30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 192100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 10457 |
| 3 | 20230724 | 192000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 4 | 20230724 | 191900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 5 | 20230724 | 191800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 6 | 20230724 | 191700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 7 | 20230724 | 191600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 8 | 20230724 | 191500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 9 | 20230724 | 191400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 10 | 20230724 | 191300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 11 | 20230724 | 191200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 12 | 20230724 | 191100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 13 | 20230724 | 191000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 14 | 20230724 | 190900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 15 | 20230724 | 190800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 16 | 20230724 | 190700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 17 | 20230724 | 190600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 18 | 20230724 | 190500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 19 | 20230724 | 190400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 20 | 20230724 | 190300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 21 | 20230724 | 190200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 22 | 20230724 | 190100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 23 | 20230724 | 190000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 24 | 20230724 | 185900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 25 | 20230724 | 185800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 26 | 20230724 | 185700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 27 | 20230724 | 185600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 28 | 20230724 | 185500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 29 | 20230724 | 185400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 30 | 20230724 | 185300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 31 | 20230724 | 185200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 32 | 20230724 | 185100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 10457 |
| 33 | 20230724 | 185000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 34 | 20230724 | 184900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 35 | 20230724 | 184800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 36 | 20230724 | 184700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 37 | 20230724 | 184600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 38 | 20230724 | 184500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 39 | 20230724 | 184400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 40 | 20230724 | 184300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 41 | 20230724 | 184200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 42 | 20230724 | 184100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 43 | 20230724 | 184000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 44 | 20230724 | 183900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 45 | 20230724 | 183800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 46 | 20230724 | 183700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 47 | 20230724 | 183600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 48 | 20230724 | 183500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 49 | 20230724 | 183400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 50 | 20230724 | 183300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 51 | 20230724 | 183200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 52 | 20230724 | 183100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 53 | 20230724 | 183000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 54 | 20230724 | 182900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 55 | 20230724 | 182800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 56 | 20230724 | 182700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 57 | 20230724 | 182600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 58 | 20230724 | 182500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 59 | 20230724 | 182400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 60 | 20230724 | 182300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 61 | 20230724 | 182200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 62 | 20230724 | 182100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 10457 |
