33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 191900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 3671 |
| 3 | 20230724 | 191800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 4 | 20230724 | 191700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 5 | 20230724 | 191600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 6 | 20230724 | 191500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 7 | 20230724 | 191400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 8 | 20230724 | 191300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 9 | 20230724 | 191200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 10 | 20230724 | 191100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 11 | 20230724 | 191000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 12 | 20230724 | 190900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 13 | 20230724 | 190800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 14 | 20230724 | 190700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 15 | 20230724 | 190600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 16 | 20230724 | 190500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 17 | 20230724 | 190400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 18 | 20230724 | 190300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 19 | 20230724 | 190200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 20 | 20230724 | 190100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 21 | 20230724 | 190000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 22 | 20230724 | 185900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 23 | 20230724 | 185800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 24 | 20230724 | 185700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 25 | 20230724 | 185600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 26 | 20230724 | 185500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 27 | 20230724 | 185400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 28 | 20230724 | 185300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 29 | 20230724 | 185200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 30 | 20230724 | 185100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 31 | 20230724 | 185000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 32 | 20230724 | 184900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 3671 |
| 33 | 20230724 | 184800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 34 | 20230724 | 184700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 35 | 20230724 | 184600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 36 | 20230724 | 184500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 37 | 20230724 | 184400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 38 | 20230724 | 184300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 39 | 20230724 | 184200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 40 | 20230724 | 184100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 41 | 20230724 | 184000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 42 | 20230724 | 183900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 43 | 20230724 | 183800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 44 | 20230724 | 183700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 45 | 20230724 | 183600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 46 | 20230724 | 183500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 47 | 20230724 | 183400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 48 | 20230724 | 183300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 49 | 20230724 | 183200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 50 | 20230724 | 183100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 51 | 20230724 | 183000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 52 | 20230724 | 182900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 53 | 20230724 | 182800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 54 | 20230724 | 182700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 55 | 20230724 | 182600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 56 | 20230724 | 182500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 57 | 20230724 | 182400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 58 | 20230724 | 182300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 59 | 20230724 | 182200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 60 | 20230724 | 182100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 61 | 20230724 | 182000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 62 | 20230724 | 181900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 3671 |
| 63 | 20230724 | 181800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 64 | 20230724 | 181700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 65 | 20230724 | 181600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 66 | 20230724 | 181500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 67 | 20230724 | 181400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 68 | 20230724 | 181300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 69 | 20230724 | 181200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 70 | 20230724 | 181100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 71 | 20230724 | 181000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 72 | 20230724 | 180900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 73 | 20230724 | 180800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 74 | 20230724 | 180700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 75 | 20230724 | 180600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 76 | 20230724 | 180500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 77 | 20230724 | 180400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 78 | 20230724 | 180300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 79 | 20230724 | 180200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 80 | 20230724 | 180100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 