31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 192100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 24509 |
| 3 | 20230712 | 192000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 4 | 20230712 | 191900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 5 | 20230712 | 191800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 6 | 20230712 | 191700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 7 | 20230712 | 191600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 8 | 20230712 | 191500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 9 | 20230712 | 191400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 10 | 20230712 | 191300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 11 | 20230712 | 191200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 12 | 20230712 | 191100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 13 | 20230712 | 191000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 14 | 20230712 | 190900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 15 | 20230712 | 190800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 16 | 20230712 | 190700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 17 | 20230712 | 190600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 18 | 20230712 | 190500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 19 | 20230712 | 190400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 20 | 20230712 | 190300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 21 | 20230712 | 190200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 22 | 20230712 | 190100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 23 | 20230712 | 190000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 24 | 20230712 | 185900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 25 | 20230712 | 185800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 26 | 20230712 | 185700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 27 | 20230712 | 185600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 28 | 20230712 | 185500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 29 | 20230712 | 185400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 30 | 20230712 | 185300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 31 | 20230712 | 185200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 32 | 20230712 | 185100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 24509 |
| 33 | 20230712 | 185000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 34 | 20230712 | 184900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 35 | 20230712 | 184800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 36 | 20230712 | 184700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 37 | 20230712 | 184600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 38 | 20230712 | 184500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 39 | 20230712 | 184400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 40 | 20230712 | 184300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 41 | 20230712 | 184200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 42 | 20230712 | 184100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 43 | 20230712 | 184000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 44 | 20230712 | 183900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 45 | 20230712 | 183800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 46 | 20230712 | 183700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 47 | 20230712 | 183600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 48 | 20230712 | 183500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 49 | 20230712 | 183400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 50 | 20230712 | 183300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 51 | 20230712 | 183200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 52 | 20230712 | 183100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 53 | 20230712 | 183000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 54 | 20230712 | 182900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 55 | 20230712 | 182800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 56 | 20230712 | 182700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 57 | 20230712 | 182600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 58 | 20230712 | 182500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 59 | 20230712 | 182400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 60 | 20230712 | 182300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 61 | 20230712 | 182200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 62 | 20230712 | 182100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 24509 |
| 63 | 20230712 | 182000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 64 | 20230712 | 181900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 65 | 20230712 | 181800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 66 | 20230712 | 181700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 67 | 20230712 | 181600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 68 | 20230712 | 181500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 69 | 20230712 | 181400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 70 | 20230712 | 181300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 71 | 20230712 | 181200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 72 | 20230712 | 181100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 73 | 20230712 | 181000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 74 | 20230712 | 180900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 75 | 20230712 | 180800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 76 | 20230712 | 180700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 77 | 20230712 | 180600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 78 | 20230712 | 180500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 