| 63 | 20230724 | 182000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 64 | 20230724 | 181900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 65 | 20230724 | 181800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 66 | 20230724 | 181700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 67 | 20230724 | 181600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 68 | 20230724 | 181500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 69 | 20230724 | 181400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 70 | 20230724 | 181300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 71 | 20230724 | 181200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 72 | 20230724 | 181100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 73 | 20230724 | 181000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 74 | 20230724 | 180900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 75 | 20230724 | 180800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 76 | 20230724 | 180700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 77 | 20230724 | 180600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 78 | 20230724 | 180500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 79 | 20230724 | 180400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 80 | 20230724 | 180300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 81 | 20230724 | 180200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 82 | 20230724 | 180100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 83 | 20230724 | 180000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 84 | 20230724 | 175900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 85 | 20230724 | 175800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 86 | 20230724 | 175700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 87 | 20230724 | 175600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 88 | 20230724 | 175500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 89 | 20230724 | 175400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 90 | 20230724 | 175300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 91 | 20230724 | 175200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 92 | 20230724 | 175100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 10457 |
| 93 | 20230724 | 175000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 94 | 20230724 | 174900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 95 | 20230724 | 174800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 96 | 20230724 | 174700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 97 | 20230724 | 174600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 98 | 20230724 | 174500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 99 | 20230724 | 174400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 100 | 20230724 | 174300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 101 | 20230724 | 174200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 102 | 20230724 | 174100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 103 | 20230724 | 174000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 104 | 20230724 | 173900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 105 | 20230724 | 173800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 106 | 20230724 | 173700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 107 | 20230724 | 173600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 108 | 20230724 | 173500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 109 | 20230724 | 173400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 110 | 20230724 | 173300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 111 | 20230724 | 173200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 112 | 20230724 | 173100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 113 | 20230724 | 173000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 114 | 20230724 | 172900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 115 | 20230724 | 172800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 116 | 20230724 | 172700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 117 | 20230724 | 172600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 118 | 20230724 | 172500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 119 | 20230724 | 172400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 120 | 20230724 | 172300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 121 | 20230724 | 172200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 122 | 20230724 | 172100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 10457 |
| 123 | 20230724 | 172000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 124 | 20230724 | 171900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 125 | 20230724 | 171800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 126 | 20230724 | 171700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 127 | 20230724 | 171600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 128 | 20230724 | 171500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 129 | 20230724 | 171400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 130 | 20230724 | 171300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 131 | 20230724 | 171200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 132 | 20230724 | 171100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 133 | 20230724 | 171000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 134 | 20230724 | 170900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 135 | 20230724 | 170800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 136 | 20230724 | 170700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 137 | 20230724 | 170600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 138 | 20230724 | 170500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 139 | 20230724 | 170400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 140 | 20230724 | 170300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 141 | 20230724 | 170200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 142 | 20230724 | 170100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 143 | 20230724 | 170000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 144 | 20230724 | 165900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 145 | 20230724 | 165800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 146 | 20230724 | 165700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 147 | 20230724 | 165600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 148 | 20230724 | 165500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 149 | 20230724 | 165400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 150 | 20230724 | 165300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 151 | 20230724 | 165200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 152 | 20230724 | 165100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 10457 |
| 153 | 20230724 | 165000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 154 | 20230724 | 164900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 155 | 20230724 | 164800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 156 | 20230724 | 164700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 157 | 20230724 | 164600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 158 | 20230724 | 164500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 159 | 20230724 | 164400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 160 | 20230724 | 164300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 161 | 20230724 | 164200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 162 | 20230724 | 164100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 163 | 20230724 | 164000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 164 | 20230724 | 163900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 165 | 20230724 | 163800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 166 | 20230724 | 163700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 167 | 20230724 | 163600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 168 | 20230724 | 163500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 169 | 20230724 | 163400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 170 | 20230724 | 163300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 171 | 20230724 | 163200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 172 | 20230724 | 163100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 173 | 20230724 | 163000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 174 | 20230724 | 162900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 175 | 20230724 | 162800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 176 | 20230724 | 162700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 177 | 20230724 | 162600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 178 | 20230724 | 162500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 179 | 20230724 | 162400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 180 | 20230724 | 162300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 181 | 20230724 | 162200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 182 | 20230724 | 162100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 10457 |
| 183 | 20230724 | 162000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 184 | 20230724 | 161900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 185 | 20230724 | 161800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 186 | 20230724 | 161700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 187 | 20230724 | 161600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 188 | 20230724 | 161500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 189 | 20230724 | 161400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 190 | 20230724 | 161300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 191 | 20230724 | 161200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 192 | 20230724 | 161100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 193 | 20230724 | 161000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 194 | 20230724 | 160900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 195 | 20230724 | 160800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 196 | 20230724 | 160700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 197 | 20230724 | 160600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 198 | 20230724 | 160500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 199 | 20230724 | 160400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 200 | 20230724 | 160300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 201 | 20230724 | 160200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 202 | 20230724 | 160100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 