81 | 20230724 | 180000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 82 | 20230724 | 175900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 83 | 20230724 | 175800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 84 | 20230724 | 175700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 85 | 20230724 | 175600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 86 | 20230724 | 175500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 87 | 20230724 | 175400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 88 | 20230724 | 175300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 89 | 20230724 | 175200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 90 | 20230724 | 175100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 91 | 20230724 | 175000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 92 | 20230724 | 174900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 3671 |
| 93 | 20230724 | 174800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 94 | 20230724 | 174700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 95 | 20230724 | 174600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 96 | 20230724 | 174500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 97 | 20230724 | 174400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 98 | 20230724 | 174300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 99 | 20230724 | 174200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 100 | 20230724 | 174100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 101 | 20230724 | 174000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 102 | 20230724 | 173900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 103 | 20230724 | 173800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 104 | 20230724 | 173700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 105 | 20230724 | 173600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 106 | 20230724 | 173500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 107 | 20230724 | 173400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 108 | 20230724 | 173300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 109 | 20230724 | 173200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 110 | 20230724 | 173100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 111 | 20230724 | 173000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 112 | 20230724 | 172900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 113 | 20230724 | 172800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 114 | 20230724 | 172700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 115 | 20230724 | 172600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 116 | 20230724 | 172500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 117 | 20230724 | 172400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 118 | 20230724 | 172300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 119 | 20230724 | 172200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 120 | 20230724 | 172100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 121 | 20230724 | 172000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 122 | 20230724 | 171900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 3671 |
| 123 | 20230724 | 171800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 124 | 20230724 | 171700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 125 | 20230724 | 171600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 126 | 20230724 | 171500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 127 | 20230724 | 171400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 128 | 20230724 | 171300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 129 | 20230724 | 171200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 130 | 20230724 | 171100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 131 | 20230724 | 171000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 132 | 20230724 | 170900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 133 | 20230724 | 170800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 134 | 20230724 | 170700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 135 | 20230724 | 170600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 136 | 20230724 | 170500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 137 | 20230724 | 170400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 138 | 20230724 | 170300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 139 | 20230724 | 170200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 140 | 20230724 | 170100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 141 | 20230724 | 170000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 142 | 20230724 | 165900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 143 | 20230724 | 165800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 144 | 20230724 | 165700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 145 | 20230724 | 165600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 146 | 20230724 | 165500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 147 | 20230724 | 165400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 148 | 20230724 | 165300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 149 | 20230724 | 165200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 150 | 20230724 | 165100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 151 | 20230724 | 165000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 152 | 20230724 | 164900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 3671 |