79 | 20230712 | 180400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 80 | 20230712 | 180300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 81 | 20230712 | 180200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 82 | 20230712 | 180100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 83 | 20230712 | 180000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 84 | 20230712 | 175900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 85 | 20230712 | 175800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 86 | 20230712 | 175700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 87 | 20230712 | 175600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 88 | 20230712 | 175500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 89 | 20230712 | 175400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 90 | 20230712 | 175300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 91 | 20230712 | 175200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 92 | 20230712 | 175100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 24509 |
| 93 | 20230712 | 175000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 94 | 20230712 | 174900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 95 | 20230712 | 174800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 96 | 20230712 | 174700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 97 | 20230712 | 174600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 98 | 20230712 | 174500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 99 | 20230712 | 174400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 100 | 20230712 | 174300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 101 | 20230712 | 174200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 102 | 20230712 | 174100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 103 | 20230712 | 174000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 104 | 20230712 | 173900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 105 | 20230712 | 173800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 106 | 20230712 | 173700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 107 | 20230712 | 173600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 108 | 20230712 | 173500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 109 | 20230712 | 173400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 110 | 20230712 | 173300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 111 | 20230712 | 173200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 112 | 20230712 | 173100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 113 | 20230712 | 173000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 114 | 20230712 | 172900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 115 | 20230712 | 172800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 116 | 20230712 | 172700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 117 | 20230712 | 172600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 118 | 20230712 | 172500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 119 | 20230712 | 172400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 120 | 20230712 | 172300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 121 | 20230712 | 172200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 122 | 20230712 | 172100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 24509 |
| 123 | 20230712 | 172000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 124 | 20230712 | 171900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 125 | 20230712 | 171800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 126 | 20230712 | 171700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 127 | 20230712 | 171600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 128 | 20230712 | 171500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 129 | 20230712 | 171400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 130 | 20230712 | 171300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 131 | 20230712 | 171200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 132 | 20230712 | 171100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 133 | 20230712 | 171000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 134 | 20230712 | 170900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 135 | 20230712 | 170800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 136 | 20230712 | 170700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 137 | 20230712 | 170600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 138 | 20230712 | 170500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 139 | 20230712 | 170400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 140 | 20230712 | 170300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 141 | 20230712 | 170200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 142 | 20230712 | 170100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 143 | 20230712 | 170000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 144 | 20230712 | 165900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 145 | 20230712 | 165800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 146 | 20230712 | 165700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 147 | 20230712 | 165600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 148 | 20230712 | 165500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 149 | 20230712 | 165400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 150 | 20230712 | 165300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 151 | 20230712 | 165200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 152 | 20230712 | 165100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 24509 |
