32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 190400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 3513 |
| 3 | 20230721 | 190300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 4 | 20230721 | 190200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 5 | 20230721 | 190100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 6 | 20230721 | 190000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 7 | 20230721 | 185900 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 8 | 20230721 | 185800 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 9 | 20230721 | 185700 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 10 | 20230721 | 185600 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 11 | 20230721 | 185500 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 12 | 20230721 | 185400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 13 | 20230721 | 185300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 14 | 20230721 | 185200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 15 | 20230721 | 185100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 16 | 20230721 | 185000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 17 | 20230721 | 184900 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 18 | 20230721 | 184800 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 19 | 20230721 | 184700 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 20 | 20230721 | 184600 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 21 | 20230721 | 184500 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 22 | 20230721 | 184400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 23 | 20230721 | 184300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 24 | 20230721 | 184200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 25 | 20230721 | 184100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 26 | 20230721 | 184000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 27 | 20230721 | 183900 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 28 | 20230721 | 183800 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 29 | 20230721 | 183700 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 30 | 20230721 | 183600 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 31 | 20230721 | 183500 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 32 | 20230721 | 183400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 3513 |
| 33 | 20230721 | 183300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 34 | 20230721 | 183200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 35 | 20230721 | 183100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 36 | 20230721 | 183000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 37 | 20230721 | 182900 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 38 | 20230721 | 182800 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 39 | 20230721 | 182700 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 40 | 20230721 | 182600 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 41 | 20230721 | 182500 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 42 | 20230721 | 182400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 43 | 20230721 | 182300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 44 | 20230721 | 182200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 45 | 20230721 | 182100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 46 | 20230721 | 182000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 47 | 20230721 | 181900 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 48 | 20230721 | 181800 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 49 | 20230721 | 181700 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 50 | 20230721 | 181600 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 51 | 20230721 | 181500 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 52 | 20230721 | 181400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 53 | 20230721 | 181300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 54 | 20230721 | 181200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 55 | 20230721 | 181100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 56 | 20230721 | 181000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 57 | 20230721 | 180900 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 58 | 20230721 | 180800 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 59 | 20230721 | 180700 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 60 | 20230721 | 180600 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 61 | 20230721 | 180500 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 62 | 20230721 | 180400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 3513 |
| 63 | 20230721 | 180300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 64 | 20230721 | 180200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 65 | 20230721 | 180100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 66 | 20230721 | 180000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 67 | 20230721 | 175900 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 68 | 20230721 | 175800 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 69 | 20230721 | 175700 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 70 | 20230721 | 175600 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 71 | 20230721 | 175500 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 72 | 20230721 | 175400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 73 | 20230721 | 175300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 74 | 20230721 | 175200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 75 | 20230721 | 175100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 76 | 20230721 | 175000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 77 | 20230721 | 174900 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 78 | 20230721 | 174800 