| 153 | 20230724 | 164800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 154 | 20230724 | 164700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 155 | 20230724 | 164600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 156 | 20230724 | 164500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 157 | 20230724 | 164400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 158 | 20230724 | 164300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 159 | 20230724 | 164200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 160 | 20230724 | 164100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 161 | 20230724 | 164000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 162 | 20230724 | 163900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 163 | 20230724 | 163800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 164 | 20230724 | 163700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 165 | 20230724 | 163600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 166 | 20230724 | 163500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 167 | 20230724 | 163400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 168 | 20230724 | 163300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 169 | 20230724 | 163200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 170 | 20230724 | 163100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 171 | 20230724 | 163000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 172 | 20230724 | 162900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 173 | 20230724 | 162800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 174 | 20230724 | 162700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 175 | 20230724 | 162600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 176 | 20230724 | 162500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 177 | 20230724 | 162400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 178 | 20230724 | 162300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 179 | 20230724 | 162200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 180 | 20230724 | 162100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 181 | 20230724 | 162000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 182 | 20230724 | 161900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 3671 |
| 183 | 20230724 | 161800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 184 | 20230724 | 161700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 185 | 20230724 | 161600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 186 | 20230724 | 161500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 187 | 20230724 | 161400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 188 | 20230724 | 161300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 189 | 20230724 | 161200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 190 | 20230724 | 161100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 191 | 20230724 | 161000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 192 | 20230724 | 160900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 193 | 20230724 | 160800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 194 | 20230724 | 160700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 195 | 20230724 | 160600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 196 | 20230724 | 160500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 197 | 20230724 | 160400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 198 | 20230724 | 160300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 199 | 20230724 | 160200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 200 | 20230724 | 160100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 201 | 20230724 | 160000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 202 | 20230724 | 155900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 203 | 20230724 | 155800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 204 | 20230724 | 155700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 205 | 20230724 | 155600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 206 | 20230724 | 155500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 207 | 20230724 | 155400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 208 | 20230724 | 155300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 209 | 20230724 | 155200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 210 | 20230724 | 155100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 211 | 20230724 | 155000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 212 | 20230724 | 154900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 3671 |
| 213 | 20230724 | 154800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 214 | 20230724 | 154700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 215 | 20230724 | 154600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 216 | 20230724 | 154500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 217 | 20230724 | 154400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 218 | 20230724 | 154300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 219 | 20230724 | 154200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 220 | 20230724 | 154100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 221 | 20230724 | 154000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 222 | 20230724 | 153900 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 223 | 20230724 | 153800 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 224 | 20230724 | 153700 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 225 | 20230724 | 153600 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 226 | 20230724 | 153500 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 227 | 20230724 | 153400 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 228 | 20230724 | 153300 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 229 | 20230724 | 153200 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 230 | 20230724 | 153100 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 0 |
| 231 | 20230724 | 153000 | 2683615510 | 13800 | 13800 | 13800 | 13800 | 3671 |
| 232 | 20230724 | 152900 | 2632955710 | 13750 | 13750 | 13750 | 13750 | 0 |
| 233 | 20230724 | 152800 | 2632955710 | 13750 | 13750 | 13750 | 13750 | 0 |
| 234 | 20230724 | 152700 | 2632955710 | 13750 | 13750 | 13750 | 13750 | 0 |
| 235 | 20230724 | 152600 | 2632955710 | 13750 | 13750 | 13750 | 13750 | 0 |
| 236 | 20230724 | 152500 | 2632955710 | 13750 | 13750 | 13750 | 13750 | 0 |