| 153 | 20230712 | 165000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 154 | 20230712 | 164900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 155 | 20230712 | 164800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 156 | 20230712 | 164700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 157 | 20230712 | 164600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 158 | 20230712 | 164500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 159 | 20230712 | 164400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 160 | 20230712 | 164300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 161 | 20230712 | 164200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 162 | 20230712 | 164100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 163 | 20230712 | 164000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 164 | 20230712 | 163900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 165 | 20230712 | 163800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 166 | 20230712 | 163700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 167 | 20230712 | 163600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 168 | 20230712 | 163500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 169 | 20230712 | 163400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 170 | 20230712 | 163300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 171 | 20230712 | 163200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 172 | 20230712 | 163100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 173 | 20230712 | 163000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 174 | 20230712 | 162900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 175 | 20230712 | 162800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 176 | 20230712 | 162700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 177 | 20230712 | 162600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 178 | 20230712 | 162500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 179 | 20230712 | 162400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 180 | 20230712 | 162300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 181 | 20230712 | 162200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 182 | 20230712 | 162100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 24509 |
| 183 | 20230712 | 162000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 184 | 20230712 | 161900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 185 | 20230712 | 161800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 186 | 20230712 | 161700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 187 | 20230712 | 161600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 188 | 20230712 | 161500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 189 | 20230712 | 161400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 190 | 20230712 | 161300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 191 | 20230712 | 161200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 192 | 20230712 | 161100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 193 | 20230712 | 161000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 194 | 20230712 | 160900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 195 | 20230712 | 160800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 196 | 20230712 | 160700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 197 | 20230712 | 160600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 198 | 20230712 | 160500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 199 | 20230712 | 160400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 200 | 20230712 | 160300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 201 | 20230712 | 160200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 202 | 20230712 | 160100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 203 | 20230712 | 160000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 204 | 20230712 | 155900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 205 | 20230712 | 155800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 206 | 20230712 | 155700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 207 | 20230712 | 155600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 208 | 20230712 | 155500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 209 | 20230712 | 155400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 210 | 20230712 | 155300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 211 | 20230712 | 155200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 212 | 20230712 | 155100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 24509 |
| 213 | 20230712 | 155000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 214 | 20230712 | 154900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 215 | 20230712 | 154800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 216 | 20230712 | 154700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 217 | 20230712 | 154600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 218 | 20230712 | 154500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 219 | 20230712 | 154400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 220 | 20230712 | 154300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 221 | 20230712 | 154200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 222 | 20230712 | 154100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 223 | 20230712 | 154000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 224 | 20230712 | 153900 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 225 | 20230712 | 153800 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 226 | 20230712 | 153700 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 227 | 20230712 | 153600 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 228 | 20230712 | 153500 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 229 | 20230712 | 153400 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 230 | 20230712 | 153300 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 231 | 20230712 | 153200 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 232 | 20230712 | 153100 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 0 |