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 79 | 20230721 | 174700 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 80 | 20230721 | 174600 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 81 | 20230721 | 174500 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 82 | 20230721 | 174400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 83 | 20230721 | 174300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 84 | 20230721 | 174200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 85 | 20230721 | 174100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 86 | 20230721 | 174000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 87 | 20230721 | 173900 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 88 | 20230721 | 173800 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 89 | 20230721 | 173700 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 90 | 20230721 | 173600 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 91 | 20230721 | 173500 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 92 | 20230721 | 173400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 3513 |
| 93 | 20230721 | 173300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 94 | 20230721 | 173200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 95 | 20230721 | 173100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 96 | 20230721 | 173000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 97 | 20230721 | 172900 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 98 | 20230721 | 172800 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 99 | 20230721 | 172700 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 100 | 20230721 | 172600 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 101 | 20230721 | 172500 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 102 | 20230721 | 172400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 103 | 20230721 | 172300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 104 | 20230721 | 172200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 105 | 20230721 | 172100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 106 | 20230721 | 172000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 107 | 20230721 | 171900 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 108 | 20230721 | 171800 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 109 | 20230721 | 171700 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 110 | 20230721 | 171600 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 111 | 20230721 | 171500 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 112 | 20230721 | 171400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 113 | 20230721 | 171300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 114 | 20230721 | 171200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 115 | 20230721 | 171100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 116 | 20230721 | 171000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 117 | 20230721 | 170900 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 118 | 20230721 | 170800 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 119 | 20230721 | 170700 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 120 | 20230721 | 170600 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 121 | 20230721 | 170500 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 122 | 20230721 | 170400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 3513 |
| 123 | 20230721 | 170300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 124 | 20230721 | 170200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 125 | 20230721 | 170100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 126 | 20230721 | 170000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 127 | 20230721 | 165900 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 128 | 20230721 | 165800 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 129 | 20230721 | 165700 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 130 | 20230721 | 165600 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 131 | 20230721 | 165500 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 132 | 20230721 | 165400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 133 | 20230721 | 165300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 134 | 20230721 | 165200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 135 | 20230721 | 165100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 136 | 20230721 | 165000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 137 | 20230721 | 164900 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 138 | 20230721 | 164800 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 139 | 20230721 | 164700 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 140 | 20230721 | 164600 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 141 | 20230721 | 164500 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 142 | 20230721 | 164400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 143 | 20230721 | 164300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 144 | 20230721 | 164200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 145 | 20230721 | 164100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 146 | 20230721 | 164000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 147 | 20230721 | 163900 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 148 | 20230721 | 163800 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 149 | 20230721 | 163700 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 150 | 20230721 | 163600 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 151 | 20230721 | 163500 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 152 | 20230721 | 163400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 3513 |