| 237 | 20230724 | 152400 | 2632955710 | 13750 | 13750 | 13750 | 13750 | 0 |
| 238 | 20230724 | 152300 | 2632955710 | 13750 | 13750 | 13750 | 13750 | 0 |
| 239 | 20230724 | 152200 | 2632955710 | 13750 | 13750 | 13750 | 13750 | 0 |
| 240 | 20230724 | 152100 | 2632955710 | 13750 | 13750 | 13750 | 13750 | 0 |
| 241 | 20230724 | 152000 | 2632955710 | 13750 | 13750 | 13750 | 13750 | 0 |
| 242 | 20230724 | 151900 | 2632955710 | 13750 | 13780 | 13780 | 13750 | 300 |
| 243 | 20230724 | 151800 | 2628827710 | 13780 | 13740 | 13780 | 13730 | 79 |
| 244 | 20230724 | 151700 | 2627742410 | 13780 | 13780 | 13780 | 13720 | 402 |
| 245 | 20230724 | 151600 | 2622219830 | 13780 | 13750 | 13780 | 13740 | 129 |
| 246 | 20230724 | 151500 | 2620443850 | 13750 | 13730 | 13780 | 13730 | 177 |
| 247 | 20230724 | 151400 | 2618013350 | 13740 | 13760 | 13760 | 13740 | 345 |
| 248 | 20230724 | 151300 | 2613272790 | 13770 | 13780 | 13780 | 13760 | 145 |
| 249 | 20230724 | 151200 | 2611276110 | 13780 | 13780 | 13780 | 13780 | 114 |
| 250 | 20230724 | 151100 | 2609705190 | 13780 | 13790 | 13790 | 13760 | 59 |
| 251 | 20230724 | 151000 | 2608892660 | 13790 | 13740 | 13790 | 13740 | 137 |
| 252 | 20230724 | 150900 | 2607010180 | 13740 | 13730 | 13740 | 13730 | 185 |
| 253 | 20230724 | 150800 | 2604468520 | 13730 | 13740 | 13740 | 13730 | 66 |
| 254 | 20230724 | 150700 | 2603561930 | 13750 | 13680 | 13750 | 13680 | 151 |
| 255 | 20230724 | 150600 | 2601494360 | 13680 | 13770 | 13770 | 13680 | 6854 |
| 256 | 20230724 | 150500 | 2507539080 | 13770 | 13770 | 13770 | 13770 | 129 |
| 257 | 20230724 | 150400 | 2505762750 | 13800 | 13800 | 13800 | 13800 | 108 |
| 258 | 20230724 | 150300 | 2504272350 | 13820 | 13820 | 13820 | 13820 | 138 |
| 259 | 20230724 | 150200 | 2502365190 | 13800 | 13820 | 13820 | 13800 | 175 |
| 260 | 20230724 | 150100 | 2499947510 | 13820 | 13810 | 13820 | 13810 | 183 |
| 261 | 20230724 | 150000 | 2497420140 | 13820 | 13850 | 13850 | 13820 | 437 |
| 262 | 20230724 | 145900 | 2491379640 | 13850 | 13850 | 13850 | 13850 | 1 |
| 263 | 20230724 | 145800 | 2491365790 | 13820 | 13850 | 13850 | 13820 | 371 |
| 264 | 20230724 | 145700 | 2486235200 | 13840 | 13850 | 13850 | 13830 | 114 |
| 265 | 20230724 | 145600 | 2484657520 | 13830 | 13850 | 13850 | 13820 | 38 |
| 266 | 20230724 | 145500 | 2484132060 | 13840 | 13820 | 13840 | 13820 | 310 |
| 267 | 20230724 | 145400 | 2479842780 | 13830 | 13860 | 13860 | 13820 | 47 |
| 268 | 20230724 | 145300 | 2479191790 | 13860 | 13860 | 13860 | 13850 | 36 |
| 269 | 20230724 | 145200 | 2478692850 | 13830 | 13820 | 13830 | 13820 | 53 |
| 270 | 20230724 | 145100 | 2477960100 | 13860 | 13820 | 13870 | 13820 | 121 |
| 271 | 20230724 | 145000 | 2476283790 | 13820 | 13860 | 13860 | 13820 | 8 |
| 272 | 20230724 | 144900 | 2476173150 | 13860 | 13820 | 13860 | 13820 | 5 |
| 273 | 20230724 | 144800 | 2476104010 | 13820 | 13820 | 13860 | 13810 | 50 |
| 274 | 20230724 | 144700 | 2475412940 | 13820 | 13820 | 13820 | 13820 | 20 |
| 275 | 20230724 | 144600 | 2475136540 | 13810 | 13810 | 13810 | 13810 | 200 |
| 276 | 20230724 | 144500 | 2472374540 | 13800 | 13870 | 13870 | 13800 | 126 |
| 277 | 20230724 | 144400 | 2470635670 | 13770 | 13840 | 13840 | 13760 | 441 |
| 278 | 20230724 | 144300 | 2464562370 | 13880 | 13890 | 13900 | 13880 | 279 |
| 279 | 20230724 | 144200 | 2460687920 | 13900 | 13960 | 13960 | 13900 | 976 |
| 280 | 20230724 | 144100 | 2447115320 | 13920 | 13940 | 13970 | 13920 | 605 |
| 281 | 20230724 | 144000 | 2438684160 | 13970 | 13970 | 13970 | 13970 | 175 |
| 282 | 20230724 | 143900 | 2436239410 | 13970 | 14000 | 14000 | 13960 | 647 |
| 283 | 20230724 | 143800 | 2427198960 | 13990 | 14000 | 14000 | 13990 | 343 |
| 284 | 20230724 | 143700 | 2422399960 | 13990 | 13990 | 14000 | 13980 | 1781 |
| 285 | 20230724 | 143600 | 2397483750 | 13980 | 13980 | 13990 | 13980 | 383 |
| 286 | 20230724 | 143500 | 2392128590 | 13980 | 13970 | 13990 | 13970 | 486 |
| 287 | 20230724 | 143400 | 2385335110 | 13980 | 13960 | 13980 | 13960 | 361 |
| 288 | 20230724 | 143300 | 2380292810 | 13960 | 13950 | 13960 | 13950 | 411 |
| 289 | 20230724 | 143200 | 2374557620 | 13950 | 13940 | 13950 | 13940 | 478 |
| 290 | 20230724 | 143100 | 2367892950 | 13940 | 13940 | 13950 | 13940 | 470 |
| 291 | 20230724 | 143000 | 2361340250 | 13940 | 13950 | 13950 | 13930 | 542 |
| 292 | 20230724 | 142900 | 2353787560 | 13950 | 13940 | 13950 | 13940 | 566 |
| 293 | 20230724 | 142800 | 2345896070 | 13930 | 13930 | 13930 | 13920 | 597 |
| 294 | 20230724 | 142700 | 2337583230 | 13940 | 13940 | 13950 | 13940 | 377 |
| 295 | 20230724 | 142600 | 2332326970 | 13940 | 13950 | 13950 | 13930 | 251 |
| 296 | 20230724 | 142500 | 2328827160 | 13950 | 13950 | 13950 | 13950 | 417 |
| 297 | 20230724 | 142400 | 2323010010 | 13930 | 13940 | 13940 | 13920 | 520 |
| 298 | 20230724 | 142300 | 2315763240 | 13940 | 13930 | 13940 | 13930 | 419 |
| 299 | 20230724 | 142200 | 2309922890 | 13900 | 13950 | 13950 | 13890 | 475 |
| 300 | 20230724 | 142100 | 2303306590 | 13940 | 13950 | 13950 | 13940 | 1095 |
| 301 | 20230724 | 142000 | 2288039880 | 13940 | 13930 | 13940 | 13890 | 472 |
| 302 | 20230724 | 141900 | 2281469000 | 13930 | 13940 | 13950 | 13930 | 1165 |
| 303 | 20230724 | 141800 | 2265227810 | 13940 | 13950 | 13950 | 13940 | 396 |
| 304 | 20230724 | 141700 | 2259704100 | 13940 | 13920 | 13950 | 13920 | 844 |
| 305 | 20230724 | 141600 | 2247951310 | 13920 | 13900 | 13920 | 13900 | 487 |
| 306 | 20230724 | 141500 | 2241174290 | 13900 | 13880 | 13900 | 13860 | 752 |
| 307 | 20230724 | 141400 | 2230736590 | 13870 | 13760 | 13870 | 13760 | 7200 |
| 308 | 20230724 | 141300 | 2131417380 | 13760 | 13770 | 13770 | 13740 | 221 |
| 309 | 20230724 | 141200 | 2128376660 | 13770 | 13730 | 13770 | 13730 | 1053 |
| 310 | 20230724 | 141100 | 2113915600 | 13730 | 13740 | 13770 | 13730 | 317 |
| 311 | 20230724 | 141000 | 2109555050 | 13730 | 13720 | 13730 | 13720 | 1100 |
| 312 | 20230724 | 140900 | 2094455030 | 13720 | 13670 | 13720 | 13670 | 350 |
| 313 | 20230724 | 140800 | 2089667510 | 13660 | 13660 | 13660 | 13650 | 177 |