| 233 | 20230712 | 153000 | 3255658510 | 5540 | 5540 | 5540 | 5540 | 24509 |
| 234 | 20230712 | 152900 | 3119878650 | 5590 | 5590 | 5590 | 5590 | 0 |
| 235 | 20230712 | 152800 | 3119878650 | 5590 | 5590 | 5590 | 5590 | 0 |
| 236 | 20230712 | 152700 | 3119878650 | 5590 | 5590 | 5590 | 5590 | 0 |
| 237 | 20230712 | 152600 | 3119878650 | 5590 | 5590 | 5590 | 5590 | 0 |
| 238 | 20230712 | 152500 | 3119878650 | 5590 | 5590 | 5590 | 5590 | 0 |
| 239 | 20230712 | 152400 | 3119878650 | 5590 | 5590 | 5590 | 5590 | 0 |
| 240 | 20230712 | 152300 | 3119878650 | 5590 | 5590 | 5590 | 5590 | 0 |
| 241 | 20230712 | 152200 | 3119878650 | 5590 | 5590 | 5590 | 5590 | 0 |
| 242 | 20230712 | 152100 | 3119878650 | 5590 | 5590 | 5590 | 5590 | 0 |
| 243 | 20230712 | 152000 | 3119878650 | 5590 | 5590 | 5590 | 5590 | 0 |
| 244 | 20230712 | 151900 | 3119878650 | 5590 | 5570 | 5590 | 5560 | 2438 |
| 245 | 20230712 | 151800 | 3106314340 | 5570 | 5580 | 5580 | 5570 | 1457 |
| 246 | 20230712 | 151700 | 3098184790 | 5580 | 5590 | 5590 | 5580 | 1196 |
| 247 | 20230712 | 151600 | 3091507810 | 5600 | 5600 | 5600 | 5600 | 441 |
| 248 | 20230712 | 151500 | 3089038210 | 5600 | 5580 | 5600 | 5580 | 1004 |
| 249 | 20230712 | 151400 | 3083418100 | 5580 | 5580 | 5580 | 5570 | 1077 |
| 250 | 20230712 | 151300 | 3077418240 | 5580 | 5580 | 5580 | 5580 | 1125 |
| 251 | 20230712 | 151200 | 3071140740 | 5580 | 5560 | 5580 | 5560 | 289 |
| 252 | 20230712 | 151100 | 3069528280 | 5560 | 5580 | 5580 | 5560 | 4410 |
| 253 | 20230712 | 151000 | 3044991510 | 5580 | 5580 | 5580 | 5580 | 697 |
| 254 | 20230712 | 150900 | 3041102250 | 5580 | 5610 | 5620 | 5580 | 413 |
| 255 | 20230712 | 150800 | 3038788970 | 5610 | 5610 | 5630 | 5590 | 875 |
| 256 | 20230712 | 150700 | 3033879810 | 5580 | 5590 | 5590 | 5570 | 1601 |
| 257 | 20230712 | 150600 | 3024952970 | 5580 | 5600 | 5600 | 5580 | 2000 |
| 258 | 20230712 | 150500 | 3013787430 | 5620 | 5620 | 5620 | 5590 | 7460 |
| 259 | 20230712 | 150400 | 2972051740 | 5640 | 5620 | 5640 | 5620 | 230 |
| 260 | 20230712 | 150300 | 2970755540 | 5620 | 5620 | 5620 | 5610 | 1664 |
| 261 | 20230712 | 150200 | 2961404900 | 5620 | 5620 | 5620 | 5600 | 7091 |
| 262 | 20230712 | 150100 | 2921663850 | 5620 | 5620 | 5620 | 5620 | 1300 |
| 263 | 20230712 | 150000 | 2914357850 | 5630 | 5630 | 5630 | 5630 | 313 |
| 264 | 20230712 | 145900 | 2912595660 | 5620 | 5630 | 5640 | 5620 | 1640 |
| 265 | 20230712 | 145800 | 2903372060 | 5630 | 5610 | 5630 | 5610 | 300 |
| 266 | 20230712 | 145700 | 2901685060 | 5610 | 5640 | 5640 | 5610 | 2154 |
| 267 | 20230712 | 145600 | 2889558120 | 5640 | 5640 | 5660 | 5640 | 1247 |
| 268 | 20230712 | 145500 | 2882524100 | 5640 | 5650 | 5650 | 5640 | 1055 |
| 269 | 20230712 | 145400 | 2876571790 | 5660 | 5670 | 5670 | 5660 | 1536 |
| 270 | 20230712 | 145300 | 2867863020 | 5670 | 5670 | 5670 | 5670 | 21 |
| 271 | 20230712 | 145200 | 2867743950 | 5690 | 5690 | 5690 | 5690 | 1175 |
| 272 | 20230712 | 145100 | 2861058200 | 5690 | 5680 | 5690 | 5680 | 70 |
| 273 | 20230712 | 145000 | 2860660500 | 5680 | 5680 | 5690 | 5680 | 802 |
| 274 | 20230712 | 144900 | 2856104150 | 5680 | 5680 | 5680 | 5680 | 120 |
| 275 | 20230712 | 144800 | 2855422550 | 5680 | 5680 | 5690 | 5680 | 806 |
| 276 | 20230712 | 144700 | 2850844410 | 5680 | 5690 | 5700 | 5680 | 586 |
| 277 | 20230712 | 144600 | 2847509060 | 5690 | 5660 | 5690 | 5660 | 2592 |
| 278 | 20230712 | 144500 | 2832795270 | 5670 | 5670 | 5670 | 5670 | 12 |
| 279 | 20230712 | 144400 | 2832727230 | 5670 | 5670 | 5670 | 5670 | 202 |
| 280 | 20230712 | 144300 | 2831581890 | 5670 | 5660 | 5670 | 5660 | 26 |
| 281 | 20230712 | 144200 | 2831434720 | 5680 | 5660 | 5680 | 5660 | 3330 |
| 282 | 20230712 | 144100 | 2812546050 | 5660 | 5670 | 5670 | 5660 | 288 |
| 283 | 20230712 | 144000 | 2810913890 | 5670 | 5670 | 5670 | 5670 | 2 |
| 284 | 20230712 | 143900 | 2810902550 | 5670 | 5660 | 5670 | 5660 | 201 |
| 285 | 20230712 | 143800 | 2809762980 | 5660 | 5660 | 5660 | 5650 | 811 |
| 286 | 20230712 | 143700 | 2805180110 | 5650 | 5660 | 5660 | 5650 | 172 |
| 287 | 20230712 | 143600 | 2804206950 | 5650 | 5660 | 5660 | 5650 | 312 |
| 288 | 20230712 | 143500 | 2802442750 | 5670 | 5670 | 5670 | 5670 | 5 |
| 289 | 20230712 | 143400 | 2802414400 | 5670 | 5660 | 5670 | 5660 | 134 |
| 290 | 20230712 | 143300 | 2801654740 | 5650 | 5660 | 5670 | 5650 | 2032 |
| 291 | 20230712 | 143200 | 2790158880 | 5650 | 5650 | 5650 | 5650 | 176 |
| 292 | 20230712 | 143100 | 2789164480 | 5650 | 5650 | 5650 | 5650 | 331 |
| 293 | 20230712 | 143000 | 2787294330 | 5650 | 5610 | 5650 | 5610 | 6000 |
| 294 | 20230712 | 142900 | 2753448150 | 5610 | 5610 | 5610 | 5610 | 279 |
| 295 | 20230712 | 142800 | 2751882960 | 5610 | 5620 | 5620 | 5610 | 1621 |
| 296 | 20230712 | 142700 | 2742781790 | 5620 | 5620 | 5620 | 5620 | 0 |
| 297 | 20230712 | 142600 | 2742781790 | 5620 | 5620 | 5620 | 5620 | 303 |
| 298 | 20230712 | 142500 | 2741078930 | 5620 | 5620 | 5620 | 5620 | 0 |
| 299 | 20230712 | 142400 | 2741078930 | 5620 | 5620 | 5620 | 5620 | 300 |
| 300 | 20230712 | 142300 | 2739392930 | 5620 | 5620 | 5620 | 5620 | 150 |
| 301 | 20230712 | 142200 | 2738549930 | 5640 | 5640 | 5640 | 5640 | 45 |
| 302 | 20230712 | 142100 | 2738296130 | 5640 | 5640 | 5640 | 5640 | 0 |
| 303 | 20230712 | 142000 | 2738296130 | 5640 | 5610 | 5640 | 5610 | 500 |
| 304 | 20230712 | 141900 | 2735478720 | 5600 | 5600 | 5600 | 5600 | 91 |
| 305 | 20230712 | 141800 | 2734969120 | 5610 | 5610 | 5610 | 5610 | 10 |
| 306 | 20230712 | 141700 | 2734913020 | 5610 | 5630 | 5630 | 5600 | 211 |
| 307 | 20230712 | 141600 | 2733726160 | 5630 | 5620 | 5640 | 5620 | 2460 |
| 308 | 20230712 | 141500 | 2719876030 | 5620 | 5610 | 5620 | 5610 | 795 |
| 309 | 20230712 | 141400 | 2715415080 | 5610 | 5610 | 5610 | 5610 | 1033 |