| 153 | 20230721 | 163300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 154 | 20230721 | 163200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 155 | 20230721 | 163100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 156 | 20230721 | 163000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 157 | 20230721 | 162900 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 158 | 20230721 | 162800 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 159 | 20230721 | 162700 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 160 | 20230721 | 162600 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 161 | 20230721 | 162500 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 162 | 20230721 | 162400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 163 | 20230721 | 162300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 164 | 20230721 | 162200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 165 | 20230721 | 162100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 166 | 20230721 | 162000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 167 | 20230721 | 161900 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 168 | 20230721 | 161800 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 169 | 20230721 | 161700 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 170 | 20230721 | 161600 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 171 | 20230721 | 161500 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 172 | 20230721 | 161400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 173 | 20230721 | 161300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 174 | 20230721 | 161200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 175 | 20230721 | 161100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 176 | 20230721 | 161000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 177 | 20230721 | 160900 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 178 | 20230721 | 160800 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 179 | 20230721 | 160700 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 180 | 20230721 | 160600 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 181 | 20230721 | 160500 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 182 | 20230721 | 160400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 3513 |
| 183 | 20230721 | 160300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 184 | 20230721 | 160200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 185 | 20230721 | 160100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 186 | 20230721 | 160000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 187 | 20230721 | 155900 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 188 | 20230721 | 155800 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 189 | 20230721 | 155700 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 190 | 20230721 | 155600 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 191 | 20230721 | 155500 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 192 | 20230721 | 155400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 193 | 20230721 | 155300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 194 | 20230721 | 155200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 195 | 20230721 | 155100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 196 | 20230721 | 155000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 197 | 20230721 | 154900 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 198 | 20230721 | 154800 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 199 | 20230721 | 154700 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 200 | 20230721 | 154600 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 201 | 20230721 | 154500 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 202 | 20230721 | 154400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 203 | 20230721 | 154300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 204 | 20230721 | 154200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 205 | 20230721 | 154100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 206 | 20230721 | 154000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 207 | 20230721 | 153900 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 208 | 20230721 | 153800 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 209 | 20230721 | 153700 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 210 | 20230721 | 153600 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 211 | 20230721 | 153500 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 212 | 20230721 | 153400 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 3513 |
| 213 | 20230721 | 153300 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 214 | 20230721 | 153200 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 215 | 20230721 | 153100 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 216 | 20230721 | 153000 | 2769863410 | 12410 | 12410 | 12410 | 12410 | 3513 |
| 217 | 20230721 | 152900 | 2726267080 | 12450 | 12450 | 12450 | 12450 | 0 |
| 218 | 20230721 | 152800 | 2726267080 | 12450 | 12450 | 12450 | 12450 | 0 |
| 219 | 20230721 | 152700 | 2726267080 | 12450 | 12450 | 12450 | 12450 | 0 |
| 220 | 20230721 | 152600 | 2726267080 | 12450 | 12450 | 12450 | 12450 | 0 |
| 221 | 20230721 | 152500 | 2726267080 | 12450 | 12450 | 12450 | 12450 | 0 |
| 222 | 20230721 | 152400 | 2726267080 | 12450 | 12450 | 12450 | 12450 | 0 |
| 223 | 20230721 | 152300 | 2726267080 | 12450 | 12450 | 12450 | 12450 | 0 |
| 224 | 20230721 | 152200 | 2726267080 | 12450 | 12450 | 12450 | 12450 | 0 |
| 225 | 20230721 | 152100 | 2726267080 | 12450 | 12450 | 12450 | 12450 | 0 |
| 226 | 20230721 | 152000 | 2726267080 | 12450 | 12450 | 12450 | 12450 | 0 |
| 227 | 20230721 | 151900 | 2726267080 | 12450 | 12410 | 12450 | 12410 | 190 |
| 228 | 20230721 | 151800 | 2723906380 | 12440 | 12420 | 12440 | 12420 | 845 |
| 229 | 20230721 | 151700 | 2713394990 | 12440 | 12430 | 12440 | 12400 | 1039 |
| 230 | 20230721 | 151600 | 2700502680 | 12430 | 12430 | 12440 | 12420 | 588 |