| 314 | 20230724 | 140700 | 2087249910 | 13680 | 13590 | 13680 | 13590 | 169 |
| 315 | 20230724 | 140600 | 2084948860 | 13590 | 13590 | 13590 | 13590 | 849 |
| 316 | 20230724 | 140500 | 2073410950 | 13590 | 13600 | 13600 | 13590 | 169 |
| 317 | 20230724 | 140400 | 2071113640 | 13600 | 13610 | 13610 | 13600 | 15 |
| 318 | 20230724 | 140300 | 2070909560 | 13610 | 13610 | 13610 | 13610 | 0 |
| 319 | 20230724 | 140200 | 2070909560 | 13610 | 13610 | 13610 | 13610 | 38 |
| 320 | 20230724 | 140100 | 2070392380 | 13610 | 13610 | 13610 | 13610 | 0 |
| 321 | 20230724 | 140000 | 2070392380 | 13610 | 13630 | 13630 | 13610 | 324 |
| 322 | 20230724 | 135900 | 2065976740 | 13630 | 13630 | 13630 | 13630 | 0 |
| 323 | 20230724 | 135800 | 2065976740 | 13630 | 13620 | 13630 | 13620 | 25 |
| 324 | 20230724 | 135700 | 2065636230 | 13650 | 13600 | 13650 | 13600 | 549 |
| 325 | 20230724 | 135600 | 2058151200 | 13600 | 13600 | 13600 | 13600 | 25 |
| 326 | 20230724 | 135500 | 2057811200 | 13650 | 13650 | 13650 | 13650 | 1 |
| 327 | 20230724 | 135400 | 2057797550 | 13590 | 13590 | 13590 | 13590 | 124 |
| 328 | 20230724 | 135300 | 2056112390 | 13590 | 13590 | 13590 | 13590 | 130 |
| 329 | 20230724 | 135200 | 2054345690 | 13570 | 13570 | 13570 | 13570 | 25 |
| 330 | 20230724 | 135100 | 2054006440 | 13590 | 13590 | 13590 | 13590 | 60 |
| 331 | 20230724 | 135000 | 2053191040 | 13590 | 13550 | 13590 | 13550 | 5 |
| 332 | 20230724 | 134900 | 2053123130 | 13550 | 13550 | 13550 | 13550 | 25 |
| 333 | 20230724 | 134800 | 2052784380 | 13540 | 13540 | 13540 | 13540 | 0 |
| 334 | 20230724 | 134700 | 2052784380 | 13540 | 13550 | 13550 | 13540 | 159 |
| 335 | 20230724 | 134600 | 2050630170 | 13540 | 13550 | 13550 | 13540 | 11 |
| 336 | 20230724 | 134500 | 2050481130 | 13580 | 13580 | 13580 | 13550 | 111 |
| 337 | 20230724 | 134400 | 2048973820 | 13580 | 13580 | 13580 | 13580 | 173 |
| 338 | 20230724 | 134300 | 2046624480 | 13550 | 13550 | 13550 | 13550 | 92 |
| 339 | 20230724 | 134200 | 2045377880 | 13550 | 13500 | 13550 | 13500 | 888 |
| 340 | 20230724 | 134100 | 2033367290 | 13500 | 13560 | 13560 | 13500 | 3718 |
| 341 | 20230724 | 134000 | 1983100220 | 13560 | 13570 | 13580 | 13560 | 78 |
| 342 | 20230724 | 133900 | 1982041970 | 13570 | 13610 | 13610 | 13570 | 2780 |
| 343 | 20230724 | 133800 | 1944233610 | 13610 | 13610 | 13610 | 13610 | 0 |
| 344 | 20230724 | 133700 | 1944233610 | 13610 | 13610 | 13610 | 13610 | 8 |
| 345 | 20230724 | 133600 | 1944124730 | 13610 | 13610 | 13610 | 13610 | 221 |
| 346 | 20230724 | 133500 | 1941116920 | 13620 | 13620 | 13620 | 13610 | 755 |
| 347 | 20230724 | 133400 | 1930836010 | 13630 | 13650 | 13650 | 13630 | 84 |
| 348 | 20230724 | 133300 | 1929691060 | 13650 | 13650 | 13650 | 13650 | 13 |
| 349 | 20230724 | 133200 | 1929513610 | 13640 | 13650 | 13650 | 13640 | 422 |
| 350 | 20230724 | 133100 | 1923757520 | 13650 | 13650 | 13650 | 13650 | 12 |
| 351 | 20230724 | 133000 | 1923593720 | 13650 | 13690 | 13700 | 13650 | 303 |
| 352 | 20230724 | 132900 | 1919451470 | 13690 | 13690 | 13690 | 13690 | 0 |
| 353 | 20230724 | 132800 | 1919451470 | 13690 | 13730 | 13730 | 13690 | 319 |
| 354 | 20230724 | 132700 | 1915076980 | 13730 | 13750 | 13750 | 13730 | 197 |
| 355 | 20230724 | 132600 | 1912370770 | 13750 | 13750 | 13750 | 13750 | 25 |
| 356 | 20230724 | 132500 | 1912027020 | 13750 | 13750 | 13750 | 13750 | 5 |
| 357 | 20230724 | 132400 | 1911958270 | 13750 | 13730 | 13750 | 13730 | 159 |
| 358 | 20230724 | 132300 | 1909772500 | 13750 | 13750 | 13750 | 13750 | 9 |
| 359 | 20230724 | 132200 | 1909648750 | 13750 | 13750 | 13750 | 13750 | 2 |
| 360 | 20230724 | 132100 | 1909621250 | 13730 | 13730 | 13750 | 13730 | 314 |
| 361 | 20230724 | 132000 | 1905309650 | 13750 | 13750 | 13750 | 13750 | 50 |
| 362 | 20230724 | 131900 | 1904622150 | 13730 | 13730 | 13730 | 13730 | 25 |
| 363 | 20230724 | 131800 | 1904278900 | 13730 | 13730 | 13730 | 13730 | 0 |
| 364 | 20230724 | 131700 | 1904278900 | 13730 | 13740 | 13740 | 13730 | 46 |
| 365 | 20230724 | 131600 | 1903647100 | 13740 | 13740 | 13740 | 13730 | 149 |
| 366 | 20230724 | 131500 | 1901599850 | 13740 | 13720 | 13740 | 13720 | 550 |
| 367 | 20230724 | 131400 | 1894048650 | 13720 | 13700 | 13720 | 13700 | 219 |
| 368 | 20230724 | 131300 | 1891044350 | 13700 | 13690 | 13700 | 13690 | 2024 |
| 369 | 20230724 | 131200 | 1863315790 | 13690 | 13690 | 13690 | 13690 | 12 |
| 370 | 20230724 | 131100 | 1863151510 | 13690 | 13690 | 13690 | 13690 | 13 |
| 371 | 20230724 | 131000 | 1862973540 | 13690 | 13690 | 13690 | 13690 | 50 |
| 372 | 20230724 | 130900 | 1862289040 | 13690 | 13690 | 13690 | 13690 | 0 |
| 373 | 20230724 | 130800 | 1862289040 | 13690 | 13720 | 13720 | 13690 | 48 |
| 374 | 20230724 | 130700 | 1861631800 | 13700 | 13700 | 13700 | 13700 | 146 |
| 375 | 20230724 | 130600 | 1859631600 | 13700 | 13700 | 13700 | 13700 | 0 |
| 376 | 20230724 | 130500 | 1859631600 | 13700 | 13700 | 13700 | 13700 | 2 |
| 377 | 20230724 | 130400 | 1859604200 | 13700 | 13690 | 13700 | 13690 | 98 |
| 378 | 20230724 | 130300 | 1858261870 | 13670 | 13660 | 13670 | 13660 | 2722 |
| 379 | 20230724 | 130200 | 1821077790 | 13650 | 13650 | 13650 | 13650 | 0 |
| 380 | 20230724 | 130100 | 1821077790 | 13650 | 13660 | 13660 | 13650 | 102 |
| 381 | 20230724 | 130000 | 1819684690 | 13650 | 13650 | 13650 | 13650 | 31 |
| 382 | 20230724 | 125900 | 1819261540 | 13640 | 13650 | 13660 | 13640 | 1058 |
| 383 | 20230724 | 125800 | 1804826740 | 13650 | 13650 | 13650 | 13650 | 94 |
| 384 | 20230724 | 125700 | 1803543640 | 13650 | 13650 | 13650 | 13650 | 0 |
| 385 | 20230724 | 125600 | 1803543640 | 13650 | 13650 | 13650 | 13650 | 80 |
| 386 | 20230724 | 125500 | 1802451640 | 13660 | 13660 | 13660 | 13660 | 353 |
| 387 | 20230724 | 125400 | 1797629660 | 13670 | 13670 | 13670 | 13670 | 0 |
| 388 | 20230724 | 125300 | 1797629660 | 13670 | 13650 | 13670 | 13650 | 122 |
| 389 | 20230724 | 125200 | 1795963360 | 13670 | 13660 | 13670 | 13660 | 121 |
| 390 | 20230724 | 125100 | 1794310400 | 13650 | 13650 | 13650 | 13650 | 51 |