| 310 | 20230712 | 141300 | 2709619950 | 5610 | 5610 | 5610 | 5600 | 87 |
| 311 | 20230712 | 141200 | 2709131930 | 5600 | 5600 | 5600 | 5600 | 505 |
| 312 | 20230712 | 141100 | 2706303930 | 5600 | 5600 | 5600 | 5600 | 30 |
| 313 | 20230712 | 141000 | 2706135930 | 5590 | 5620 | 5620 | 5590 | 21673 |
| 314 | 20230712 | 140900 | 2584735670 | 5630 | 5650 | 5650 | 5630 | 4345 |
| 315 | 20230712 | 140800 | 2560235930 | 5650 | 5650 | 5650 | 5640 | 210 |
| 316 | 20230712 | 140700 | 2559049440 | 5640 | 5650 | 5650 | 5640 | 522 |
| 317 | 20230712 | 140600 | 2556100930 | 5650 | 5650 | 5650 | 5650 | 810 |
| 318 | 20230712 | 140500 | 2551524430 | 5660 | 5670 | 5680 | 5660 | 2435 |
| 319 | 20230712 | 140400 | 2537726880 | 5660 | 5650 | 5670 | 5650 | 495 |
| 320 | 20230712 | 140300 | 2534926390 | 5660 | 5660 | 5660 | 5660 | 30 |
| 321 | 20230712 | 140200 | 2534756590 | 5640 | 5640 | 5640 | 5640 | 58 |
| 322 | 20230712 | 140100 | 2534429470 | 5640 | 5640 | 5640 | 5640 | 15 |
| 323 | 20230712 | 140000 | 2534344870 | 5640 | 5640 | 5640 | 5640 | 174 |
| 324 | 20230712 | 135900 | 2533363510 | 5640 | 5660 | 5660 | 5640 | 5162 |
| 325 | 20230712 | 135800 | 2504148860 | 5660 | 5670 | 5670 | 5660 | 172 |
| 326 | 20230712 | 135700 | 2503174940 | 5660 | 5670 | 5670 | 5660 | 401 |
| 327 | 20230712 | 135600 | 2500905270 | 5670 | 5670 | 5670 | 5670 | 171 |
| 328 | 20230712 | 135500 | 2499935700 | 5670 | 5670 | 5670 | 5670 | 500 |
| 329 | 20230712 | 135400 | 2497100700 | 5670 | 5670 | 5670 | 5670 | 97 |
| 330 | 20230712 | 135300 | 2496550710 | 5670 | 5670 | 5670 | 5660 | 1081 |
| 331 | 20230712 | 135200 | 2490429210 | 5660 | 5660 | 5660 | 5660 | 1551 |
| 332 | 20230712 | 135100 | 2481650550 | 5660 | 5660 | 5660 | 5660 | 280 |
| 333 | 20230712 | 135000 | 2480065750 | 5660 | 5660 | 5660 | 5660 | 1 |
| 334 | 20230712 | 134900 | 2480060090 | 5630 | 5630 | 5630 | 5630 | 0 |
| 335 | 20230712 | 134800 | 2480060090 | 5630 | 5630 | 5630 | 5630 | 0 |
| 336 | 20230712 | 134700 | 2480060090 | 5630 | 5650 | 5650 | 5630 | 2390 |
| 337 | 20230712 | 134600 | 2466558590 | 5640 | 5640 | 5640 | 5640 | 1083 |
| 338 | 20230712 | 134500 | 2460450470 | 5640 | 5640 | 5640 | 5640 | 8 |
| 339 | 20230712 | 134400 | 2460405350 | 5640 | 5650 | 5650 | 5640 | 1381 |
| 340 | 20230712 | 134300 | 2452610910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 341 | 20230712 | 134200 | 2452610910 | 5650 | 5640 | 5650 | 5640 | 645 |
| 342 | 20230712 | 134100 | 2448966680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 343 | 20230712 | 134000 | 2448966680 | 5640 | 5650 | 5650 | 5640 | 290 |
| 344 | 20230712 | 133900 | 2447331060 | 5650 | 5650 | 5650 | 5650 | 0 |
| 345 | 20230712 | 133800 | 2447331060 | 5650 | 5650 | 5650 | 5650 | 1 |
| 346 | 20230712 | 133700 | 2447325410 | 5650 | 5640 | 5650 | 5640 | 2 |
| 347 | 20230712 | 133600 | 2447314120 | 5650 | 5650 | 5650 | 5650 | 1 |
| 348 | 20230712 | 133500 | 2447308470 | 5650 | 5640 | 5650 | 5640 | 1037 |
| 349 | 20230712 | 133400 | 2441459420 | 5650 | 5650 | 5650 | 5650 | 523 |
| 350 | 20230712 | 133300 | 2438504470 | 5650 | 5650 | 5650 | 5650 | 77 |
| 351 | 20230712 | 133200 | 2438069420 | 5650 | 5650 | 5650 | 5650 | 357 |
| 352 | 20230712 | 133100 | 2436052370 | 5650 | 5650 | 5650 | 5650 | 527 |
| 353 | 20230712 | 133000 | 2433074820 | 5640 | 5640 | 5640 | 5640 | 0 |
| 354 | 20230712 | 132900 | 2433074820 | 5640 | 5640 | 5640 | 5640 | 116 |
| 355 | 20230712 | 132800 | 2432420580 | 5650 | 5650 | 5650 | 5650 | 1 |
| 356 | 20230712 | 132700 | 2432414930 | 5630 | 5630 | 5630 | 5630 | 1511 |
| 357 | 20230712 | 132600 | 2423908000 | 5620 | 5620 | 5620 | 5620 | 27 |
| 358 | 20230712 | 132500 | 2423756260 | 5620 | 5620 | 5620 | 5620 | 0 |
| 359 | 20230712 | 132400 | 2423756260 | 5620 | 5620 | 5620 | 5620 | 684 |
| 360 | 20230712 | 132300 | 2419912180 | 5610 | 5620 | 5620 | 5610 | 1019 |
| 361 | 20230712 | 132200 | 2414185490 | 5620 | 5620 | 5620 | 5620 | 305 |
| 362 | 20230712 | 132100 | 2412471390 | 5620 | 5620 | 5620 | 5610 | 1287 |
| 363 | 20230712 | 132000 | 2405241530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 364 | 20230712 | 131900 | 2405241530 | 5610 | 5610 | 5610 | 5610 | 173 |
| 365 | 20230712 | 131800 | 2404271000 | 5610 | 5610 | 5610 | 5610 | 46 |
| 366 | 20230712 | 131700 | 2404012940 | 5610 | 5610 | 5610 | 5610 | 1210 |
| 367 | 20230712 | 131600 | 2397224840 | 5600 | 5610 | 5610 | 5600 | 1046 |
| 368 | 20230712 | 131500 | 2391366780 | 5610 | 5600 | 5610 | 5600 | 455 |
| 369 | 20230712 | 131400 | 2388817780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 370 | 20230712 | 131300 | 2388817780 | 5600 | 5620 | 5620 | 5600 | 11315 |
| 371 | 20230712 | 131200 | 2325413060 | 5620 | 5620 | 5620 | 5620 | 1 |
| 372 | 20230712 | 131100 | 2325407440 | 5630 | 5630 | 5630 | 5630 | 1120 |
| 373 | 20230712 | 131000 | 2319101840 | 5640 | 5640 | 5640 | 5640 | 1023 |
| 374 | 20230712 | 130900 | 2313332120 | 5640 | 5630 | 5640 | 5630 | 156 |
| 375 | 20230712 | 130800 | 2312452840 | 5620 | 5620 | 5620 | 5620 | 12 |
| 376 | 20230712 | 130700 | 2312385400 | 5630 | 5630 | 5630 | 5630 | 180 |
| 377 | 20230712 | 130600 | 2311372000 | 5630 | 5630 | 5630 | 5630 | 190 |
| 378 | 20230712 | 130500 | 2310302300 | 5640 | 5640 | 5640 | 5640 | 660 |
| 379 | 20230712 | 130400 | 2306579900 | 5640 | 5650 | 5650 | 5640 | 102 |
| 380 | 20230712 | 130300 | 2306003620 | 5640 | 5640 | 5640 | 5640 | 308 |
| 381 | 20230712 | 130200 | 2304266500 | 5640 | 5630 | 5640 | 5630 | 446 |
| 382 | 20230712 | 130100 | 2301755250 | 5620 | 5610 | 5620 | 5610 | 276 |
| 383 | 20230712 | 130000 | 2300205540 | 5610 | 5610 | 5610 | 5610 | 172 |
| 384 | 20230712 | 125900 | 2299240620 | 5610 | 5610 | 5610 | 5610 | 0 |
| 385 | 20230712 | 125800 | 2299240620 | 5610 | 5610 | 5610 | 5610 | 581 |
| 386 | 20230712 | 125700 | 2295981210 | 5610 | 5620 | 5620 | 5610 | 124 |
| 387 | 20230712 | 125600 | 2295284690 | 5620 | 5620 | 5620 | 5620 | 0 |