203 | 20230724 | 160000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 204 | 20230724 | 155900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 205 | 20230724 | 155800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 206 | 20230724 | 155700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 207 | 20230724 | 155600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 208 | 20230724 | 155500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 209 | 20230724 | 155400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 210 | 20230724 | 155300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 211 | 20230724 | 155200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 212 | 20230724 | 155100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 10457 |
| 213 | 20230724 | 155000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 214 | 20230724 | 154900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 215 | 20230724 | 154800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 216 | 20230724 | 154700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 217 | 20230724 | 154600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 218 | 20230724 | 154500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 219 | 20230724 | 154400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 220 | 20230724 | 154300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 221 | 20230724 | 154200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 222 | 20230724 | 154100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 223 | 20230724 | 154000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 224 | 20230724 | 153900 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 225 | 20230724 | 153800 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 226 | 20230724 | 153700 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 227 | 20230724 | 153600 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 228 | 20230724 | 153500 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 229 | 20230724 | 153400 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 230 | 20230724 | 153300 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 231 | 20230724 | 153200 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 232 | 20230724 | 153100 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 233 | 20230724 | 153000 | 1607623590 | 2500 | 2500 | 2500 | 2500 | 10457 |
| 234 | 20230724 | 152900 | 1581481090 | 2510 | 2510 | 2510 | 2510 | 0 |
| 235 | 20230724 | 152800 | 1581481090 | 2510 | 2510 | 2510 | 2510 | 0 |
| 236 | 20230724 | 152700 | 1581481090 | 2510 | 2510 | 2510 | 2510 | 0 |
| 237 | 20230724 | 152600 | 1581481090 | 2510 | 2510 | 2510 | 2510 | 0 |
| 238 | 20230724 | 152500 | 1581481090 | 2510 | 2510 | 2510 | 2510 | 0 |
| 239 | 20230724 | 152400 | 1581481090 | 2510 | 2510 | 2510 | 2510 | 0 |
| 240 | 20230724 | 152300 | 1581481090 | 2510 | 2510 | 2510 | 2510 | 0 |
| 241 | 20230724 | 152200 | 1581481090 | 2510 | 2510 | 2510 | 2510 | 0 |
| 242 | 20230724 | 152100 | 1581481090 | 2510 | 2510 | 2510 | 2510 | 0 |
| 243 | 20230724 | 152000 | 1581481090 | 2510 | 2510 | 2510 | 2510 | 0 |
| 244 | 20230724 | 151900 | 1581481090 | 2510 | 2500 | 2515 | 2500 | 2834 |
| 245 | 20230724 | 151800 | 1574394940 | 2500 | 2515 | 2515 | 2500 | 102 |
| 246 | 20230724 | 151700 | 1574139190 | 2515 | 2500 | 2515 | 2485 | 6345 |
| 247 | 20230724 | 151600 | 1558319885 | 2500 | 2510 | 2520 | 2500 | 3249 |
| 248 | 20230724 | 151500 | 1550182790 | 2510 | 2510 | 2510 | 2510 | 1530 |
| 249 | 20230724 | 151400 | 1546342490 | 2530 | 2530 | 2530 | 2530 | 5 |
| 250 | 20230724 | 151300 | 1546329840 | 2530 | 2510 | 2530 | 2510 | 1500 |
| 251 | 20230724 | 151200 | 1542554840 | 2510 | 2525 | 2525 | 2510 | 9450 |
| 252 | 20230724 | 151100 | 1518818965 | 2530 | 2530 | 2530 | 2530 | 6 |
| 253 | 20230724 | 151000 | 1518803785 | 2525 | 2525 | 2525 | 2520 | 1058 |
| 254 | 20230724 | 150900 | 1516136070 | 2525 | 2525 | 2525 | 2525 | 1034 |
| 255 | 20230724 | 150800 | 1513525220 | 2525 | 2525 | 2525 | 2525 | 101 |
| 256 | 20230724 | 150700 | 1513270195 | 2535 | 2535 | 2535 | 2535 | 0 |
| 257 | 20230724 | 150600 | 1513270195 | 2535 | 2535 | 2535 | 2535 | 197 |
| 258 | 20230724 | 150500 | 1512770800 | 2535 | 2520 | 2535 | 2520 | 636 |
| 259 | 20230724 | 150400 | 1511158780 | 2540 | 2540 | 2540 | 2540 | 1 |
| 260 | 20230724 | 150300 | 1511156240 | 2520 | 2535 | 2535 | 2520 | 1518 |
| 261 | 20230724 | 150200 | 1507321065 | 2535 | 2535 | 2535 | 2535 | 50 |
| 262 | 20230724 | 150100 | 1507194315 | 2535 | 2535 | 2535 | 2535 | 448 |
| 263 | 20230724 | 150000 | 1506058635 | 2535 | 2535 | 2540 | 2535 | 1609 |
| 264 | 20230724 | 145900 | 1501979810 | 2535 | 2540 | 2540 | 2535 | 5824 |
| 265 | 20230724 | 145800 | 1487187895 | 2540 | 2535 | 2540 | 2535 | 463 |
| 266 | 20230724 | 145700 | 1486013385 | 2535 | 2530 | 2535 | 2530 | 5719 |
| 267 | 20230724 | 145600 | 1471515970 | 2530 | 2535 | 2535 | 2530 | 110 |
| 268 | 20230724 | 145500 | 1471237170 | 2535 | 2535 | 2535 | 2535 | 1167 |
| 269 | 20230724 | 145400 | 1468278825 | 2535 | 2540 | 2540 | 2535 | 197 |
| 270 | 20230724 | 145300 | 1467779425 | 2535 | 2525 | 2535 | 2525 | 6535 |