| 391 | 20230724 | 125000 | 1793614250 | 13620 | 13620 | 13620 | 13620 | 0 |
| 392 | 20230724 | 124900 | 1793614250 | 13620 | 13620 | 13620 | 13620 | 0 |
| 393 | 20230724 | 124800 | 1793614250 | 13620 | 13620 | 13620 | 13620 | 63 |
| 394 | 20230724 | 124700 | 1792756190 | 13600 | 13640 | 13650 | 13600 | 2222 |
| 395 | 20230724 | 124600 | 1762487920 | 13650 | 13660 | 13660 | 13650 | 864 |
| 396 | 20230724 | 124500 | 1750693420 | 13650 | 13650 | 13650 | 13650 | 0 |
| 397 | 20230724 | 124400 | 1750693420 | 13650 | 13650 | 13650 | 13650 | 0 |
| 398 | 20230724 | 124300 | 1750693420 | 13650 | 13650 | 13650 | 13650 | 0 |
| 399 | 20230724 | 124200 | 1750693420 | 13650 | 13650 | 13650 | 13650 | 0 |
| 400 | 20230724 | 124100 | 1750693420 | 13650 | 13650 | 13650 | 13650 | 0 |
| 401 | 20230724 | 124000 | 1750693420 | 13650 | 13660 | 13660 | 13650 | 50 |
| 402 | 20230724 | 123900 | 1750010520 | 13650 | 13650 | 13650 | 13650 | 0 |
| 403 | 20230724 | 123800 | 1750010520 | 13650 | 13650 | 13650 | 13650 | 1 |
| 404 | 20230724 | 123700 | 1749996870 | 13650 | 13670 | 13670 | 13650 | 244 |
| 405 | 20230724 | 123600 | 1746663110 | 13650 | 13650 | 13650 | 13650 | 0 |
| 406 | 20230724 | 123500 | 1746663110 | 13650 | 13650 | 13650 | 13650 | 700 |
| 407 | 20230724 | 123400 | 1737108110 | 13650 | 13670 | 13670 | 13650 | 1190 |
| 408 | 20230724 | 123300 | 1720852890 | 13670 | 13670 | 13670 | 13670 | 0 |
| 409 | 20230724 | 123200 | 1720852890 | 13670 | 13670 | 13670 | 13670 | 0 |
| 410 | 20230724 | 123100 | 1720852890 | 13670 | 13670 | 13670 | 13670 | 1 |
| 411 | 20230724 | 123000 | 1720839220 | 13660 | 13660 | 13660 | 13660 | 0 |
| 412 | 20230724 | 122900 | 1720839220 | 13660 | 13660 | 13660 | 13660 | 0 |
| 413 | 20230724 | 122800 | 1720839220 | 13660 | 13660 | 13660 | 13660 | 0 |
| 414 | 20230724 | 122700 | 1720839220 | 13660 | 13660 | 13660 | 13660 | 100 |
| 415 | 20230724 | 122600 | 1719473220 | 13660 | 13660 | 13660 | 13660 | 0 |
| 416 | 20230724 | 122500 | 1719473220 | 13660 | 13660 | 13660 | 13660 | 120 |
| 417 | 20230724 | 122400 | 1717834020 | 13660 | 13660 | 13660 | 13660 | 0 |
| 418 | 20230724 | 122300 | 1717834020 | 13660 | 13660 | 13660 | 13660 | 326 |
| 419 | 20230724 | 122200 | 1713380860 | 13660 | 13680 | 13680 | 13660 | 800 |
| 420 | 20230724 | 122100 | 1702448420 | 13680 | 13680 | 13680 | 13680 | 2 |
| 421 | 20230724 | 122000 | 1702421060 | 13680 | 13680 | 13680 | 13680 | 0 |
| 422 | 20230724 | 121900 | 1702421060 | 13680 | 13690 | 13690 | 13680 | 480 |
| 423 | 20230724 | 121800 | 1695853860 | 13690 | 13690 | 13690 | 13690 | 383 |
| 424 | 20230724 | 121700 | 1690610590 | 13680 | 13680 | 13680 | 13680 | 0 |
| 425 | 20230724 | 121600 | 1690610590 | 13680 | 13680 | 13680 | 13680 | 324 |
| 426 | 20230724 | 121500 | 1686178270 | 13680 | 13680 | 13680 | 13680 | 230 |
| 427 | 20230724 | 121400 | 1683031870 | 13680 | 13680 | 13680 | 13680 | 0 |
| 428 | 20230724 | 121300 | 1683031870 | 13680 | 13690 | 13690 | 13680 | 151 |
| 429 | 20230724 | 121200 | 1680966180 | 13690 | 13690 | 13690 | 13690 | 200 |
| 430 | 20230724 | 121100 | 1678228180 | 13680 | 13680 | 13680 | 13680 | 25 |
| 431 | 20230724 | 121000 | 1677886180 | 13690 | 13690 | 13690 | 13690 | 30 |
| 432 | 20230724 | 120900 | 1677475480 | 13680 | 13680 | 13680 | 13680 | 38 |
| 433 | 20230724 | 120800 | 1676955640 | 13680 | 13680 | 13680 | 13680 | 25 |
| 434 | 20230724 | 120700 | 1676613640 | 13680 | 13690 | 13690 | 13680 | 307 |
| 435 | 20230724 | 120600 | 1672411810 | 13690 | 13720 | 13720 | 13690 | 36 |
| 436 | 20230724 | 120500 | 1671918880 | 13730 | 13730 | 13730 | 13730 | 0 |
| 437 | 20230724 | 120400 | 1671918880 | 13730 | 13730 | 13730 | 13730 | 3 |
| 438 | 20230724 | 120300 | 1671877690 | 13730 | 13720 | 13730 | 13700 | 59 |
| 439 | 20230724 | 120200 | 1671068940 | 13730 | 13720 | 13730 | 13720 | 91 |
| 440 | 20230724 | 120100 | 1669819920 | 13730 | 13720 | 13730 | 13720 | 107 |
| 441 | 20230724 | 120000 | 1668351810 | 13670 | 13670 | 13670 | 13670 | 0 |
| 442 | 20230724 | 115900 | 1668351810 | 13670 | 13680 | 13720 | 13670 | 373 |
| 443 | 20230724 | 115800 | 1663252350 | 13720 | 13720 | 13720 | 13670 | 12 |
| 444 | 20230724 | 115700 | 1663088210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 445 | 20230724 | 115600 | 1663088210 | 13670 | 13670 | 13670 | 13670 | 9 |
| 446 | 20230724 | 115500 | 1662965180 | 13660 | 13660 | 13660 | 13660 | 462 |
| 447 | 20230724 | 115400 | 1656654260 | 13670 | 13730 | 13730 | 13670 | 3153 |
| 448 | 20230724 | 115300 | 1613464430 | 13710 | 13730 | 13730 | 13710 | 1374 |
| 449 | 20230724 | 115200 | 1594620360 | 13730 | 13730 | 13730 | 13730 | 206 |
| 450 | 20230724 | 115100 | 1591791980 | 13730 | 13740 | 13740 | 13730 | 90 |
| 451 | 20230724 | 115000 | 1590555880 | 13740 | 13740 | 13740 | 13740 | 131 |
| 452 | 20230724 | 114900 | 1588755940 | 13740 | 13750 | 13750 | 13740 | 316 |
| 453 | 20230724 | 114800 | 1584412570 | 13770 | 13760 | 13770 | 13760 | 110 |
| 454 | 20230724 | 114700 | 1582898870 | 13770 | 13770 | 13770 | 13770 | 0 |
| 455 | 20230724 | 114600 | 1582898870 | 13770 | 13780 | 13780 | 13770 | 215 |
| 456 | 20230724 | 114500 | 1579937450 | 13780 | 13780 | 13780 | 13780 | 43 |
| 457 | 20230724 | 114400 | 1579344910 | 13770 | 13770 | 13770 | 13770 | 0 |
| 458 | 20230724 | 114300 | 1579344910 | 13770 | 13770 | 13770 | 13770 | 0 |
| 459 | 20230724 | 114200 | 1579344910 | 13770 | 13770 | 13770 | 13770 | 0 |
| 460 | 20230724 | 114100 | 1579344910 | 13770 | 13770 | 13770 | 13770 | 22 |
| 461 | 20230724 | 114000 | 1579041970 | 13770 | 13780 | 13780 | 13770 | 216 |
| 462 | 20230724 | 113900 | 1576065590 | 13790 | 13790 | 13790 | 13790 | 78 |
| 463 | 20230724 | 113800 | 1574989970 | 13800 | 13800 | 13800 | 13800 | 3 |
| 464 | 20230724 | 113700 | 1574948570 | 13790 | 13790 | 13790 | 13790 | 22 |
| 465 | 20230724 | 113600 | 1574645190 | 13790 | 13790 | 13790 | 13790 | 0 |
| 466 | 20230724 | 113500 | 1574645190 | 13790 | 13790 | 13790 | 13790 | 20 |
| 467 | 20230724 | 113400 | 1574369390 | 13790 | 13790 | 13790 | 13790 | 123 |