| 388 | 20230712 | 125500 | 2295284690 | 5620 | 5610 | 5620 | 5610 | 255 |
| 389 | 20230712 | 125400 | 2293853530 | 5610 | 5620 | 5620 | 5610 | 1257 |
| 390 | 20230712 | 125300 | 2286790860 | 5640 | 5620 | 5640 | 5620 | 101 |
| 391 | 20230712 | 125200 | 2286223220 | 5610 | 5610 | 5610 | 5610 | 0 |
| 392 | 20230712 | 125100 | 2286223220 | 5610 | 5610 | 5610 | 5610 | 10 |
| 393 | 20230712 | 125000 | 2286167120 | 5600 | 5650 | 5650 | 5600 | 3906 |
| 394 | 20230712 | 124900 | 2264245030 | 5650 | 5660 | 5660 | 5650 | 142 |
| 395 | 20230712 | 124800 | 2263442720 | 5660 | 5660 | 5660 | 5660 | 135 |
| 396 | 20230712 | 124700 | 2262678620 | 5670 | 5670 | 5670 | 5670 | 370 |
| 397 | 20230712 | 124600 | 2260580720 | 5660 | 5670 | 5670 | 5660 | 1066 |
| 398 | 20230712 | 124500 | 2254536600 | 5670 | 5670 | 5670 | 5670 | 710 |
| 399 | 20230712 | 124400 | 2250510900 | 5670 | 5660 | 5670 | 5660 | 2814 |
| 400 | 20230712 | 124300 | 2234583640 | 5660 | 5660 | 5660 | 5660 | 12936 |
| 401 | 20230712 | 124200 | 2161365880 | 5660 | 5660 | 5660 | 5660 | 0 |
| 402 | 20230712 | 124100 | 2161365880 | 5660 | 5670 | 5670 | 5660 | 276 |
| 403 | 20230712 | 124000 | 2159803080 | 5670 | 5670 | 5670 | 5670 | 111 |
| 404 | 20230712 | 123900 | 2159173710 | 5670 | 5670 | 5670 | 5660 | 652 |
| 405 | 20230712 | 123800 | 2155478000 | 5670 | 5670 | 5670 | 5670 | 1390 |
| 406 | 20230712 | 123700 | 2147596700 | 5670 | 5670 | 5680 | 5660 | 1538 |
| 407 | 20230712 | 123600 | 2138870200 | 5680 | 5670 | 5680 | 5660 | 3687 |
| 408 | 20230712 | 123500 | 2117963240 | 5660 | 5650 | 5660 | 5650 | 1461 |
| 409 | 20230712 | 123400 | 2109697330 | 5650 | 5650 | 5650 | 5650 | 1000 |
| 410 | 20230712 | 123300 | 2104047330 | 5640 | 5650 | 5650 | 5640 | 325 |
| 411 | 20230712 | 123200 | 2102214080 | 5640 | 5640 | 5650 | 5640 | 517 |
| 412 | 20230712 | 123100 | 2099298120 | 5650 | 5640 | 5650 | 5640 | 4260 |
| 413 | 20230712 | 123000 | 2075233620 | 5640 | 5630 | 5640 | 5630 | 671 |
| 414 | 20230712 | 122900 | 2071452880 | 5630 | 5620 | 5630 | 5620 | 1332 |
| 415 | 20230712 | 122800 | 2063954940 | 5620 | 5610 | 5620 | 5610 | 31 |
| 416 | 20230712 | 122700 | 2063780930 | 5620 | 5620 | 5620 | 5620 | 600 |
| 417 | 20230712 | 122600 | 2060408930 | 5620 | 5620 | 5620 | 5620 | 290 |
| 418 | 20230712 | 122500 | 2058779130 | 5610 | 5610 | 5610 | 5610 | 1127 |
| 419 | 20230712 | 122400 | 2052456660 | 5610 | 5610 | 5610 | 5610 | 359 |
| 420 | 20230712 | 122300 | 2050442670 | 5610 | 5610 | 5610 | 5610 | 25 |
| 421 | 20230712 | 122200 | 2050302420 | 5590 | 5590 | 5590 | 5590 | 72 |
| 422 | 20230712 | 122100 | 2049899940 | 5590 | 5590 | 5590 | 5590 | 0 |
| 423 | 20230712 | 122000 | 2049899940 | 5590 | 5610 | 5610 | 5590 | 479 |
| 424 | 20230712 | 121900 | 2047219390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 425 | 20230712 | 121800 | 2047219390 | 5600 | 5590 | 5600 | 5590 | 1215 |
| 426 | 20230712 | 121700 | 2040415890 | 5590 | 5590 | 5590 | 5590 | 227 |
| 427 | 20230712 | 121600 | 2039146960 | 5590 | 5580 | 5590 | 5580 | 51 |
| 428 | 20230712 | 121500 | 2038862370 | 5590 | 5590 | 5590 | 5590 | 40 |
| 429 | 20230712 | 121400 | 2038638770 | 5590 | 5590 | 5590 | 5590 | 0 |
| 430 | 20230712 | 121300 | 2038638770 | 5590 | 5590 | 5590 | 5590 | 1 |
| 431 | 20230712 | 121200 | 2038633180 | 5600 | 5600 | 5600 | 5600 | 1 |
| 432 | 20230712 | 121100 | 2038627580 | 5590 | 5590 | 5590 | 5590 | 0 |
| 433 | 20230712 | 121000 | 2038627580 | 5590 | 5590 | 5590 | 5590 | 0 |
| 434 | 20230712 | 120900 | 2038627580 | 5590 | 5590 | 5590 | 5590 | 179 |
| 435 | 20230712 | 120800 | 2037626970 | 5590 | 5590 | 5590 | 5590 | 100 |
| 436 | 20230712 | 120700 | 2037067970 | 5590 | 5590 | 5590 | 5590 | 0 |
| 437 | 20230712 | 120600 | 2037067970 | 5590 | 5590 | 5590 | 5590 | 0 |
| 438 | 20230712 | 120500 | 2037067970 | 5590 | 5610 | 5610 | 5590 | 240 |
| 439 | 20230712 | 120400 | 2035722470 | 5610 | 5580 | 5610 | 5570 | 2517 |
| 440 | 20230712 | 120300 | 2021652610 | 5590 | 5590 | 5590 | 5590 | 30 |
| 441 | 20230712 | 120200 | 2021484910 | 5580 | 5580 | 5580 | 5580 | 1441 |
| 442 | 20230712 | 120100 | 2013444130 | 5580 | 5580 | 5580 | 5580 | 1591 |
| 443 | 20230712 | 120000 | 2004566350 | 5590 | 5600 | 5600 | 5590 | 168 |
| 444 | 20230712 | 115900 | 2003626760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 445 | 20230712 | 115800 | 2003626760 | 5600 | 5600 | 5600 | 5600 | 2677 |
| 446 | 20230712 | 115700 | 1988635560 | 5600 | 5600 | 5600 | 5600 | 92 |
| 447 | 20230712 | 115600 | 1988120360 | 5610 | 5610 | 5610 | 5610 | 1 |
| 448 | 20230712 | 115500 | 1988114750 | 5580 | 5580 | 5580 | 5580 | 0 |
| 449 | 20230712 | 115400 | 1988114750 | 5580 | 5580 | 5580 | 5580 | 14 |
| 450 | 20230712 | 115300 | 1988036630 | 5580 | 5580 | 5580 | 5580 | 150 |
| 451 | 20230712 | 115200 | 1987199630 | 5580 | 5580 | 5580 | 5580 | 0 |
| 452 | 20230712 | 115100 | 1987199630 | 5580 | 5580 | 5580 | 5580 | 1221 |
| 453 | 20230712 | 115000 | 1980386450 | 5580 | 5590 | 5600 | 5580 | 2506 |
| 454 | 20230712 | 114900 | 1966372990 | 5590 | 5600 | 5600 | 5590 | 2404 |
| 455 | 20230712 | 114800 | 1952910690 | 5600 | 5600 | 5600 | 5600 | 0 |
| 456 | 20230712 | 114700 | 1952910690 | 5600 | 5600 | 5600 | 5600 | 0 |
| 457 | 20230712 | 114600 | 1952910690 | 5600 | 5600 | 5600 | 5600 | 31 |
| 458 | 20230712 | 114500 | 1952737090 | 5600 | 5600 | 5600 | 5600 | 1184 |
| 459 | 20230712 | 114400 | 1946106690 | 5590 | 5620 | 5620 | 5590 | 329 |
| 460 | 20230712 | 114300 | 1944258280 | 5600 | 5600 | 5600 | 5600 | 106 |
| 461 | 20230712 | 114200 | 1943664680 | 5600 | 5600 | 5600 | 5600 | 4 |
| 462 | 20230712 | 114100 | 1943642280 | 5600 | 5590 | 5600 | 5590 | 2800 |
| 463 | 20230712 | 114000 | 1927964080 | 5580 | 5590 | 5590 | 5580 | 1029 |
| 464 | 20230712 | 113900 | 1922221290 | 5590 | 5590 | 5590 | 5590 | 435 |
| 465 | 20230712 | 113800 | 1919789640 | 5580 | 5580 | 5580 | 5580 | 0 |
| 466 | 20230712 | 113700 | 1919789640 | 5580 | 5580 | 5580 | 5580 | 0 |