| 271 | 20230724 | 145200 | 1451231730 | 2525 | 2525 | 2525 | 2525 | 480 |
| 272 | 20230724 | 145100 | 1450019730 | 2525 | 2525 | 2525 | 2525 | 140 |
| 273 | 20230724 | 145000 | 1449666230 | 2525 | 2525 | 2525 | 2525 | 52 |
| 274 | 20230724 | 144900 | 1449534930 | 2515 | 2510 | 2530 | 2510 | 395 |
| 275 | 20230724 | 144800 | 1448542375 | 2510 | 2520 | 2520 | 2510 | 10529 |
| 276 | 20230724 | 144700 | 1422078080 | 2520 | 2520 | 2520 | 2520 | 109 |
| 277 | 20230724 | 144600 | 1421803400 | 2515 | 2515 | 2515 | 2515 | 50 |
| 278 | 20230724 | 144500 | 1421677650 | 2520 | 2515 | 2520 | 2515 | 2 |
| 279 | 20230724 | 144400 | 1421672615 | 2515 | 2515 | 2515 | 2515 | 0 |
| 280 | 20230724 | 144300 | 1421672615 | 2515 | 2515 | 2515 | 2515 | 2720 |
| 281 | 20230724 | 144200 | 1414831815 | 2515 | 2520 | 2520 | 2515 | 2331 |
| 282 | 20230724 | 144100 | 1408967990 | 2530 | 2530 | 2530 | 2530 | 100 |
| 283 | 20230724 | 144000 | 1408714990 | 2530 | 2530 | 2530 | 2530 | 750 |
| 284 | 20230724 | 143900 | 1406817490 | 2530 | 2530 | 2530 | 2530 | 866 |
| 285 | 20230724 | 143800 | 1404626510 | 2530 | 2530 | 2530 | 2530 | 346 |
| 286 | 20230724 | 143700 | 1403751130 | 2530 | 2530 | 2530 | 2530 | 351 |
| 287 | 20230724 | 143600 | 1402863100 | 2530 | 2530 | 2530 | 2530 | 1335 |
| 288 | 20230724 | 143500 | 1399485550 | 2530 | 2530 | 2530 | 2530 | 330 |
| 289 | 20230724 | 143400 | 1398650650 | 2530 | 2525 | 2530 | 2525 | 1001 |
| 290 | 20230724 | 143300 | 1396118370 | 2515 | 2515 | 2515 | 2510 | 5088 |
| 291 | 20230724 | 143200 | 1383346745 | 2515 | 2515 | 2515 | 2515 | 10 |
| 292 | 20230724 | 143100 | 1383321595 | 2515 | 2520 | 2520 | 2515 | 1037 |
| 293 | 20230724 | 143000 | 1380713485 | 2530 | 2530 | 2530 | 2530 | 0 |
| 294 | 20230724 | 142900 | 1380713485 | 2530 | 2530 | 2530 | 2530 | 0 |
| 295 | 20230724 | 142800 | 1380713485 | 2530 | 2530 | 2530 | 2530 | 0 |
| 296 | 20230724 | 142700 | 1380713485 | 2530 | 2530 | 2530 | 2530 | 530 |
| 297 | 20230724 | 142600 | 1379372585 | 2530 | 2530 | 2530 | 2530 | 0 |
| 298 | 20230724 | 142500 | 1379372585 | 2530 | 2530 | 2530 | 2530 | 47 |
| 299 | 20230724 | 142400 | 1379253675 | 2510 | 2515 | 2515 | 2510 | 270 |
| 300 | 20230724 | 142300 | 1378575475 | 2530 | 2520 | 2530 | 2520 | 1066 |
| 301 | 20230724 | 142200 | 1375880445 | 2520 | 2520 | 2520 | 2520 | 3 |
| 302 | 20230724 | 142100 | 1375872885 | 2520 | 2520 | 2520 | 2520 | 0 |
| 303 | 20230724 | 142000 | 1375872885 | 2520 | 2520 | 2520 | 2520 | 0 |
| 304 | 20230724 | 141900 | 1375872885 | 2520 | 2520 | 2520 | 2520 | 19 |
| 305 | 20230724 | 141800 | 1375825005 | 2520 | 2525 | 2525 | 2520 | 740 |
| 306 | 20230724 | 141700 | 1373960135 | 2540 | 2525 | 2540 | 2525 | 1107 |
| 307 | 20230724 | 141600 | 1371153410 | 2535 | 2535 | 2540 | 2530 | 5175 |
| 308 | 20230724 | 141500 | 1358042945 | 2530 | 2505 | 2530 | 2505 | 3097 |
| 309 | 20230724 | 141400 | 1350216205 | 2510 | 2495 | 2510 | 2495 | 1373 |
| 310 | 20230724 | 141300 | 1346777355 | 2495 | 2490 | 2495 | 2490 | 680 |
| 311 | 20230724 | 141200 | 1345084100 | 2490 | 2490 | 2490 | 2490 | 0 |
| 312 | 20230724 | 141100 | 1345084100 | 2490 | 2490 | 2490 | 2490 | 4 |
| 313 | 20230724 | 141000 | 1345074140 | 2480 | 2490 | 2490 | 2480 | 42 |
| 314 | 20230724 | 140900 | 1344969970 | 2490 | 2480 | 2490 | 2480 | 76 |
| 315 | 20230724 | 140800 | 1344781470 | 2480 | 2480 | 2480 | 2480 | 320 |
| 316 | 20230724 | 140700 | 1343987870 | 2480 | 2480 | 2480 | 2480 | 2 |
| 317 | 20230724 | 140600 | 1343982910 | 2480 | 2480 | 2480 | 2480 | 179 |
| 318 | 20230724 | 140500 | 1343538990 | 2475 | 2495 | 2495 | 2475 | 2097 |
| 319 | 20230724 | 140400 | 1338334515 | 2500 | 2500 | 2500 | 2500 | 200 |
| 320 | 20230724 | 140300 | 1337834515 | 2500 | 2505 | 2505 | 2500 | 118 |
| 321 | 20230724 | 140200 | 1337539510 | 2505 | 2505 | 2505 | 2505 | 64 |
| 322 | 20230724 | 140100 | 1337379190 | 2505 | 2505 | 2505 | 2505 | 186 |
| 323 | 20230724 | 140000 | 1336913260 | 2495 | 2490 | 2495 | 2490 | 381 |
| 324 | 20230724 | 135900 | 1335964005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 325 | 20230724 | 135800 | 1335964005 | 2480 | 2495 | 2495 | 2480 | 304 |
| 326 | 20230724 | 135700 | 1335209455 | 2495 | 2495 | 2495 | 2495 | 2000 |
| 327 | 20230724 | 135600 | 1330219455 | 2495 | 2480 | 2495 | 2475 | 12592 |
| 328 | 20230724 | 135500 | 1299048135 | 2480 | 2480 | 2480 | 2480 | 400 |
| 329 | 20230724 | 135400 | 1298056135 | 2480 | 2490 | 2490 | 2480 | 608 |
| 330 | 20230724 | 135300 | 1296547995 | 2480 | 2480 | 2490 | 2480 | 1020 |
| 331 | 20230724 | 135200 | 1294018205 | 2490 | 2490 | 2490 | 2490 | 6 |
| 332 | 20230724 | 135100 | 1294003265 | 2490 | 2490 | 2490 | 2490 | 50 |
| 333 | 20230724 | 135000 | 1293878765 | 2480 | 2490 | 2490 | 2480 | 27 |
| 334 | 20230724 | 134900 | 1293811635 | 2480 | 2480 | 2480 | 2480 | 0 |
| 335 | 20230724 | 134800 | 1293811635 | 2480 | 2485 | 2485 | 2480 | 29 |
| 336 | 20230724 | 134700 | 1293739660 | 2500 | 2500 | 2500 | 2500 | 207 |
| 337 | 20230724 | 134600 | 1293222160 | 2500 | 2485 | 2500 | 2485 | 552 |
| 338 | 20230724 | 134500 | 1291842385 | 2500 | 2480 | 2500 | 2480 | 30 |
| 339 | 20230724 | 134400 | 1291767445 | 2500 | 2480 | 2500 | 2475 | 1924 |