| 468 | 20230724 | 113300 | 1572673220 | 13790 | 13780 | 13790 | 13780 | 13 |
| 469 | 20230724 | 113200 | 1572494050 | 13790 | 13790 | 13790 | 13790 | 19 |
| 470 | 20230724 | 113100 | 1572232040 | 13800 | 13800 | 13800 | 13800 | 20 |
| 471 | 20230724 | 113000 | 1571956040 | 13800 | 13800 | 13800 | 13800 | 20 |
| 472 | 20230724 | 112900 | 1571680040 | 13800 | 13790 | 13800 | 13790 | 101 |
| 473 | 20230724 | 112800 | 1570286570 | 13750 | 13790 | 13790 | 13750 | 21 |
| 474 | 20230724 | 112700 | 1569997780 | 13790 | 13750 | 13790 | 13750 | 94 |
| 475 | 20230724 | 112600 | 1568705120 | 13750 | 13750 | 13790 | 13750 | 268 |
| 476 | 20230724 | 112500 | 1565011550 | 13750 | 13750 | 13750 | 13750 | 0 |
| 477 | 20230724 | 112400 | 1565011550 | 13750 | 13750 | 13750 | 13740 | 289 |
| 478 | 20230724 | 112300 | 1561038600 | 13740 | 13750 | 13750 | 13740 | 87 |
| 479 | 20230724 | 112200 | 1559842470 | 13750 | 13760 | 13760 | 13710 | 2180 |
| 480 | 20230724 | 112100 | 1529898790 | 13750 | 13790 | 13800 | 13750 | 123 |
| 481 | 20230724 | 112000 | 1528205870 | 13800 | 13800 | 13800 | 13800 | 0 |
| 482 | 20230724 | 111900 | 1528205870 | 13800 | 13810 | 13810 | 13800 | 96 |
| 483 | 20230724 | 111800 | 1526880560 | 13810 | 13810 | 13810 | 13810 | 0 |
| 484 | 20230724 | 111700 | 1526880560 | 13810 | 13810 | 13810 | 13810 | 0 |
| 485 | 20230724 | 111600 | 1526880560 | 13810 | 13810 | 13810 | 13810 | 141 |
| 486 | 20230724 | 111500 | 1524933350 | 13750 | 13800 | 13800 | 13750 | 229 |
| 487 | 20230724 | 111400 | 1521780590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 488 | 20230724 | 111300 | 1521780590 | 13800 | 13780 | 13800 | 13780 | 312 |
| 489 | 20230724 | 111200 | 1517478010 | 13780 | 13780 | 13780 | 13780 | 0 |
| 490 | 20230724 | 111100 | 1517478010 | 13780 | 13780 | 13780 | 13780 | 2 |
| 491 | 20230724 | 111000 | 1517450450 | 13770 | 13770 | 13770 | 13770 | 35 |
| 492 | 20230724 | 110900 | 1516968500 | 13770 | 13770 | 13770 | 13770 | 14 |
| 493 | 20230724 | 110800 | 1516775720 | 13750 | 13760 | 13760 | 13750 | 120 |
| 494 | 20230724 | 110700 | 1515125470 | 13760 | 13750 | 13760 | 13750 | 14 |
| 495 | 20230724 | 110600 | 1514932960 | 13750 | 13770 | 13770 | 13750 | 192 |
| 496 | 20230724 | 110500 | 1512291550 | 13770 | 13760 | 13770 | 13750 | 170 |
| 497 | 20230724 | 110400 | 1509952350 | 13760 | 13780 | 13780 | 13750 | 1900 |
| 498 | 20230724 | 110300 | 1483813850 | 13780 | 13820 | 13820 | 13780 | 1235 |
| 499 | 20230724 | 110200 | 1466768050 | 13820 | 13820 | 13820 | 13820 | 36 |
| 500 | 20230724 | 110100 | 1466270530 | 13810 | 13810 | 13810 | 13810 | 0 |
| 501 | 20230724 | 110000 | 1466270530 | 13810 | 13810 | 13820 | 13800 | 654 |
| 502 | 20230724 | 105900 | 1457237790 | 13810 | 13810 | 13810 | 13800 | 125 |
| 503 | 20230724 | 105800 | 1455512410 | 13810 | 13820 | 13820 | 13810 | 327 |
| 504 | 20230724 | 105700 | 1450996280 | 13800 | 13800 | 13800 | 13800 | 0 |
| 505 | 20230724 | 105600 | 1450996280 | 13800 | 13800 | 13800 | 13800 | 0 |
| 506 | 20230724 | 105500 | 1450996280 | 13800 | 13800 | 13800 | 13800 | 0 |
| 507 | 20230724 | 105400 | 1450996280 | 13800 | 13820 | 13840 | 13800 | 1153 |
| 508 | 20230724 | 105300 | 1435068770 | 13820 | 13820 | 13820 | 13820 | 45 |
| 509 | 20230724 | 105200 | 1434446870 | 13820 | 13860 | 13860 | 13820 | 874 |
| 510 | 20230724 | 105100 | 1422342470 | 13850 | 13850 | 13850 | 13850 | 378 |
| 511 | 20230724 | 105000 | 1417107170 | 13850 | 13870 | 13870 | 13850 | 531 |
| 512 | 20230724 | 104900 | 1409746630 | 13870 | 13900 | 13900 | 13870 | 1329 |
| 513 | 20230724 | 104800 | 1391283310 | 13910 | 13900 | 13920 | 13900 | 132 |
| 514 | 20230724 | 104700 | 1389446310 | 13920 | 13940 | 13940 | 13920 | 125 |
| 515 | 20230724 | 104600 | 1387704660 | 13940 | 13940 | 13940 | 13940 | 100 |
| 516 | 20230724 | 104500 | 1386310660 | 13950 | 13950 | 13950 | 13950 | 60 |
| 517 | 20230724 | 104400 | 1385473660 | 13960 | 13960 | 13960 | 13960 | 0 |
| 518 | 20230724 | 104300 | 1385473660 | 13960 | 13960 | 13960 | 13960 | 1 |
| 519 | 20230724 | 104200 | 1385459700 | 13960 | 13960 | 13960 | 13960 | 0 |
| 520 | 20230724 | 104100 | 1385459700 | 13960 | 13970 | 13970 | 13960 | 522 |
| 521 | 20230724 | 104000 | 1378170750 | 13970 | 13980 | 13980 | 13970 | 522 |
| 522 | 20230724 | 103900 | 1370878160 | 13970 | 13970 | 13970 | 13970 | 0 |
| 523 | 20230724 | 103800 | 1370878160 | 13970 | 13990 | 13990 | 13970 | 28 |
| 524 | 20230724 | 103700 | 1370486640 | 13990 | 14010 | 14010 | 13990 | 84 |
| 525 | 20230724 | 103600 | 1369310200 | 14010 | 13950 | 14010 | 13950 | 2635 |
| 526 | 20230724 | 103500 | 1332427480 | 13950 | 13990 | 13990 | 13930 | 380 |
| 527 | 20230724 | 103400 | 1327131920 | 13980 | 13920 | 13980 | 13920 | 2954 |
| 528 | 20230724 | 103300 | 1285962590 | 13900 | 13900 | 13900 | 13900 | 0 |
| 529 | 20230724 | 103200 | 1285962590 | 13900 | 13900 | 13930 | 13900 | 430 |
| 530 | 20230724 | 103100 | 1279985560 | 13900 | 13900 | 13900 | 13900 | 0 |
| 531 | 20230724 | 103000 | 1279985560 | 13900 | 13920 | 13920 | 13900 | 1510 |
| 532 | 20230724 | 102900 | 1258982580 | 13940 | 13940 | 13940 | 13940 | 0 |
| 533 | 20230724 | 102800 | 1258982580 | 13940 | 13950 | 13950 | 13940 | 274 |
| 534 | 20230724 | 102700 | 1255160900 | 13940 | 13940 | 13940 | 13940 | 50 |
| 535 | 20230724 | 102600 | 1254463900 | 13940 | 13940 | 13940 | 13940 | 43 |
| 536 | 20230724 | 102500 | 1253864480 | 13950 | 13950 | 13950 | 13950 | 13 |
| 537 | 20230724 | 102400 | 1253683130 | 13950 | 13950 | 13950 | 13950 | 4 |
| 538 | 20230724 | 102300 | 1253627330 | 13950 | 13900 | 13950 | 13900 | 598 |
| 539 | 20230724 | 102200 | 1245300760 | 13890 | 13900 | 13900 | 13890 | 58 |
| 540 | 20230724 | 102100 | 1244494860 | 13900 | 13900 | 13900 | 13900 | 24 |
| 541 | 20230724 | 102000 | 1244161260 | 13920 | 13920 | 13920 | 13920 | 60 |
| 542 | 20230724 | 101900 | 1243326060 | 13920 | 13920 | 13920 | 13920 | 0 |
| 543 | 20230724 | 101800 | 1243326060 | 13920 | 13920 | 13920 | 13920 | 105 |
| 544 | 20230724 | 101700 | 1241864460 | 13870 | 13870 | 13870 | 13870 | 1 |