| 467 | 20230712 | 113600 | 1919789640 | 5580 | 5580 | 5590 | 5580 | 133 |
| 468 | 20230712 | 113500 | 1919046500 | 5590 | 5570 | 5590 | 5570 | 1386 |
| 469 | 20230712 | 113400 | 1911315150 | 5570 | 5570 | 5570 | 5570 | 267 |
| 470 | 20230712 | 113300 | 1909827960 | 5570 | 5570 | 5570 | 5570 | 100 |
| 471 | 20230712 | 113200 | 1909270960 | 5570 | 5570 | 5570 | 5570 | 0 |
| 472 | 20230712 | 113100 | 1909270960 | 5570 | 5570 | 5570 | 5570 | 3 |
| 473 | 20230712 | 113000 | 1909254250 | 5580 | 5580 | 5580 | 5580 | 0 |
| 474 | 20230712 | 112900 | 1909254250 | 5580 | 5580 | 5580 | 5580 | 10 |
| 475 | 20230712 | 112800 | 1909198450 | 5580 | 5560 | 5580 | 5550 | 292 |
| 476 | 20230712 | 112700 | 1907574940 | 5560 | 5560 | 5560 | 5560 | 129 |
| 477 | 20230712 | 112600 | 1906857700 | 5560 | 5570 | 5570 | 5560 | 2004 |
| 478 | 20230712 | 112500 | 1895695460 | 5570 | 5550 | 5570 | 5550 | 334 |
| 479 | 20230712 | 112400 | 1893839760 | 5550 | 5550 | 5570 | 5550 | 703 |
| 480 | 20230712 | 112300 | 1889938090 | 5550 | 5540 | 5570 | 5540 | 225 |
| 481 | 20230712 | 112200 | 1888690590 | 5540 | 5550 | 5550 | 5540 | 482 |
| 482 | 20230712 | 112100 | 1886019040 | 5550 | 5550 | 5550 | 5550 | 812 |
| 483 | 20230712 | 112000 | 1881512440 | 5550 | 5550 | 5550 | 5550 | 550 |
| 484 | 20230712 | 111900 | 1878459940 | 5550 | 5550 | 5550 | 5540 | 1748 |
| 485 | 20230712 | 111800 | 1868764420 | 5550 | 5540 | 5550 | 5540 | 366 |
| 486 | 20230712 | 111700 | 1866735120 | 5540 | 5530 | 5540 | 5530 | 310 |
| 487 | 20230712 | 111600 | 1865020720 | 5530 | 5540 | 5540 | 5530 | 591 |
| 488 | 20230712 | 111500 | 1861752390 | 5540 | 5540 | 5540 | 5540 | 2680 |
| 489 | 20230712 | 111400 | 1846905190 | 5540 | 5540 | 5540 | 5540 | 1171 |
| 490 | 20230712 | 111300 | 1840417850 | 5550 | 5550 | 5550 | 5550 | 1279 |
| 491 | 20230712 | 111200 | 1833319400 | 5540 | 5540 | 5540 | 5540 | 1800 |
| 492 | 20230712 | 111100 | 1823347400 | 5540 | 5550 | 5550 | 5540 | 202 |
| 493 | 20230712 | 111000 | 1822226310 | 5550 | 5560 | 5570 | 5550 | 1933 |
| 494 | 20230712 | 110900 | 1811483830 | 5560 | 5550 | 5560 | 5550 | 1209 |
| 495 | 20230712 | 110800 | 1804767380 | 5550 | 5540 | 5550 | 5540 | 2815 |
| 496 | 20230712 | 110700 | 1789166630 | 5540 | 5550 | 5550 | 5540 | 239 |
| 497 | 20230712 | 110600 | 1787842440 | 5550 | 5550 | 5550 | 5550 | 1271 |
| 498 | 20230712 | 110500 | 1780788390 | 5560 | 5560 | 5560 | 5550 | 261 |
| 499 | 20230712 | 110400 | 1779337330 | 5560 | 5560 | 5560 | 5560 | 453 |
| 500 | 20230712 | 110300 | 1776818650 | 5560 | 5560 | 5560 | 5560 | 100 |
| 501 | 20230712 | 110200 | 1776262650 | 5560 | 5560 | 5560 | 5560 | 638 |
| 502 | 20230712 | 110100 | 1772715370 | 5560 | 5560 | 5560 | 5560 | 117 |
| 503 | 20230712 | 110000 | 1772064850 | 5550 | 5570 | 5570 | 5550 | 1207 |
| 504 | 20230712 | 105900 | 1765364880 | 5550 | 5550 | 5550 | 5550 | 464 |
| 505 | 20230712 | 105800 | 1762789680 | 5540 | 5540 | 5540 | 5540 | 0 |
| 506 | 20230712 | 105700 | 1762789680 | 5540 | 5550 | 5550 | 5540 | 564 |
| 507 | 20230712 | 105600 | 1759660480 | 5540 | 5550 | 5550 | 5540 | 1687 |
| 508 | 20230712 | 105500 | 1750301630 | 5540 | 5540 | 5550 | 5540 | 837 |
| 509 | 20230712 | 105400 | 1745660780 | 5540 | 5530 | 5540 | 5530 | 648 |
| 510 | 20230712 | 105300 | 1742070890 | 5540 | 5530 | 5540 | 5520 | 1649 |
| 511 | 20230712 | 105200 | 1732951970 | 5530 | 5530 | 5550 | 5530 | 845 |
| 512 | 20230712 | 105100 | 1728278370 | 5520 | 5550 | 5550 | 5520 | 10299 |
| 513 | 20230712 | 105000 | 1671311020 | 5540 | 5550 | 5560 | 5540 | 1143 |
| 514 | 20230712 | 104900 | 1664967820 | 5550 | 5570 | 5570 | 5550 | 8752 |
| 515 | 20230712 | 104800 | 1616337960 | 5570 | 5580 | 5580 | 5570 | 401 |
| 516 | 20230712 | 104700 | 1614103890 | 5580 | 5580 | 5580 | 5580 | 7745 |
| 517 | 20230712 | 104600 | 1570886790 | 5580 | 5590 | 5590 | 5580 | 2394 |
| 518 | 20230712 | 104500 | 1557507860 | 5600 | 5600 | 5600 | 5600 | 3 |
| 519 | 20230712 | 104400 | 1557491060 | 5600 | 5590 | 5600 | 5590 | 1668 |
| 520 | 20230712 | 104300 | 1548166540 | 5600 | 5600 | 5600 | 5590 | 1067 |
| 521 | 20230712 | 104200 | 1542194580 | 5600 | 5600 | 5600 | 5600 | 340 |
| 522 | 20230712 | 104100 | 1540290580 | 5600 | 5600 | 5600 | 5600 | 20 |
| 523 | 20230712 | 104000 | 1540178580 | 5610 | 5590 | 5610 | 5590 | 775 |
| 524 | 20230712 | 103900 | 1535840910 | 5590 | 5590 | 5590 | 5590 | 16 |
| 525 | 20230712 | 103800 | 1535751470 | 5590 | 5590 | 5590 | 5590 | 29 |
| 526 | 20230712 | 103700 | 1535589360 | 5590 | 5610 | 5610 | 5590 | 436 |
| 527 | 20230712 | 103600 | 1533150070 | 5610 | 5590 | 5610 | 5590 | 1300 |
| 528 | 20230712 | 103500 | 1525863070 | 5590 | 5600 | 5600 | 5590 | 1290 |
| 529 | 20230712 | 103400 | 1518651890 | 5590 | 5590 | 5590 | 5590 | 10 |
| 530 | 20230712 | 103300 | 1518595990 | 5590 | 5590 | 5590 | 5590 | 208 |
| 531 | 20230712 | 103200 | 1517433270 | 5590 | 5590 | 5590 | 5590 | 1 |
| 532 | 20230712 | 103100 | 1517427680 | 5590 | 5590 | 5590 | 5590 | 10 |
| 533 | 20230712 | 103000 | 1517371780 | 5610 | 5610 | 5610 | 5610 | 1 |
| 534 | 20230712 | 102900 | 1517366170 | 5610 | 5610 | 5610 | 5610 | 202 |
| 535 | 20230712 | 102800 | 1516232950 | 5600 | 5600 | 5600 | 5600 | 550 |
| 536 | 20230712 | 102700 | 1513152950 | 5620 | 5590 | 5620 | 5590 | 490 |
| 537 | 20230712 | 102600 | 1510413550 | 5590 | 5620 | 5620 | 5590 | 1072 |
| 538 | 20230712 | 102500 | 1504415870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 539 | 20230712 | 102400 | 1504415870 | 5620 | 5610 | 5620 | 5590 | 986 |
| 540 | 20230712 | 102300 | 1498877430 | 5610 | 5610 | 5610 | 5610 | 850 |
| 541 | 20230712 | 102200 | 1494108930 | 5590 | 5590 | 5610 | 5590 | 2401 |
| 542 | 20230712 | 102100 | 1480687320 | 5590 | 5590 | 5590 | 5580 | 2291 |
| 543 | 20230712 | 102000 | 1467880690 | 5590 | 5570 | 5590 | 5570 | 1454 |
| 544 | 20230712 | 101900 | 1459754830 | 5570 | 5590 | 5590 | 5570 | 1216 |