| 231 | 20230721 | 151500 | 2693194450 | 12430 | 12430 | 12430 | 12420 | 11 |
| 232 | 20230721 | 151400 | 2693057760 | 12430 | 12430 | 12430 | 12430 | 10 |
| 233 | 20230721 | 151300 | 2692933460 | 12430 | 12410 | 12430 | 12410 | 840 |
| 234 | 20230721 | 151200 | 2682507100 | 12410 | 12440 | 12440 | 12410 | 6981 |
| 235 | 20230721 | 151100 | 2595780050 | 12430 | 12440 | 12440 | 12430 | 215 |
| 236 | 20230721 | 151000 | 2593105950 | 12440 | 12440 | 12440 | 12430 | 233 |
| 237 | 20230721 | 150900 | 2590207870 | 12440 | 12440 | 12440 | 12440 | 58 |
| 238 | 20230721 | 150800 | 2589486350 | 12440 | 12450 | 12450 | 12440 | 806 |
| 239 | 20230721 | 150700 | 2579454920 | 12440 | 12440 | 12440 | 12440 | 803 |
| 240 | 20230721 | 150600 | 2569465600 | 12440 | 12440 | 12440 | 12440 | 103 |
| 241 | 20230721 | 150500 | 2568184280 | 12440 | 12430 | 12440 | 12430 | 682 |
| 242 | 20230721 | 150400 | 2559700240 | 12430 | 12450 | 12450 | 12430 | 304 |
| 243 | 20230721 | 150300 | 2555918240 | 12450 | 12440 | 12450 | 12430 | 299 |
| 244 | 20230721 | 150200 | 2552198420 | 12450 | 12450 | 12450 | 12440 | 120 |
| 245 | 20230721 | 150100 | 2550704440 | 12450 | 12450 | 12450 | 12450 | 2 |
| 246 | 20230721 | 150000 | 2550679540 | 12450 | 12440 | 12450 | 12440 | 554 |
| 247 | 20230721 | 145900 | 2543787340 | 12440 | 12430 | 12440 | 12430 | 1188 |
| 248 | 20230721 | 145800 | 2529019290 | 12430 | 12420 | 12430 | 12420 | 115 |
| 249 | 20230721 | 145700 | 2527589860 | 12420 | 12430 | 12430 | 12420 | 167 |
| 250 | 20230721 | 145600 | 2525514210 | 12420 | 12420 | 12430 | 12420 | 95 |
| 251 | 20230721 | 145500 | 2524333440 | 12420 | 12430 | 12430 | 12420 | 790 |
| 252 | 20230721 | 145400 | 2514515090 | 12430 | 12430 | 12430 | 12420 | 804 |
| 253 | 20230721 | 145300 | 2504521770 | 12430 | 12420 | 12430 | 12420 | 279 |
| 254 | 20230721 | 145200 | 2501054330 | 12430 | 12420 | 12430 | 12420 | 638 |
| 255 | 20230721 | 145100 | 2493129280 | 12420 | 12430 | 12430 | 12420 | 316 |
| 256 | 20230721 | 145000 | 2489204440 | 12430 | 12430 | 12430 | 12430 | 1129 |
| 257 | 20230721 | 144900 | 2475170970 | 12430 | 12430 | 12430 | 12430 | 131 |
| 258 | 20230721 | 144800 | 2473542640 | 12430 | 12430 | 12430 | 12430 | 261 |
| 259 | 20230721 | 144700 | 2470298410 | 12430 | 12440 | 12440 | 12430 | 125 |
| 260 | 20230721 | 144600 | 2468744180 | 12430 | 12450 | 12450 | 12430 | 66 |
| 261 | 20230721 | 144500 | 2467922780 | 12430 | 12430 | 12430 | 12430 | 27 |
| 262 | 20230721 | 144400 | 2467587170 | 12450 | 12450 | 12450 | 12450 | 50 |
| 263 | 20230721 | 144300 | 2466964670 | 12440 | 12430 | 12440 | 12430 | 951 |
| 264 | 20230721 | 144200 | 2455135490 | 12440 | 12430 | 12440 | 12430 | 67 |
| 265 | 20230721 | 144100 | 2454302670 | 12440 | 12420 | 12440 | 12420 | 113 |
| 266 | 20230721 | 144000 | 2452898370 | 12420 | 12440 | 12440 | 12420 | 277 |
| 267 | 20230721 | 143900 | 2449454930 | 12440 | 12440 | 12440 | 12440 | 1 |
| 268 | 20230721 | 143800 | 2449442490 | 12440 | 12440 | 12440 | 12420 | 1213 |
| 269 | 20230721 | 143700 | 2434369350 | 12440 | 12450 | 12450 | 12440 | 891 |
| 270 | 20230721 | 143600 | 2423281110 | 12460 | 12480 | 12480 | 12460 | 776 |
| 271 | 20230721 | 143500 | 2413609270 | 12480 | 12480 | 12480 | 12470 | 1003 |
| 272 | 20230721 | 143400 | 2401097660 | 12470 | 12470 | 12470 | 12470 | 0 |
| 273 | 20230721 | 143300 | 2401097660 | 12470 | 12470 | 12470 | 12470 | 165 |
| 274 | 20230721 | 143200 | 2399040110 | 12460 | 12450 | 12460 | 12450 | 536 |
| 275 | 20230721 | 143100 | 2392362250 | 12450 | 12450 | 12450 | 12450 | 56 |
| 276 | 20230721 | 143000 | 2391665050 | 12460 | 12460 | 12460 | 12450 | 158 |
| 277 | 20230721 | 142900 | 2389696660 | 12460 | 12460 | 12460 | 12460 | 20 |
| 278 | 20230721 | 142800 | 2389447460 | 12460 | 12450 | 12460 | 12450 | 30 |
| 279 | 20230721 | 142700 | 2389073940 | 12450 | 12450 | 12450 | 12450 | 0 |
| 280 | 20230721 | 142600 | 2389073940 | 12450 | 12470 | 12470 | 12450 | 3149 |
| 281 | 20230721 | 142500 | 2349853720 | 12470 | 12480 | 12480 | 12470 | 357 |
| 282 | 20230721 | 142400 | 2345400430 | 12480 | 12490 | 12490 | 12480 | 182 |
| 283 | 20230721 | 142300 | 2343129020 | 12470 | 12480 | 12480 | 12470 | 800 |
| 284 | 20230721 | 142200 | 2333149570 | 12490 | 12480 | 12490 | 12480 | 709 |
| 285 | 20230721 | 142100 | 2324298830 | 12480 | 12480 | 12480 | 12480 | 7 |
| 286 | 20230721 | 142000 | 2324211470 | 12480 | 12470 | 12480 | 12470 | 260 |
| 287 | 20230721 | 141900 | 2320969260 | 12470 | 12480 | 12490 | 12470 | 390 |
| 288 | 20230721 | 141800 | 2316102930 | 12470 | 12500 | 12500 | 12470 | 558 |
| 289 | 20230721 | 141700 | 2309138500 | 12490 | 12500 | 12510 | 12490 | 963 |
| 290 | 20230721 | 141600 | 2297103440 | 12500 | 12490 | 12500 | 12480 | 233 |
| 291 | 20230721 | 141500 | 2294194900 | 12500 | 12500 | 12500 | 12500 | 595 |
| 292 | 20230721 | 141400 | 2286757400 | 12500 | 12500 | 12500 | 12500 | 1 |
| 293 | 20230721 | 141300 | 2286744900 | 12490 | 12490 | 12490 | 12490 | 134 |
| 294 | 20230721 | 141200 | 2285071240 | 12490 | 12490 | 12490 | 12490 | 36 |
| 295 | 20230721 | 141100 | 2284621600 | 12490 | 12490 | 12500 | 12490 | 691 |
| 296 | 20230721 | 141000 | 2275990510 | 12490 | 12480 | 12490 | 12480 | 64 |
| 297 | 20230721 | 140900 | 2275191400 | 12490 | 12480 | 12490 | 12480 | 3 |
| 298 | 20230721 | 140800 | 2275153940 | 12480 | 12480 | 12480 | 12480 | 0 |
| 299 | 20230721 | 140700 | 2275153940 | 12480 | 12480 | 12480 | 12480 | 0 |
| 300 | 20230721 | 140600 | 2275153940 | 12480 | 12480 | 12480 | 12480 | 400 |
| 301 | 20230721 | 140500 | 2270161940 | 12490 | 12480 | 12490 | 12480 | 147 |
| 302 | 20230721 | 140400 | 2268327370 | 12480 | 12480 | 12480 | 12480 | 28 |
| 303 | 20230721 | 140300 | 2267977930 | 12480 | 12480 | 12480 | 12480 | 73 |
| 304 | 20230721 | 140200 | 2267066890 | 12470 | 12490 | 12490 | 12470 | 1926 |
| 305 | 20230721 | 140100 | 2243023890 | 12490 | 12530 | 12530 | 12490 | 2242 |