| 545 | 20230724 | 101600 | 1241850590 | 13900 | 13880 | 13900 | 13880 | 709 |
| 546 | 20230724 | 101500 | 1231996530 | 13850 | 13940 | 13960 | 13850 | 3639 |
| 547 | 20230724 | 101400 | 1181449820 | 13960 | 13940 | 13960 | 13940 | 850 |
| 548 | 20230724 | 101300 | 1169590420 | 13940 | 13940 | 13940 | 13940 | 0 |
| 549 | 20230724 | 101200 | 1169590420 | 13940 | 13940 | 13940 | 13940 | 4 |
| 550 | 20230724 | 101100 | 1169534660 | 13920 | 13940 | 13940 | 13920 | 440 |
| 551 | 20230724 | 101000 | 1163404160 | 13940 | 13940 | 13940 | 13940 | 2 |
| 552 | 20230724 | 100900 | 1163376280 | 13940 | 13970 | 13970 | 13940 | 875 |
| 553 | 20230724 | 100800 | 1151166610 | 13970 | 13970 | 13970 | 13970 | 15 |
| 554 | 20230724 | 100700 | 1150957060 | 13990 | 13980 | 13990 | 13970 | 332 |
| 555 | 20230724 | 100600 | 1146315940 | 13960 | 13970 | 13970 | 13960 | 268 |
| 556 | 20230724 | 100500 | 1142573990 | 13990 | 13990 | 13990 | 13990 | 100 |
| 557 | 20230724 | 100400 | 1141174990 | 13990 | 14010 | 14010 | 13990 | 70 |
| 558 | 20230724 | 100300 | 1140195470 | 14010 | 13970 | 14010 | 13970 | 1237 |
| 559 | 20230724 | 100200 | 1122896660 | 13990 | 14010 | 14010 | 13990 | 414 |
| 560 | 20230724 | 100100 | 1117100270 | 14010 | 14000 | 14010 | 14000 | 359 |
| 561 | 20230724 | 100000 | 1112074170 | 14000 | 13950 | 14000 | 13940 | 391 |
| 562 | 20230724 | 095900 | 1106607410 | 13960 | 13980 | 13980 | 13960 | 943 |
| 563 | 20230724 | 095800 | 1093425120 | 13980 | 13910 | 14000 | 13910 | 1085 |
| 564 | 20230724 | 095700 | 1078269040 | 13910 | 13850 | 13910 | 13850 | 108 |
| 565 | 20230724 | 095600 | 1076772180 | 13830 | 13830 | 13830 | 13830 | 610 |
| 566 | 20230724 | 095500 | 1068335880 | 13820 | 13820 | 13820 | 13820 | 10 |
| 567 | 20230724 | 095400 | 1068197680 | 13830 | 13810 | 13830 | 13810 | 30 |
| 568 | 20230724 | 095300 | 1067782880 | 13830 | 13820 | 13830 | 13820 | 20 |
| 569 | 20230724 | 095200 | 1067506350 | 13820 | 13830 | 13830 | 13800 | 1728 |
| 570 | 20230724 | 095100 | 1043655810 | 13820 | 13820 | 13820 | 13820 | 18 |
| 571 | 20230724 | 095000 | 1043407050 | 13820 | 13810 | 13820 | 13810 | 99 |
| 572 | 20230724 | 094900 | 1042039320 | 13820 | 13850 | 13850 | 13820 | 127 |
| 573 | 20230724 | 094800 | 1040280480 | 13860 | 13860 | 13860 | 13860 | 0 |
| 574 | 20230724 | 094700 | 1040280480 | 13860 | 13810 | 13860 | 13810 | 42 |
| 575 | 20230724 | 094600 | 1039698930 | 13820 | 13800 | 13820 | 13800 | 145 |
| 576 | 20230724 | 094500 | 1037696930 | 13800 | 13800 | 13800 | 13790 | 282 |
| 577 | 20230724 | 094400 | 1033805370 | 13800 | 13810 | 13810 | 13780 | 4560 |
| 578 | 20230724 | 094300 | 970878730 | 13820 | 13820 | 13820 | 13820 | 37 |
| 579 | 20230724 | 094200 | 970367390 | 13830 | 13830 | 13840 | 13820 | 688 |
| 580 | 20230724 | 094100 | 960856400 | 13820 | 13820 | 13820 | 13820 | 114 |
| 581 | 20230724 | 094000 | 959280920 | 13830 | 13880 | 13880 | 13830 | 604 |
| 582 | 20230724 | 093900 | 950926720 | 13890 | 13830 | 13890 | 13830 | 2 |
| 583 | 20230724 | 093800 | 950899000 | 13830 | 13870 | 13870 | 13830 | 1264 |
| 584 | 20230724 | 093700 | 933407160 | 13860 | 13960 | 13960 | 13860 | 4290 |
| 585 | 20230724 | 093600 | 873775860 | 13960 | 13960 | 13960 | 13960 | 3 |
| 586 | 20230724 | 093500 | 873733980 | 13960 | 14000 | 14010 | 13960 | 1173 |
| 587 | 20230724 | 093400 | 857325250 | 14000 | 14000 | 14000 | 14000 | 101 |
| 588 | 20230724 | 093300 | 855911250 | 14040 | 14050 | 14050 | 14040 | 599 |
| 589 | 20230724 | 093200 | 847495800 | 14050 | 14020 | 14080 | 14020 | 5587 |
| 590 | 20230724 | 093100 | 769028650 | 14010 | 13990 | 14010 | 13980 | 2902 |
| 591 | 20230724 | 093000 | 728446300 | 13980 | 13990 | 14000 | 13980 | 191 |
| 592 | 20230724 | 092900 | 725773800 | 13990 | 14000 | 14020 | 13990 | 611 |
| 593 | 20230724 | 092800 | 717222100 | 14000 | 14010 | 14020 | 14000 | 2348 |
| 594 | 20230724 | 092700 | 684336800 | 14010 | 13990 | 14020 | 13990 | 1510 |
| 595 | 20230724 | 092600 | 663184570 | 13990 | 13960 | 13990 | 13960 | 341 |
| 596 | 20230724 | 092500 | 658415640 | 13980 | 13970 | 13980 | 13970 | 261 |
| 597 | 20230724 | 092400 | 654768590 | 13970 | 13900 | 13980 | 13900 | 2057 |
| 598 | 20230724 | 092300 | 626102510 | 13890 | 13930 | 13930 | 13890 | 460 |
| 599 | 20230724 | 092200 | 619704290 | 13910 | 13980 | 13980 | 13910 | 565 |
| 600 | 20230724 | 092100 | 611825440 | 13980 | 13950 | 13980 | 13930 | 1439 |
| 601 | 20230724 | 092000 | 591722920 | 13950 | 13930 | 13950 | 13900 | 2626 |
| 602 | 20230724 | 091900 | 555169740 | 13920 | 13900 | 13920 | 13900 | 312 |
| 603 | 20230724 | 091800 | 550826900 | 13920 | 13860 | 13920 | 13850 | 2092 |
| 604 | 20230724 | 091700 | 521806600 | 13860 | 13860 | 13860 | 13850 | 1087 |
| 605 | 20230724 | 091600 | 506742330 | 13860 | 13910 | 13930 | 13860 | 915 |
| 606 | 20230724 | 091500 | 494046890 | 13910 | 13890 | 13910 | 13840 | 718 |
| 607 | 20230724 | 091400 | 484075080 | 13890 | 13880 | 13890 | 13880 | 315 |
| 608 | 20230724 | 091300 | 479701690 | 13880 | 13850 | 13880 | 13850 | 1400 |
| 609 | 20230724 | 091200 | 460305500 | 13840 | 13790 | 13840 | 13790 | 674 |
| 610 | 20230724 | 091100 | 450996810 | 13780 | 13780 | 13820 | 13760 | 1093 |
| 611 | 20230724 | 091000 | 435939960 | 13820 | 13770 | 13820 | 13770 | 771 |
| 612 | 20230724 | 090900 | 425295180 | 13820 | 13820 | 13820 | 13770 | 1219 |
| 613 | 20230724 | 090800 | 408456850 | 13890 | 13900 | 13900 | 13820 | 1743 |
| 614 | 20230724 | 090700 | 384306900 | 13910 | 13990 | 14000 | 13900 | 5218 |
| 615 | 20230724 | 090600 | 311505030 | 13990 | 13800 | 13990 | 13790 | 2746 |
| 616 | 20230724 | 090500 | 273472960 | 13790 | 13720 | 13790 | 13710 | 927 |
| 617 | 20230724 | 090400 | 260722120 | 13720 | 13740 | 13750 | 13710 | 874 |
| 618 | 20230724 | 090300 | 248725870 | 13720 | 13750 | 13750 | 13710 | 3060 |
| 619 | 20230724 | 090200 | 206740650 | 13760 | 13840 | 13840 | 13700 | 2436 |
| 620 | 20230724 | 090100 | 173189260 | 13860 | 13960 | 14000 | 13840 | 1874 |
| 621 | 20230724 | 090000 | 147146590 | 14000 | 14090 | 14090 | 13890 | 10491 |