| 545 | 20230712 | 101800 | 1452981000 | 5580 | 5570 | 5580 | 5570 | 1630 |
| 546 | 20230712 | 101700 | 1443886500 | 5580 | 5570 | 5580 | 5560 | 6989 |
| 547 | 20230712 | 101600 | 1404956640 | 5570 | 5570 | 5570 | 5560 | 200 |
| 548 | 20230712 | 101500 | 1403844110 | 5590 | 5570 | 5600 | 5570 | 948 |
| 549 | 20230712 | 101400 | 1398562350 | 5570 | 5570 | 5580 | 5570 | 317 |
| 550 | 20230712 | 101300 | 1396796380 | 5570 | 5570 | 5580 | 5560 | 1400 |
| 551 | 20230712 | 101200 | 1388999670 | 5560 | 5570 | 5580 | 5560 | 1231 |
| 552 | 20230712 | 101100 | 1382144030 | 5570 | 5570 | 5580 | 5560 | 4702 |
| 553 | 20230712 | 101000 | 1355953030 | 5560 | 5590 | 5590 | 5560 | 6311 |
| 554 | 20230712 | 100900 | 1320793860 | 5580 | 5620 | 5620 | 5580 | 11483 |
| 555 | 20230712 | 100800 | 1256485540 | 5620 | 5620 | 5620 | 5610 | 1381 |
| 556 | 20230712 | 100700 | 1248735120 | 5620 | 5630 | 5630 | 5610 | 1268 |
| 557 | 20230712 | 100600 | 1241614220 | 5610 | 5620 | 5620 | 5610 | 780 |
| 558 | 20230712 | 100500 | 1237238310 | 5610 | 5610 | 5610 | 5610 | 11 |
| 559 | 20230712 | 100400 | 1237176600 | 5650 | 5620 | 5650 | 5620 | 3720 |
| 560 | 20230712 | 100300 | 1216258900 | 5630 | 5640 | 5650 | 5630 | 652 |
| 561 | 20230712 | 100200 | 1212587940 | 5640 | 5640 | 5640 | 5640 | 306 |
| 562 | 20230712 | 100100 | 1210862100 | 5640 | 5640 | 5640 | 5640 | 21 |
| 563 | 20230712 | 100000 | 1210743660 | 5640 | 5630 | 5640 | 5630 | 1254 |
| 564 | 20230712 | 095900 | 1203683340 | 5630 | 5620 | 5630 | 5620 | 296 |
| 565 | 20230712 | 095800 | 1202019810 | 5620 | 5620 | 5620 | 5620 | 623 |
| 566 | 20230712 | 095700 | 1198518550 | 5630 | 5630 | 5640 | 5630 | 61 |
| 567 | 20230712 | 095600 | 1198175040 | 5630 | 5630 | 5640 | 5620 | 182 |
| 568 | 20230712 | 095500 | 1197150430 | 5640 | 5640 | 5650 | 5640 | 24 |
| 569 | 20230712 | 095400 | 1197015030 | 5650 | 5640 | 5650 | 5620 | 87 |
| 570 | 20230712 | 095300 | 1196524330 | 5620 | 5620 | 5640 | 5620 | 1310 |
| 571 | 20230712 | 095200 | 1189159520 | 5620 | 5630 | 5630 | 5610 | 239 |
| 572 | 20230712 | 095100 | 1187815920 | 5600 | 5600 | 5640 | 5600 | 16940 |
| 573 | 20230712 | 095000 | 1092862770 | 5600 | 5610 | 5630 | 5600 | 10145 |
| 574 | 20230712 | 094900 | 1036001380 | 5610 | 5630 | 5630 | 5610 | 2519 |
| 575 | 20230712 | 094800 | 1021840010 | 5630 | 5640 | 5640 | 5630 | 3258 |
| 576 | 20230712 | 094700 | 1003472890 | 5650 | 5670 | 5670 | 5650 | 4484 |
| 577 | 20230712 | 094600 | 978124720 | 5680 | 5670 | 5680 | 5670 | 137 |
| 578 | 20230712 | 094500 | 977346800 | 5670 | 5660 | 5670 | 5660 | 186 |
| 579 | 20230712 | 094400 | 976293710 | 5660 | 5670 | 5670 | 5650 | 478 |
| 580 | 20230712 | 094300 | 973591610 | 5670 | 5650 | 5670 | 5650 | 280 |
| 581 | 20230712 | 094200 | 972006370 | 5650 | 5660 | 5660 | 5650 | 2358 |
| 582 | 20230712 | 094100 | 958661860 | 5670 | 5680 | 5680 | 5670 | 2441 |
| 583 | 20230712 | 094000 | 944821380 | 5680 | 5690 | 5690 | 5670 | 526 |
| 584 | 20230712 | 093900 | 941832050 | 5690 | 5680 | 5690 | 5680 | 671 |
| 585 | 20230712 | 093800 | 938019500 | 5680 | 5680 | 5680 | 5670 | 939 |
| 586 | 20230712 | 093700 | 932686040 | 5680 | 5680 | 5700 | 5680 | 1672 |
| 587 | 20230712 | 093600 | 923178140 | 5680 | 5680 | 5680 | 5680 | 86 |
| 588 | 20230712 | 093500 | 922689660 | 5670 | 5670 | 5670 | 5670 | 1000 |
| 589 | 20230712 | 093400 | 917019660 | 5670 | 5670 | 5670 | 5670 | 731 |
| 590 | 20230712 | 093300 | 912874890 | 5670 | 5630 | 5670 | 5630 | 3332 |
| 591 | 20230712 | 093200 | 894103360 | 5630 | 5620 | 5630 | 5620 | 447 |
| 592 | 20230712 | 093100 | 891587210 | 5620 | 5620 | 5630 | 5620 | 2901 |
| 593 | 20230712 | 093000 | 875276330 | 5620 | 5620 | 5640 | 5620 | 3123 |
| 594 | 20230712 | 092900 | 857716790 | 5620 | 5630 | 5630 | 5610 | 6769 |
| 595 | 20230712 | 092800 | 819680100 | 5630 | 5640 | 5640 | 5620 | 4522 |
| 596 | 20230712 | 092700 | 794232240 | 5640 | 5660 | 5660 | 5640 | 11190 |
| 597 | 20230712 | 092600 | 731057160 | 5660 | 5670 | 5670 | 5660 | 1180 |
| 598 | 20230712 | 092500 | 724378270 | 5660 | 5660 | 5670 | 5660 | 1427 |
| 599 | 20230712 | 092400 | 716301130 | 5660 | 5670 | 5680 | 5660 | 3342 |
| 600 | 20230712 | 092300 | 697374460 | 5670 | 5690 | 5700 | 5670 | 1872 |
| 601 | 20230712 | 092200 | 686750200 | 5680 | 5710 | 5710 | 5680 | 3180 |
| 602 | 20230712 | 092100 | 668669700 | 5720 | 5720 | 5720 | 5710 | 2350 |
| 603 | 20230712 | 092000 | 655230600 | 5720 | 5690 | 5720 | 5690 | 2704 |
| 604 | 20230712 | 091900 | 639780110 | 5690 | 5680 | 5690 | 5680 | 6909 |
| 605 | 20230712 | 091800 | 600536790 | 5670 | 5680 | 5680 | 5670 | 6788 |
| 606 | 20230712 | 091700 | 562042830 | 5680 | 5680 | 5680 | 5650 | 5206 |
| 607 | 20230712 | 091600 | 532539550 | 5680 | 5650 | 5680 | 5640 | 6062 |
| 608 | 20230712 | 091500 | 498245690 | 5650 | 5650 | 5670 | 5640 | 3725 |
| 609 | 20230712 | 091400 | 477198520 | 5650 | 5670 | 5670 | 5650 | 9851 |
| 610 | 20230712 | 091300 | 421465970 | 5660 | 5680 | 5690 | 5660 | 6444 |
| 611 | 20230712 | 091200 | 384925940 | 5690 | 5730 | 5730 | 5680 | 13750 |
| 612 | 20230712 | 091100 | 306502750 | 5730 | 5730 | 5730 | 5720 | 3958 |
| 613 | 20230712 | 091000 | 283847620 | 5740 | 5750 | 5750 | 5730 | 2485 |
| 614 | 20230712 | 090900 | 269598510 | 5760 | 5760 | 5790 | 5750 | 5010 |
| 615 | 20230712 | 090800 | 240781360 | 5760 | 5780 | 5790 | 5760 | 2810 |
| 616 | 20230712 | 090700 | 224590100 | 5790 | 5770 | 5790 | 5770 | 2541 |
| 617 | 20230712 | 090600 | 209916430 | 5770 | 5750 | 5770 | 5740 | 2182 |
| 618 | 20230712 | 090500 | 197369650 | 5770 | 5780 | 5780 | 5730 | 3108 |
| 619 | 20230712 | 090400 | 179519990 | 5780 | 5760 | 5780 | 5730 | 5794 |
| 620 | 20230712 | 090300 | 146076480 | 5730 | 5740 | 5750 | 5710 | 6122 |
| 621 | 20230712 | 090200 | 111043750 | 5740 | 5740 | 5760 | 5740 | 2809 |
| 622 | 20230712 | 090100 | 94914450 | 5740 | 5750 | 5750 | 5740 | 3632 |
| 623 | 20230712 | 090000 | 74051180 | 5770 | 5720 | 5770 | 5720 | 12941 |