| 306 | 20230721 | 140000 | 2214992420 | 12530 | 12540 | 12540 | 12530 | 1223 |
| 307 | 20230721 | 135900 | 2199668210 | 12540 | 12540 | 12550 | 12540 | 784 |
| 308 | 20230721 | 135800 | 2189836840 | 12540 | 12540 | 12540 | 12540 | 0 |
| 309 | 20230721 | 135700 | 2189836840 | 12540 | 12550 | 12550 | 12540 | 191 |
| 310 | 20230721 | 135600 | 2187441680 | 12550 | 12540 | 12550 | 12540 | 352 |
| 311 | 20230721 | 135500 | 2183024090 | 12540 | 12540 | 12550 | 12540 | 788 |
| 312 | 20230721 | 135400 | 2173142200 | 12530 | 12530 | 12530 | 12530 | 0 |
| 313 | 20230721 | 135300 | 2173142200 | 12530 | 12520 | 12530 | 12520 | 254 |
| 314 | 20230721 | 135200 | 2169960120 | 12520 | 12520 | 12520 | 12520 | 322 |
| 315 | 20230721 | 135100 | 2165928680 | 12520 | 12510 | 12520 | 12510 | 56 |
| 316 | 20230721 | 135000 | 2165228110 | 12510 | 12500 | 12510 | 12500 | 47 |
| 317 | 20230721 | 134900 | 2164640400 | 12500 | 12500 | 12500 | 12490 | 1180 |
| 318 | 20230721 | 134800 | 2149890600 | 12500 | 12500 | 12500 | 12500 | 402 |
| 319 | 20230721 | 134700 | 2144865600 | 12500 | 12500 | 12500 | 12500 | 214 |
| 320 | 20230721 | 134600 | 2142190600 | 12500 | 12500 | 12500 | 12500 | 1 |
| 321 | 20230721 | 134500 | 2142178100 | 12490 | 12500 | 12500 | 12490 | 101 |
| 322 | 20230721 | 134400 | 2140916600 | 12500 | 12500 | 12500 | 12500 | 2 |
| 323 | 20230721 | 134300 | 2140891600 | 12500 | 12500 | 12510 | 12500 | 120 |
| 324 | 20230721 | 134200 | 2139391580 | 12510 | 12520 | 12520 | 12510 | 261 |
| 325 | 20230721 | 134100 | 2136126460 | 12520 | 12520 | 12520 | 12520 | 431 |
| 326 | 20230721 | 134000 | 2130730340 | 12520 | 12520 | 12520 | 12520 | 46 |
| 327 | 20230721 | 133900 | 2130154420 | 12530 | 12530 | 12530 | 12530 | 15 |
| 328 | 20230721 | 133800 | 2129966470 | 12530 | 12530 | 12530 | 12530 | 10 |
| 329 | 20230721 | 133700 | 2129841170 | 12530 | 12530 | 12530 | 12520 | 211 |
| 330 | 20230721 | 133600 | 2127197350 | 12550 | 12550 | 12550 | 12550 | 4 |
| 331 | 20230721 | 133500 | 2127147150 | 12550 | 12530 | 12550 | 12530 | 32 |
| 332 | 20230721 | 133400 | 2126746170 | 12530 | 12530 | 12530 | 12530 | 528 |
| 333 | 20230721 | 133300 | 2120130330 | 12530 | 12530 | 12540 | 12530 | 487 |
| 334 | 20230721 | 133200 | 2114026960 | 12530 | 12530 | 12530 | 12530 | 1 |
| 335 | 20230721 | 133100 | 2114014430 | 12550 | 12560 | 12560 | 12530 | 23 |
| 336 | 20230721 | 133000 | 2113726190 | 12530 | 12530 | 12540 | 12530 | 136 |
| 337 | 20230721 | 132900 | 2112022100 | 12530 | 12530 | 12560 | 12530 | 127 |
| 338 | 20230721 | 132800 | 2110430720 | 12560 | 12560 | 12560 | 12530 | 226 |
| 339 | 20230721 | 132700 | 2107592730 | 12560 | 12560 | 12560 | 12530 | 636 |
| 340 | 20230721 | 132600 | 2099611610 | 12590 | 12550 | 12600 | 12550 | 222 |
| 341 | 20230721 | 132500 | 2096817160 | 12570 | 12560 | 12590 | 12560 | 299 |
| 342 | 20230721 | 132400 | 2093057080 | 12560 | 12530 | 12560 | 12530 | 314 |
| 343 | 20230721 | 132300 | 2089115660 | 12540 | 12540 | 12550 | 12530 | 118 |
| 344 | 20230721 | 132200 | 2087635190 | 12530 | 12530 | 12540 | 12530 | 64 |
| 345 | 20230721 | 132100 | 2086833260 | 12520 | 12520 | 12520 | 12520 | 2 |
| 346 | 20230721 | 132000 | 2086808220 | 12520 | 12520 | 12520 | 12520 | 4 |
| 347 | 20230721 | 131900 | 2086758140 | 12530 | 12500 | 12540 | 12500 | 196 |
| 348 | 20230721 | 131800 | 2084301150 | 12500 | 12500 | 12520 | 12500 | 262 |
| 349 | 20230721 | 131700 | 2081023090 | 12510 | 12510 | 12510 | 12490 | 29 |
| 350 | 20230721 | 131600 | 2080660330 | 12510 | 12480 | 12510 | 12480 | 48 |
| 351 | 20230721 | 131500 | 2080061260 | 12480 | 12460 | 12500 | 12460 | 34 |
| 352 | 20230721 | 131400 | 2079636880 | 12480 | 12460 | 12480 | 12460 | 637 |
| 353 | 20230721 | 131300 | 2071691360 | 12460 | 12520 | 12520 | 12460 | 6296 |
| 354 | 20230721 | 131200 | 1993064160 | 12520 | 12530 | 12530 | 12520 | 606 |
| 355 | 20230721 | 131100 | 1985471190 | 12530 | 12530 | 12530 | 12530 | 10 |
| 356 | 20230721 | 131000 | 1985345890 | 12530 | 12530 | 12530 | 12530 | 212 |
| 357 | 20230721 | 130900 | 1982689530 | 12530 | 12520 | 12530 | 12520 | 35 |
| 358 | 20230721 | 130800 | 1982251000 | 12530 | 12530 | 12530 | 12520 | 80 |
| 359 | 20230721 | 130700 | 1981248610 | 12530 | 12530 | 12530 | 12520 | 11 |
| 360 | 20230721 | 130600 | 1981110790 | 12520 | 12520 | 12530 | 12520 | 723 |
| 361 | 20230721 | 130500 | 1972057360 | 12530 | 12530 | 12530 | 12520 | 549 |
| 362 | 20230721 | 130400 | 1965178400 | 12520 | 12530 | 12530 | 12520 | 146 |
| 363 | 20230721 | 130300 | 1963349040 | 12530 | 12530 | 12530 | 12530 | 322 |
| 364 | 20230721 | 130200 | 1959314380 | 12530 | 12530 | 12530 | 12530 | 12 |
| 365 | 20230721 | 130100 | 1959164020 | 12530 | 12540 | 12540 | 12530 | 818 |
| 366 | 20230721 | 130000 | 1948908120 | 12540 | 12540 | 12540 | 12540 | 10 |
| 367 | 20230721 | 125900 | 1948782720 | 12550 | 12550 | 12550 | 12550 | 0 |
| 368 | 20230721 | 125800 | 1948782720 | 12550 | 12550 | 12550 | 12550 | 7 |
| 369 | 20230721 | 125700 | 1948694870 | 12550 | 12560 | 12560 | 12550 | 129 |
| 370 | 20230721 | 125600 | 1947075820 | 12550 | 12550 | 12550 | 12550 | 72 |
| 371 | 20230721 | 125500 | 1946172220 | 12550 | 12550 | 12550 | 12550 | 11 |
| 372 | 20230721 | 125400 | 1946034170 | 12570 | 12540 | 12570 | 12520 | 779 |
| 373 | 20230721 | 125300 | 1936268670 | 12550 | 12570 | 12570 | 12550 | 956 |
| 374 | 20230721 | 125200 | 1924267750 | 12570 | 12570 | 12570 | 12570 | 10 |
| 375 | 20230721 | 125100 | 1924142050 | 12570 | 12580 | 12580 | 12570 | 922 |
| 376 | 20230721 | 125000 | 1912552490 | 12580 | 12570 | 12580 | 12570 | 92 |
| 377 | 20230721 | 124900 | 1911395930 | 12580 | 12580 | 12580 | 12580 | 6 |
| 378 | 20230721 | 124800 | 1911320450 | 12580 | 12600 | 12600 | 12570 | 2180 |
| 379 | 20230721 | 124700 | 1883903250 | 12590 | 12590 | 12600 | 12590 | 90 |
| 380 | 20230721 | 124600 | 1882770090 | 12580 | 12580 | 12580 | 12580 | 1 |