| 340 | 20230724 | 134300 | 1286977805 | 2475 | 2475 | 2475 | 2475 | 11 |
| 341 | 20230724 | 134200 | 1286950580 | 2500 | 2500 | 2500 | 2470 | 269 |
| 342 | 20230724 | 134100 | 1286280725 | 2500 | 2480 | 2500 | 2475 | 218 |
| 343 | 20230724 | 134000 | 1285740260 | 2480 | 2480 | 2480 | 2480 | 160 |
| 344 | 20230724 | 133900 | 1285343460 | 2475 | 2475 | 2475 | 2475 | 0 |
| 345 | 20230724 | 133800 | 1285343460 | 2475 | 2475 | 2475 | 2475 | 501 |
| 346 | 20230724 | 133700 | 1284103485 | 2475 | 2475 | 2495 | 2475 | 842 |
| 347 | 20230724 | 133600 | 1282019335 | 2480 | 2495 | 2495 | 2475 | 7605 |
| 348 | 20230724 | 133500 | 1263142525 | 2495 | 2505 | 2505 | 2495 | 1710 |
| 349 | 20230724 | 133400 | 1258864965 | 2505 | 2505 | 2505 | 2505 | 688 |
| 350 | 20230724 | 133300 | 1257141525 | 2510 | 2515 | 2515 | 2510 | 1933 |
| 351 | 20230724 | 133200 | 1252282025 | 2515 | 2520 | 2520 | 2515 | 1359 |
| 352 | 20230724 | 133100 | 1248860190 | 2535 | 2520 | 2535 | 2520 | 980 |
| 353 | 20230724 | 133000 | 1246390575 | 2525 | 2520 | 2525 | 2520 | 402 |
| 354 | 20230724 | 132900 | 1245375530 | 2530 | 2530 | 2535 | 2510 | 2487 |
| 355 | 20230724 | 132800 | 1239081160 | 2525 | 2525 | 2525 | 2525 | 241 |
| 356 | 20230724 | 132700 | 1238472635 | 2520 | 2510 | 2520 | 2510 | 2 |
| 357 | 20230724 | 132600 | 1238467605 | 2510 | 2510 | 2510 | 2505 | 1932 |
| 358 | 20230724 | 132500 | 1233622665 | 2510 | 2520 | 2520 | 2510 | 1811 |
| 359 | 20230724 | 132400 | 1229067755 | 2525 | 2525 | 2530 | 2525 | 3623 |
| 360 | 20230724 | 132300 | 1219919675 | 2525 | 2525 | 2525 | 2525 | 173 |
| 361 | 20230724 | 132200 | 1219482850 | 2525 | 2530 | 2530 | 2525 | 142 |
| 362 | 20230724 | 132100 | 1219124000 | 2545 | 2540 | 2545 | 2540 | 1202 |
| 363 | 20230724 | 132000 | 1216065570 | 2530 | 2535 | 2545 | 2525 | 584 |
| 364 | 20230724 | 131900 | 1214583860 | 2525 | 2525 | 2525 | 2525 | 317 |
| 365 | 20230724 | 131800 | 1213783435 | 2540 | 2530 | 2540 | 2530 | 5678 |
| 366 | 20230724 | 131700 | 1199401230 | 2530 | 2520 | 2530 | 2520 | 263 |
| 367 | 20230724 | 131600 | 1198737175 | 2515 | 2515 | 2520 | 2515 | 404 |
| 368 | 20230724 | 131500 | 1197719530 | 2515 | 2520 | 2520 | 2515 | 2086 |
| 369 | 20230724 | 131400 | 1192469245 | 2515 | 2515 | 2515 | 2515 | 3 |
| 370 | 20230724 | 131300 | 1192461700 | 2515 | 2510 | 2515 | 2510 | 105 |
| 371 | 20230724 | 131200 | 1192197650 | 2505 | 2510 | 2510 | 2505 | 43 |
| 372 | 20230724 | 131100 | 1192089930 | 2510 | 2500 | 2515 | 2500 | 28 |
| 373 | 20230724 | 131000 | 1192019670 | 2495 | 2515 | 2515 | 2495 | 2140 |
| 374 | 20230724 | 130900 | 1186669975 | 2510 | 2510 | 2515 | 2510 | 1066 |
| 375 | 20230724 | 130800 | 1183994265 | 2510 | 2510 | 2510 | 2505 | 1031 |
| 376 | 20230724 | 130700 | 1181406470 | 2505 | 2510 | 2520 | 2500 | 1540 |
| 377 | 20230724 | 130600 | 1177527840 | 2510 | 2490 | 2515 | 2490 | 13202 |
| 378 | 20230724 | 130500 | 1144510430 | 2490 | 2490 | 2490 | 2480 | 1613 |
| 379 | 20230724 | 130400 | 1140501435 | 2485 | 2490 | 2490 | 2485 | 44 |
| 380 | 20230724 | 130300 | 1140392080 | 2490 | 2500 | 2500 | 2490 | 1776 |
| 381 | 20230724 | 130200 | 1135964170 | 2495 | 2500 | 2500 | 2495 | 857 |
| 382 | 20230724 | 130100 | 1133825950 | 2490 | 2500 | 2500 | 2490 | 1295 |
| 383 | 20230724 | 130000 | 1130590710 | 2500 | 2510 | 2510 | 2500 | 718 |
| 384 | 20230724 | 125900 | 1128795690 | 2510 | 2510 | 2510 | 2510 | 103 |
| 385 | 20230724 | 125800 | 1128537160 | 2510 | 2510 | 2510 | 2500 | 1913 |
| 386 | 20230724 | 125700 | 1123749350 | 2510 | 2515 | 2520 | 2510 | 893 |
| 387 | 20230724 | 125600 | 1121502555 | 2515 | 2520 | 2520 | 2515 | 1549 |
| 388 | 20230724 | 125500 | 1117600505 | 2515 | 2540 | 2540 | 2515 | 1091 |
| 389 | 20230724 | 125400 | 1114852410 | 2530 | 2550 | 2550 | 2530 | 1360 |
| 390 | 20230724 | 125300 | 1111397450 | 2550 | 2550 | 2550 | 2540 | 555 |
| 391 | 20230724 | 125200 | 1109982230 | 2550 | 2555 | 2555 | 2550 | 3034 |
| 392 | 20230724 | 125100 | 1102245525 | 2555 | 2540 | 2555 | 2530 | 1235 |
| 393 | 20230724 | 125000 | 1099104405 | 2540 | 2550 | 2555 | 2540 | 1667 |
| 394 | 20230724 | 124900 | 1094861110 | 2550 | 2555 | 2570 | 2550 | 10049 |
| 395 | 20230724 | 124800 | 1069086060 | 2560 | 2540 | 2560 | 2540 | 4483 |
| 396 | 20230724 | 124700 | 1057650350 | 2545 | 2560 | 2560 | 2535 | 3704 |
| 397 | 20230724 | 124600 | 1048201410 | 2560 | 2515 | 2560 | 2515 | 8642 |
| 398 | 20230724 | 124500 | 1026225820 | 2515 | 2530 | 2530 | 2515 | 403 |
| 399 | 20230724 | 124400 | 1025212015 | 2515 | 2505 | 2535 | 2505 | 4287 |
| 400 | 20230724 | 124300 | 1014425920 | 2490 | 2495 | 2495 | 2490 | 131 |
| 401 | 20230724 | 124200 | 1014099210 | 2500 | 2515 | 2525 | 2495 | 5749 |
| 402 | 20230724 | 124100 | 999715030 | 2515 | 2520 | 2530 | 2515 | 791 |
| 403 | 20230724 | 124000 | 997718040 | 2520 | 2510 | 2520 | 2510 | 1607 |
| 404 | 20230724 | 123900 | 993672700 | 2510 | 2510 | 2510 | 2505 | 918 |
| 405 | 20230724 | 123800 | 991369100 | 2500 | 2510 | 2530 | 2500 | 6286 |
| 406 | 20230724 | 123700 | 975613355 | 2505 | 2540 | 2545 | 2500 | 5814 |
| 407 | 20230724 | 123600 | 960943425 | 2535 | 2545 | 2545 | 2520 | 2838 |
| 408 | 20230724 | 123500 | 953754195 | 2545 | 2510 | 2585 | 2500 | 31167 |
| 409 | 20230724 | 123400 | 873942900 | 2515 | 2515 | 2530 | 2495 | 8935 |
| 410 | 20230724 | 123300 | 851559750 | 2520 | 2520 | 2545 | 2510 | 4686 |
| 411 | 20230724 | 123200 | 839738345 | 2500 | 2595 | 2595 | 2480 | 33981 |
| 412 | 20230724 | 123100 | 752952610 | 2605 | 2475 | 2605 | 2465 | 68346 |
| 413 | 20230724 | 123000 | 580248380 | 2455 | 2425 | 2495 | 2425 | 7852 |
| 414 | 20230724 | 122900 | 560930825 | 2415 | 2415 | 2415 | 2415 | 20 |
| 415 | 20230724 | 122800 | 560882525 | 2415 | 2415 | 2415 | 2415 | 0 |
| 416 | 20230724 | 122700 | 560882525 | 2415 | 2415 | 2415 | 2415 | 95 |
| 417 | 20230724 | 122600 | 560653100 | 2415 | 2415 | 2415 | 2415 | 10 |
| 418 | 20230724 | 122500 | 560628950 | 2415 | 2415 | 2415 | 2415 | 20 |
| 419 | 20230724 | 122400 | 560580650 | 2415 | 2415 | 2415 | 2415 | 31 |
| 420 | 20230724 | 122300 | 560505785 | 2430 | 2430 | 2430 | 2430 | 1 |
| 421 | 20230724 | 122200 | 560503355 | 2415 | 2415 | 2415 | 2415 | 13 |
| 422 | 20230724 | 122100 | 560471960 | 2415 | 2415 | 2415 | 2415 | 13 |
| 423 | 20230724 | 122000 | 560440565 | 2420 | 2420 | 2420 | 2420 | 637 |
| 424 | 20230724 | 121900 | 558899025 | 2420 | 2420 | 2420 | 2420 | 0 |
| 425 | 20230724 | 121800 | 558899025 | 2420 | 2420 | 2420 | 2420 | 1000 |
| 426 | 20230724 | 121700 | 556479025 | 2420 | 2420 | 2420 | 2420 | 18 |
| 427 | 20230724 | 121600 | 556435465 | 2440 | 2440 | 2440 | 2440 | 0 |
| 428 | 20230724 | 121500 | 556435465 | 2440 | 2420 | 2440 | 2420 | 122 |
| 429 | 20230724 | 121400 | 556140165 | 2440 | 2425 | 2440 | 2425 | 351 |
| 430 | 20230724 | 121300 | 555288580 | 2420 | 2420 | 2420 | 2420 | 51 |
| 431 | 20230724 | 121200 | 555165160 | 2420 | 2420 | 2420 | 2420 | 1 |
| 432 | 20230724 | 121100 | 555162740 | 2445 | 2455 | 2460 | 2420 | 5002 |
| 433 | 20230724 | 121000 | 543029420 | 2455 | 2455 | 2455 | 2445 | 1356 |
| 434 | 20230724 | 120900 | 539700485 | 2455 | 2435 | 2455 | 2435 | 6664 |
| 435 | 20230724 | 120800 | 523396845 | 2440 | 2440 | 2440 | 2440 | 60 |
| 436 | 20230724 | 120700 | 523250445 | 2440 | 2415 | 2440 | 2415 | 3822 |
| 437 | 20230724 | 120600 | 513961190 | 2410 | 2400 | 2410 | 2400 | 4491 |
| 438 | 20230724 | 120500 | 503172280 | 2410 | 2410 | 2410 | 2410 | 1 |
| 439 | 20230724 | 120400 | 503169870 | 2415 | 2415 | 2415 | 2415 | 0 |
| 440 | 20230724 | 120300 | 503169870 | 2415 | 2415 | 2415 | 2415 | 131 |
| 441 | 20230724 | 120200 | 502853505 | 2415 | 2395 | 2415 | 2395 | 5133 |
| 442 | 20230724 | 120100 | 490548770 | 2390 | 2355 | 2390 | 2355 | 18851 |
| 443 | 20230724 | 120000 | 445833450 | 2350 | 2355 | 2355 | 2350 | 26 |
| 444 | 20230724 | 115900 | 445772230 | 2355 | 2355 | 2355 | 2355 | 12 |
| 445 | 20230724 | 115800 | 445743970 | 2355 | 2350 | 2355 | 2350 | 803 |
| 446 | 20230724 | 115700 | 443856905 | 2355 | 2355 | 2355 | 2355 | 185 |
| 447 | 20230724 | 115600 | 443421230 | 2355 | 2355 | 2355 | 2355 | 6 |
| 448 | 20230724 | 115500 | 443407100 | 2360 | 2360 | 2360 | 2360 | 0 |
| 449 | 20230724 | 115400 | 443407100 | 2360 | 2355 | 2360 | 2355 | 97 |
| 450 | 20230724 | 115300 | 443178330 | 2355 | 2360 | 2360 | 2355 | 4270 |
| 451 | 20230724 | 115200 | 433121980 | 2360 | 2350 | 2360 | 2350 | 394 |
| 452 | 20230724 | 115100 | 432195530 | 2355 | 2355 | 2355 | 2355 | 7860 |
| 453 | 20230724 | 115000 | 413685230 | 2360 | 2365 | 2365 | 2360 | 439 |
| 454 | 20230724 | 114900 | 412649165 | 2360 | 2360 | 2360 | 2360 | 0 |
| 455 | 20230724 | 114800 | 412649165 | 2360 | 2355 | 2360 | 2355 | 2002 |
| 456 | 20230724 | 114700 | 407926545 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 457 | 20230724 | 114600 | 405566545 | 2360 | 2360 | 2360 | 2360 | 1013 |
| 458 | 20230724 | 114500 | 403175865 | 2360 | 2360 | 2360 | 2360 | 120 |
| 459 | 20230724 | 114400 | 402892665 | 2360 | 2360 | 2360 | 2360 | 1474 |
| 460 | 20230724 | 114300 | 399414025 | 2355 | 2355 | 2355 | 2355 | 4 |
| 461 | 20230724 | 114200 | 399404605 | 2355 | 2355 | 2355 | 2355 | 0 |
| 462 | 20230724 | 114100 | 399404605 | 2355 | 2355 | 2355 | 2355 | 0 |
| 463 | 20230724 | 114000 | 399404605 | 2355 | 2365 | 2365 | 2355 | 2799 |
| 464 | 20230724 | 113900 | 392798155 | 2365 | 2365 | 2365 | 2365 | 1000 |
| 465 | 20230724 | 113800 | 390433155 | 2365 | 2365 | 2365 | 2365 | 200 |
| 466 | 20230724 | 113700 | 389960155 | 2360 | 2360 | 2360 | 2360 | 49 |
| 467 | 20230724 | 113600 | 389844515 | 2355 | 2360 | 2360 | 2355 | 338 |
| 468 | 20230724 | 113500 | 389048500 | 2355 | 2355 | 2355 | 2355 | 528 |
| 469 | 20230724 | 113400 | 387805060 | 2355 | 2355 | 2355 | 2355 | 1655 |
| 470 | 20230724 | 113300 | 383907535 | 2360 | 2355 | 2360 | 2355 | 90 |
| 471 | 20230724 | 113200 | 383695335 | 2355 | 2360 | 2360 | 2355 | 1030 |
| 472 | 20230724 | 113100 | 381264705 | 2360 | 2360 | 2360 | 2360 | 0 |
| 473 | 20230724 | 113000 | 381264705 | 2360 | 2360 | 2360 | 2360 | 10 |
| 474 | 20230724 | 112900 | 381241105 | 2360 | 2360 | 2360 | 2360 | 0 |
| 475 | 20230724 | 112800 | 381241105 | 2360 | 2360 | 2360 | 2360 | 2431 |
| 476 | 20230724 | 112700 | 375503945 | 2360 | 2360 | 2360 | 2360 | 0 |
| 477 | 20230724 | 112600 | 375503945 | 2360 | 2360 | 2360 | 2360 | 1 |