| 381 | 20230721 | 124500 | 1882757510 | 12580 | 12580 | 12580 | 12580 | 0 |
| 382 | 20230721 | 124400 | 1882757510 | 12580 | 12590 | 12590 | 12580 | 779 |
| 383 | 20230721 | 124300 | 1872951080 | 12590 | 12600 | 12600 | 12590 | 31 |
| 384 | 20230721 | 124200 | 1872560680 | 12590 | 12600 | 12600 | 12590 | 105 |
| 385 | 20230721 | 124100 | 1871237710 | 12600 | 12620 | 12620 | 12590 | 1854 |
| 386 | 20230721 | 124000 | 1847857430 | 12620 | 12620 | 12620 | 12620 | 0 |
| 387 | 20230721 | 123900 | 1847857430 | 12620 | 12630 | 12630 | 12620 | 183 |
| 388 | 20230721 | 123800 | 1845546150 | 12630 | 12640 | 12640 | 12630 | 13 |
| 389 | 20230721 | 123700 | 1845381930 | 12640 | 12630 | 12640 | 12630 | 260 |
| 390 | 20230721 | 123600 | 1842097840 | 12640 | 12640 | 12640 | 12640 | 14 |
| 391 | 20230721 | 123500 | 1841920880 | 12630 | 12630 | 12630 | 12630 | 320 |
| 392 | 20230721 | 123400 | 1837879280 | 12630 | 12630 | 12630 | 12630 | 0 |
| 393 | 20230721 | 123300 | 1837879280 | 12630 | 12630 | 12630 | 12630 | 200 |
| 394 | 20230721 | 123200 | 1835353280 | 12630 | 12630 | 12630 | 12630 | 0 |
| 395 | 20230721 | 123100 | 1835353280 | 12630 | 12640 | 12640 | 12630 | 104 |
| 396 | 20230721 | 123000 | 1834039650 | 12640 | 12650 | 12660 | 12640 | 472 |
| 397 | 20230721 | 122900 | 1828065870 | 12650 | 12650 | 12650 | 12650 | 510 |
| 398 | 20230721 | 122800 | 1821614370 | 12650 | 12640 | 12650 | 12640 | 1325 |
| 399 | 20230721 | 122700 | 1804866340 | 12640 | 12640 | 12640 | 12640 | 36 |
| 400 | 20230721 | 122600 | 1804411300 | 12640 | 12630 | 12640 | 12630 | 44 |
| 401 | 20230721 | 122500 | 1803855180 | 12640 | 12640 | 12640 | 12640 | 3 |
| 402 | 20230721 | 122400 | 1803817260 | 12630 | 12630 | 12630 | 12630 | 14 |
| 403 | 20230721 | 122300 | 1803640440 | 12640 | 12640 | 12640 | 12640 | 11 |
| 404 | 20230721 | 122200 | 1803501400 | 12640 | 12630 | 12640 | 12630 | 6 |
| 405 | 20230721 | 122100 | 1803425590 | 12630 | 12630 | 12640 | 12630 | 184 |
| 406 | 20230721 | 122000 | 1801101660 | 12640 | 12630 | 12640 | 12630 | 33 |
| 407 | 20230721 | 121900 | 1800684860 | 12630 | 12630 | 12630 | 12630 | 0 |
| 408 | 20230721 | 121800 | 1800684860 | 12630 | 12630 | 12630 | 12630 | 28 |
| 409 | 20230721 | 121700 | 1800331220 | 12630 | 12630 | 12630 | 12630 | 30 |
| 410 | 20230721 | 121600 | 1799952320 | 12630 | 12630 | 12630 | 12630 | 0 |
| 411 | 20230721 | 121500 | 1799952320 | 12630 | 12640 | 12640 | 12630 | 288 |
| 412 | 20230721 | 121400 | 1796314530 | 12640 | 12640 | 12640 | 12620 | 148 |
| 413 | 20230721 | 121300 | 1794445010 | 12630 | 12630 | 12630 | 12630 | 298 |
| 414 | 20230721 | 121200 | 1790681270 | 12630 | 12630 | 12630 | 12630 | 1 |
| 415 | 20230721 | 121100 | 1790668640 | 12630 | 12630 | 12630 | 12630 | 1 |
| 416 | 20230721 | 121000 | 1790656010 | 12620 | 12620 | 12620 | 12620 | 3 |
| 417 | 20230721 | 120900 | 1790618150 | 12630 | 12630 | 12630 | 12630 | 146 |
| 418 | 20230721 | 120800 | 1788774170 | 12640 | 12630 | 12640 | 12630 | 154 |
| 419 | 20230721 | 120700 | 1786828600 | 12630 | 12630 | 12630 | 12630 | 80 |
| 420 | 20230721 | 120600 | 1785818200 | 12640 | 12630 | 12640 | 12630 | 511 |
| 421 | 20230721 | 120500 | 1779362320 | 12630 | 12630 | 12630 | 12630 | 6 |
| 422 | 20230721 | 120400 | 1779286540 | 12630 | 12630 | 12630 | 12620 | 491 |
| 423 | 20230721 | 120300 | 1773085240 | 12630 | 12630 | 12630 | 12630 | 78 |
| 424 | 20230721 | 120200 | 1772100100 | 12640 | 12640 | 12640 | 12640 | 5 |
| 425 | 20230721 | 120100 | 1772036900 | 12640 | 12640 | 12640 | 12640 | 275 |
| 426 | 20230721 | 120000 | 1768560900 | 12650 | 12650 | 12650 | 12650 | 31 |
| 427 | 20230721 | 115900 | 1768168750 | 12650 | 12650 | 12650 | 12650 | 100 |
| 428 | 20230721 | 115800 | 1766903750 | 12650 | 12660 | 12660 | 12650 | 411 |
| 429 | 20230721 | 115700 | 1761704590 | 12650 | 12650 | 12650 | 12650 | 0 |
| 430 | 20230721 | 115600 | 1761704590 | 12650 | 12650 | 12650 | 12650 | 50 |
| 431 | 20230721 | 115500 | 1761072090 | 12650 | 12650 | 12650 | 12650 | 229 |
| 432 | 20230721 | 115400 | 1758175240 | 12660 | 12660 | 12660 | 12660 | 210 |
| 433 | 20230721 | 115300 | 1755516640 | 12670 | 12670 | 12670 | 12670 | 507 |
| 434 | 20230721 | 115200 | 1749092950 | 12690 | 12680 | 12690 | 12680 | 42 |
| 435 | 20230721 | 115100 | 1748559980 | 12680 | 12680 | 12680 | 12670 | 84 |
| 436 | 20230721 | 115000 | 1747494870 | 12670 | 12670 | 12680 | 12670 | 50 |
| 437 | 20230721 | 114900 | 1746860980 | 12670 | 12670 | 12670 | 12670 | 17 |
| 438 | 20230721 | 114800 | 1746645590 | 12680 | 12680 | 12680 | 12680 | 27 |
| 439 | 20230721 | 114700 | 1746303230 | 12680 | 12680 | 12680 | 12680 | 185 |
| 440 | 20230721 | 114600 | 1743957430 | 12680 | 12680 | 12680 | 12680 | 0 |
| 441 | 20230721 | 114500 | 1743957430 | 12680 | 12680 | 12680 | 12680 | 0 |
| 442 | 20230721 | 114400 | 1743957430 | 12680 | 12680 | 12680 | 12680 | 80 |
| 443 | 20230721 | 114300 | 1742943030 | 12690 | 12690 | 12690 | 12690 | 0 |
| 444 | 20230721 | 114200 | 1742943030 | 12690 | 12690 | 12690 | 12690 | 202 |
| 445 | 20230721 | 114100 | 1740379650 | 12700 | 12690 | 12700 | 12690 | 140 |
| 446 | 20230721 | 114000 | 1738601660 | 12700 | 12700 | 12700 | 12700 | 1 |
| 447 | 20230721 | 113900 | 1738588960 | 12700 | 12690 | 12700 | 12690 | 352 |
| 448 | 20230721 | 113800 | 1734122060 | 12690 | 12690 | 12690 | 12680 | 169 |
| 449 | 20230721 | 113700 | 1731977520 | 12690 | 12690 | 12690 | 12690 | 2 |
| 450 | 20230721 | 113600 | 1731952140 | 12690 | 12690 | 12690 | 12690 | 1108 |
| 451 | 20230721 | 113500 | 1717891620 | 12700 | 12680 | 12700 | 12680 | 172 |
| 452 | 20230721 | 113400 | 1715707280 | 12680 | 12690 | 12690 | 12680 | 200 |
| 453 | 20230721 | 113300 | 1713170290 | 12690 | 12690 | 12690 | 12690 | 5 |
| 454 | 20230721 | 113200 | 1713106840 | 12690 | 12700 | 12710 | 12690 | 582 |
| 455 | 20230721 | 113100 | 1705715380 | 12680 | 12690 | 12700 | 12680 | 912 |
| 456 | 20230721 | 113000 | 1694146070 | 12700 | 12700 | 12710 | 12700 | 602 |
| 457 | 20230721 | 112900 | 1686500650 | 12710 | 12700 | 12720 | 12700 | 344 |
| 458 | 20230721 | 112800 | 1682129400 | 12720 | 12710 | 12720 | 12710 | 93 |
| 459 | 20230721 | 112700 | 1680947240 | 12700 | 12710 | 12710 | 12700 | 110 |
| 460 | 20230721 | 112600 | 1679549240 | 12720 | 12720 | 12720 | 12700 | 15 |
| 461 | 20230721 | 112500 | 1679358540 | 12720 | 12710 | 12730 | 12710 | 905 |
| 462 | 20230721 | 112400 | 1667851780 | 12710 | 12690 | 12710 | 12690 | 294 |
| 463 | 20230721 | 112300 | 1664120120 | 12690 | 12690 | 12690 | 12690 | 0 |
| 464 | 20230721 | 112200 | 1664120120 | 12690 | 12690 | 12690 | 12690 | 649 |
| 465 | 20230721 | 112100 | 1655884310 | 12700 | 12720 | 12720 | 12700 | 267 |
| 466 | 20230721 | 112000 | 1652488720 | 12720 | 12730 | 12750 | 12720 | 1451 |
| 467 | 20230721 | 111900 | 1634000650 | 12730 | 12710 | 12740 | 12710 | 1629 |
| 468 | 20230721 | 111800 | 1613274120 | 12720 | 12690 | 12720 | 12690 | 446 |
| 469 | 20230721 | 111700 | 1607602910 | 12690 | 12700 | 12700 | 12690 | 1000 |
| 470 | 20230721 | 111600 | 1594912890 | 12700 | 12710 | 12710 | 12700 | 809 |
| 471 | 20230721 | 111500 | 1584636720 | 12710 | 12710 | 12730 | 12710 | 678 |
| 472 | 20230721 | 111400 | 1576012320 | 12720 | 12710 | 12720 | 12710 | 46 |
| 473 | 20230721 | 111300 | 1575427250 | 12730 | 12710 | 12730 | 12710 | 235 |
| 474 | 20230721 | 111200 | 1572438350 | 12710 | 12720 | 12730 | 12710 | 758 |
| 475 | 20230721 | 111100 | 1562800180 | 12710 | 12710 | 12710 | 12710 | 118 |
| 476 | 20230721 | 111000 | 1561300400 | 12700 | 12700 | 12700 | 12680 | 172 |
| 477 | 20230721 | 110900 | 1559116110 | 12700 | 12700 | 12700 | 12700 | 124 |
| 478 | 20230721 | 110800 | 1557541310 | 12700 | 12710 | 12710 | 12700 | 212 |
| 479 | 20230721 | 110700 | 1554847790 | 12700 | 12690 | 12710 | 12680 | 1607 |
| 480 | 20230721 | 110600 | 1534462400 | 12660 | 12690 | 12690 | 12660 | 124 |
| 481 | 20230721 | 110500 | 1532891060 | 12690 | 12690 | 12690 | 12690 | 152 |
| 482 | 20230721 | 110400 | 1530962180 | 12690 | 12700 | 12700 | 12690 | 52 |
| 483 | 20230721 | 110300 | 1530302100 | 12700 | 12700 | 12700 | 12700 | 340 |
| 484 | 20230721 | 110200 | 1525984100 | 12670 | 12710 | 12710 | 12670 | 474 |
| 485 | 20230721 | 110100 | 1519965880 | 12700 | 12720 | 12730 | 12700 | 141 |
| 486 | 20230721 | 110000 | 1518173960 | 12740 | 12740 | 12750 | 12740 | 1008 |
| 487 | 20230721 | 105900 | 1505331960 | 12740 | 12700 | 12750 | 12690 | 5536 |
| 488 | 20230721 | 105800 | 1434837410 | 12690 | 12680 | 12690 | 12670 | 652 |
| 489 | 20230721 | 105700 | 1426566580 | 12680 | 12680 | 12680 | 12680 | 72 |
| 490 | 20230721 | 105600 | 1425653620 | 12690 | 12700 | 12700 | 12690 | 445 |
| 491 | 20230721 | 105500 | 1420006550 | 12670 | 12680 | 12720 | 12670 | 1680 |
| 492 | 20230721 | 105400 | 1398669590 | 12670 | 12680 | 12680 | 12670 | 290 |
| 493 | 20230721 | 105300 | 1394992900 | 12690 | 12690 | 12690 | 12690 | 2 |
| 494 | 20230721 | 105200 | 1394967520 | 12690 | 12680 | 12690 | 12680 | 139 |
| 495 | 20230721 | 105100 | 1393204990 | 12680 | 12680 | 12680 | 12680 | 44 |
| 496 | 20230721 | 105000 | 1392647070 | 12680 | 12690 | 12690 | 12680 | 42 |
| 497 | 20230721 | 104900 | 1392114470 | 12700 | 12690 | 12710 | 12690 | 898 |
| 498 | 20230721 | 104800 | 1380713890 | 12690 | 12690 | 12700 | 12690 | 208 |
| 499 | 20230721 | 104700 | 1378074170 | 12690 | 12690 | 12700 | 12690 | 258 |
| 500 | 20230721 | 104600 | 1374800020 | 12690 | 12670 | 12690 | 12670 | 461 |
| 501 | 20230721 | 104500 | 1368954210 | 12680 | 12680 | 12680 | 12670 | 624 |
| 502 | 20230721 | 104400 | 1361047640 | 12680 | 12680 | 12680 | 12680 | 202 |
| 503 | 20230721 | 104300 | 1358486280 | 12670 | 12710 | 12710 | 12670 | 840 |
| 504 | 20230721 | 104200 | 1347836960 | 12710 | 12650 | 12730 | 12650 | 4483 |
| 505 | 20230721 | 104100 | 1290923700 | 12640 | 12650 | 12650 | 12640 | 744 |
| 506 | 20230721 | 104000 | 1281518840 | 12650 | 12640 | 12650 | 12630 | 741 |
| 507 | 20230721 | 103900 | 1272151160 | 12640 | 12610 | 12640 | 12610 | 1557 |
| 508 | 20230721 | 103800 | 1252494010 | 12610 | 12620 | 12620 | 12610 | 821 |
| 509 | 20230721 | 103700 | 1242134220 | 12620 | 12580 | 12620 | 12570 | 951 |
| 510 | 20230721 | 103600 | 1230146160 | 12560 | 12570 | 12570 | 12560 | 208 |
| 511 | 20230721 | 103500 | 1227533530 | 12590 | 12570 | 12590 | 12560 | 406 |
| 512 | 20230721 | 103400 | 1222429900 | 12570 | 12560 | 12570 | 12540 | 1917 |
| 513 | 20230721 | 103300 | 1198346300 | 12570 | 12550 | 12580 | 12550 | 224 |
| 514 | 20230721 | 103200 | 1195530100 | 12550 | 12530 | 12600 | 12530 | 3478 |
| 515 | 20230721 | 103100 | 1151848910 | 12520 | 12490 | 12520 | 12490 | 1279 |
| 516 | 20230721 | 103000 | 1135849100 | 12490 | 12480 | 12490 | 12480 | 909 |
| 517 | 20230721 | 102900 | 1124495730 | 12480 | 12470 | 12490 | 12470 | 1883 |
| 518 | 20230721 | 102800 | 1100991470 | 12470 | 12470 | 12470 | 12470 | 99 |
| 519 | 20230721 | 102700 | 1099756940 | 12460 | 12460 | 12460 | 12460 | 231 |
| 520 | 20230721 | 102600 | 1096878680 | 12450 | 12460 | 12460 | 12450 | 94 |
| 521 | 20230721 | 102500 | 1095707450 | 12460 | 12460 | 12460 | 12450 | 410 |
| 522 | 20230721 | 102400 | 1090599010 | 12450 | 12450 | 12450 | 12440 | 932 |
| 523 | 20230721 | 102300 | 1079000530 | 12450 | 12460 | 12460 | 12450 | 113 |
| 524 | 20230721 | 102200 | 1077592580 | 12450 | 12450 | 12460 | 12450 | 141 |
| 525 | 20230721 | 102100 | 1075836240 | 12450 | 12450 | 12450 | 12440 | 296 |
| 526 | 20230721 | 102000 | 1072151760 | 12440 | 12430 | 12440 | 12430 | 1676 |
| 527 | 20230721 | 101900 | 1051312800 | 12420 | 12400 | 12420 | 12400 | 1538 |
| 528 | 20230721 | 101800 | 1032221620 | 12390 | 12390 | 12400 | 12390 | 95 |
| 529 | 20230721 | 101700 | 1031044560 | 12400 | 12400 | 12400 | 12390 | 137 |
| 530 | 20230721 | 101600 | 1029345880 | 12400 | 12410 | 12410 | 12390 | 288 |
| 531 | 20230721 | 101500 | 1025772800 | 12410 | 12400 | 12410 | 12390 | 1561 |
| 532 | 20230721 | 101400 | 1006416850 | 12390 | 12390 | 12390 | 12380 | 707 |
| 533 | 20230721 | 101300 | 997658290 | 12390 | 12390 | 12390 | 12370 | 1198 |
| 534 | 20230721 | 101200 | 982831840 | 12380 | 12390 | 12390 | 12380 | 352 |
| 535 | 20230721 | 101100 | 978474040 | 12390 | 12380 | 12390 | 12380 | 15 |
| 536 | 20230721 | 101000 | 978288280 | 12400 | 12400 | 12400 | 12400 | 1 |
| 537 | 20230721 | 100900 | 978275880 | 12370 | 12390 | 12400 | 12370 | 709 |
| 538 | 20230721 | 100800 | 969500580 | 12400 | 12380 | 12400 | 12370 | 341 |
| 539 | 20230721 | 100700 | 965279050 | 12380 | 12390 | 12390 | 12360 | 4197 |
| 540 | 20230721 | 100600 | 913334280 | 12400 | 12400 | 12400 | 12400 | 490 |
| 541 | 20230721 | 100500 | 907258280 | 12410 | 12420 | 12420 | 12410 | 141 |
| 542 | 20230721 | 100400 | 905507940 | 12420 | 12400 | 12420 | 12400 | 245 |
| 543 | 20230721 | 100300 | 902468080 | 12410 | 12420 | 12420 | 12410 | 236 |
| 544 | 20230721 | 100200 | 899538660 | 12420 | 12410 | 12420 | 12410 | 437 |
| 545 | 20230721 | 100100 | 894115180 | 12410 | 12410 | 12410 | 12400 | 286 |
| 546 | 20230721 | 100000 | 890566120 | 12410 | 12400 | 12410 | 12370 | 5743 |
| 547 | 20230721 | 095900 | 819456660 | 12400 | 12440 | 12440 | 12400 | 5001 |
| 548 | 20230721 | 095800 | 757396610 | 12430 | 12430 | 12430 | 12420 | 2481 |
| 549 | 20230721 | 095700 | 726571420 | 12420 | 12420 | 12420 | 12420 | 614 |
| 550 | 20230721 | 095600 | 718945540 | 12410 | 12410 | 12420 | 12410 | 756 |
| 551 | 20230721 | 095500 | 709563570 | 12410 | 12410 | 12410 | 12400 | 270 |
| 552 | 20230721 | 095400 | 706213060 | 12410 | 12420 | 12420 | 12400 | 1356 |
| 553 | 20230721 | 095300 | 689385120 | 12420 | 12420 | 12420 | 12410 | 313 |
| 554 | 20230721 | 095200 | 685497760 | 12430 | 12430 | 12430 | 12420 | 1750 |
| 555 | 20230721 | 095100 | 663751010 | 12430 | 12430 | 12430 | 12420 | 326 |
| 556 | 20230721 | 095000 | 659698860 | 12430 | 12420 | 12430 | 12410 | 213 |
| 557 | 20230721 | 094900 | 657053890 | 12420 | 12420 | 12420 | 12410 | 189 |
| 558 | 20230721 | 094800 | 654706610 | 12420 | 12420 | 12430 | 12420 | 366 |
| 559 | 20230721 | 094700 | 650158780 | 12420 | 12450 | 12450 | 12410 | 2352 |
| 560 | 20230721 | 094600 | 620924850 | 12450 | 12450 | 12450 | 12440 | 550 |
| 561 | 20230721 | 094500 | 614077790 | 12450 | 12440 | 12450 | 12440 | 112 |
| 562 | 20230721 | 094400 | 612684420 | 12440 | 12450 | 12450 | 12440 | 261 |
| 563 | 20230721 | 094300 | 609435000 | 12440 | 12450 | 12450 | 12440 | 208 |
| 564 | 20230721 | 094200 | 606845860 | 12450 | 12440 | 12450 | 12440 | 1052 |
| 565 | 20230721 | 094100 | 593755350 | 12440 | 12440 | 12440 | 12440 | 29 |
| 566 | 20230721 | 094000 | 593394590 | 12440 | 12440 | 12440 | 12440 | 254 |
| 567 | 20230721 | 093900 | 590234830 | 12440 | 12440 | 12440 | 12430 | 25 |
| 568 | 20230721 | 093800 | 589923870 | 12440 | 12430 | 12440 | 12430 | 179 |
| 569 | 20230721 | 093700 | 587698880 | 12430 | 12430 | 12440 | 12430 | 149 |
| 570 | 20230721 | 093600 | 585846790 | 12430 | 12430 | 12440 | 12430 | 358 |
| 571 | 20230721 | 093500 | 581396720 | 12430 | 12430 | 12440 | 12430 | 92 |
| 572 | 20230721 | 093400 | 580253080 | 12430 | 12410 | 12430 | 12410 | 51 |
| 573 | 20230721 | 093300 | 579619670 | 12400 | 12410 | 12420 | 12400 | 883 |
| 574 | 20230721 | 093200 | 568669170 | 12410 | 12410 | 12420 | 12400 | 736 |
| 575 | 20230721 | 093100 | 559535420 | 12410 | 12410 | 12410 | 12400 | 408 |
| 576 | 20230721 | 093000 | 554472500 | 12410 | 12410 | 12420 | 12390 | 2520 |
| 577 | 20230721 | 092900 | 523221210 | 12410 | 12420 | 12430 | 12410 | 1357 |
| 578 | 20230721 | 092800 | 506379080 | 12420 | 12430 | 12430 | 12420 | 102 |
| 579 | 20230721 | 092700 | 505112140 | 12440 | 12420 | 12440 | 12420 | 507 |
| 580 | 20230721 | 092600 | 498812250 | 12420 | 12420 | 12420 | 12410 | 701 |
| 581 | 20230721 | 092500 | 490111590 | 12410 | 12410 | 12430 | 12410 | 1292 |
| 582 | 20230721 | 092400 | 474071990 | 12420 | 12450 | 12450 | 12410 | 1915 |
| 583 | 20230721 | 092300 | 450275260 | 12450 | 12480 | 12480 | 12430 | 3779 |
| 584 | 20230721 | 092200 | 403198840 | 12490 | 12470 | 12500 | 12470 | 288 |
| 585 | 20230721 | 092100 | 399601940 | 12480 | 12460 | 12480 | 12460 | 167 |
| 586 | 20230721 | 092000 | 397519630 | 12470 | 12470 | 12470 | 12460 | 300 |
| 587 | 20230721 | 091900 | 393779850 | 12470 | 12480 | 12480 | 12470 | 4 |
| 588 | 20230721 | 091800 | 393729940 | 12480 | 12470 | 12490 | 12460 | 1134 |
| 589 | 20230721 | 091700 | 379582740 | 12460 | 12450 | 12470 | 12450 | 744 |
| 590 | 20230721 | 091600 | 370312800 | 12450 | 12450 | 12460 | 12430 | 497 |
| 591 | 20230721 | 091500 | 364126500 | 12440 | 12450 | 12460 | 12420 | 2928 |
| 592 | 20230721 | 091400 | 327696000 | 12450 | 12510 | 12510 | 12450 | 5229 |
| 593 | 20230721 | 091300 | 262419380 | 12510 | 12510 | 12510 | 12500 | 174 |
| 594 | 20230721 | 091200 | 260242680 | 12510 | 12520 | 12530 | 12510 | 1836 |
| 595 | 20230721 | 091100 | 237262580 | 12530 | 12520 | 12530 | 12510 | 283 |
| 596 | 20230721 | 091000 | 233719680 | 12520 | 12510 | 12520 | 12510 | 583 |
| 597 | 20230721 | 090900 | 226425030 | 12510 | 12520 | 12530 | 12500 | 3386 |
| 598 | 20230721 | 090800 | 184058230 | 12530 | 12550 | 12550 | 12530 | 882 |
| 599 | 20230721 | 090700 | 173002220 | 12550 | 12600 | 12600 | 12550 | 706 |
| 600 | 20230721 | 090600 | 164131550 | 12600 | 12520 | 12600 | 12520 | 1250 |
| 601 | 20230721 | 090500 | 148464820 | 12520 | 12520 | 12540 | 12520 | 1644 |
| 602 | 20230721 | 090400 | 127877310 | 12520 | 12560 | 12560 | 12520 | 4309 |
| 603 | 20230721 | 090300 | 73891020 | 12540 | 12550 | 12560 | 12540 | 307 |
| 604 | 20230721 | 090200 | 70037620 | 12530 | 12520 | 12570 | 12520 | 799 |
| 605 | 20230721 | 090100 | 60025760 | 12530 | 12650 | 12660 | 12530 | 1628 |
| 606 | 20230721 | 090000 | 39581570 | 12630 | 12690 | 12690 | 12630 | 3122 |