| 478 | 20230724 | 112500 | 375501585 | 2360 | 2360 | 2360 | 2360 | 0 |
| 479 | 20230724 | 112400 | 375501585 | 2360 | 2360 | 2360 | 2360 | 4 |
| 480 | 20230724 | 112300 | 375492145 | 2355 | 2355 | 2355 | 2355 | 120 |
| 481 | 20230724 | 112200 | 375209545 | 2360 | 2360 | 2360 | 2360 | 5988 |
| 482 | 20230724 | 112100 | 361077865 | 2365 | 2360 | 2365 | 2360 | 141 |
| 483 | 20230724 | 112000 | 360744950 | 2360 | 2360 | 2360 | 2360 | 1704 |
| 484 | 20230724 | 111900 | 356723510 | 2360 | 2360 | 2360 | 2360 | 0 |
| 485 | 20230724 | 111800 | 356723510 | 2360 | 2365 | 2365 | 2360 | 1470 |
| 486 | 20230724 | 111700 | 353248370 | 2370 | 2370 | 2370 | 2370 | 689 |
| 487 | 20230724 | 111600 | 351615440 | 2370 | 2370 | 2370 | 2370 | 98 |
| 488 | 20230724 | 111500 | 351383180 | 2370 | 2370 | 2375 | 2370 | 2223 |
| 489 | 20230724 | 111400 | 346113065 | 2370 | 2370 | 2375 | 2370 | 7008 |
| 490 | 20230724 | 111300 | 329504065 | 2375 | 2375 | 2375 | 2375 | 0 |
| 491 | 20230724 | 111200 | 329504065 | 2375 | 2375 | 2375 | 2375 | 3 |
| 492 | 20230724 | 111100 | 329496940 | 2375 | 2375 | 2375 | 2375 | 945 |
| 493 | 20230724 | 111000 | 327252565 | 2375 | 2375 | 2380 | 2375 | 605 |
| 494 | 20230724 | 110900 | 325815660 | 2380 | 2380 | 2380 | 2380 | 27 |
| 495 | 20230724 | 110800 | 325751400 | 2380 | 2380 | 2380 | 2380 | 9 |
| 496 | 20230724 | 110700 | 325729980 | 2375 | 2375 | 2375 | 2375 | 0 |
| 497 | 20230724 | 110600 | 325729980 | 2375 | 2375 | 2375 | 2375 | 0 |
| 498 | 20230724 | 110500 | 325729980 | 2375 | 2375 | 2375 | 2375 | 0 |
| 499 | 20230724 | 110400 | 325729980 | 2375 | 2375 | 2375 | 2375 | 200 |
| 500 | 20230724 | 110300 | 325254980 | 2380 | 2380 | 2380 | 2380 | 600 |
| 501 | 20230724 | 110200 | 323826980 | 2375 | 2380 | 2380 | 2375 | 2074 |
| 502 | 20230724 | 110100 | 318901195 | 2375 | 2375 | 2375 | 2375 | 0 |
| 503 | 20230724 | 110000 | 318901195 | 2375 | 2375 | 2375 | 2375 | 0 |
| 504 | 20230724 | 105900 | 318901195 | 2375 | 2375 | 2375 | 2375 | 11 |
| 505 | 20230724 | 105800 | 318875070 | 2375 | 2375 | 2375 | 2375 | 0 |
| 506 | 20230724 | 105700 | 318875070 | 2375 | 2375 | 2375 | 2375 | 0 |
| 507 | 20230724 | 105600 | 318875070 | 2375 | 2375 | 2375 | 2375 | 0 |
| 508 | 20230724 | 105500 | 318875070 | 2375 | 2375 | 2375 | 2375 | 553 |
| 509 | 20230724 | 105400 | 317561695 | 2375 | 2375 | 2375 | 2375 | 500 |
| 510 | 20230724 | 105300 | 316374195 | 2380 | 2385 | 2385 | 2380 | 225 |
| 511 | 20230724 | 105200 | 315838445 | 2395 | 2395 | 2395 | 2395 | 0 |
| 512 | 20230724 | 105100 | 315838445 | 2395 | 2395 | 2395 | 2395 | 0 |
| 513 | 20230724 | 105000 | 315838445 | 2395 | 2395 | 2395 | 2395 | 0 |
| 514 | 20230724 | 104900 | 315838445 | 2395 | 2390 | 2395 | 2390 | 900 |
| 515 | 20230724 | 104800 | 313683570 | 2390 | 2390 | 2390 | 2390 | 0 |
| 516 | 20230724 | 104700 | 313683570 | 2390 | 2390 | 2390 | 2390 | 0 |
| 517 | 20230724 | 104600 | 313683570 | 2390 | 2390 | 2390 | 2390 | 1000 |
| 518 | 20230724 | 104500 | 311293570 | 2380 | 2380 | 2380 | 2380 | 100 |
| 519 | 20230724 | 104400 | 311055570 | 2370 | 2370 | 2370 | 2370 | 0 |
| 520 | 20230724 | 104300 | 311055570 | 2370 | 2375 | 2390 | 2370 | 4237 |
| 521 | 20230724 | 104200 | 301012805 | 2370 | 2390 | 2390 | 2370 | 12195 |
| 522 | 20230724 | 104100 | 272087530 | 2380 | 2380 | 2380 | 2380 | 127 |
| 523 | 20230724 | 104000 | 271785270 | 2385 | 2380 | 2385 | 2380 | 959 |
| 524 | 20230724 | 103900 | 269502845 | 2380 | 2385 | 2390 | 2380 | 2624 |
| 525 | 20230724 | 103800 | 263244605 | 2385 | 2385 | 2385 | 2385 | 45 |
| 526 | 20230724 | 103700 | 263137280 | 2385 | 2390 | 2390 | 2385 | 113 |
| 527 | 20230724 | 103600 | 262867710 | 2390 | 2390 | 2390 | 2390 | 16 |
| 528 | 20230724 | 103500 | 262829470 | 2390 | 2390 | 2390 | 2390 | 12 |
| 529 | 20230724 | 103400 | 262800790 | 2395 | 2395 | 2395 | 2395 | 0 |
| 530 | 20230724 | 103300 | 262800790 | 2395 | 2395 | 2395 | 2395 | 1 |
| 531 | 20230724 | 103200 | 262798395 | 2395 | 2395 | 2395 | 2385 | 303 |
| 532 | 20230724 | 103100 | 262075710 | 2385 | 2385 | 2385 | 2385 | 55 |
| 533 | 20230724 | 103000 | 261944535 | 2380 | 2380 | 2380 | 2380 | 0 |
| 534 | 20230724 | 102900 | 261944535 | 2380 | 2380 | 2380 | 2380 | 6 |
| 535 | 20230724 | 102800 | 261930255 | 2380 | 2380 | 2380 | 2380 | 2391 |
| 536 | 20230724 | 102700 | 256239675 | 2370 | 2370 | 2370 | 2370 | 995 |
| 537 | 20230724 | 102600 | 253881525 | 2370 | 2375 | 2380 | 2370 | 1030 |
| 538 | 20230724 | 102500 | 251440370 | 2370 | 2370 | 2370 | 2370 | 0 |
| 539 | 20230724 | 102400 | 251440370 | 2370 | 2370 | 2370 | 2370 | 0 |
| 540 | 20230724 | 102300 | 251440370 | 2370 | 2385 | 2385 | 2370 | 5143 |
| 541 | 20230724 | 102200 | 239230250 | 2380 | 2390 | 2390 | 2380 | 330 |
| 542 | 20230724 | 102100 | 238444195 | 2390 | 2390 | 2395 | 2385 | 191 |
| 543 | 20230724 | 102000 | 237987900 | 2390 | 2390 | 2390 | 2390 | 300 |
| 544 | 20230724 | 101900 | 237270900 | 2380 | 2385 | 2385 | 2380 | 1000 |
| 545 | 20230724 | 101800 | 234890445 | 2390 | 2380 | 2390 | 2380 | 990 |
| 546 | 20230724 | 101700 | 232529500 | 2380 | 2380 | 2380 | 2380 | 212 |
| 547 | 20230724 | 101600 | 232024940 | 2375 | 2375 | 2375 | 2375 | 0 |
| 548 | 20230724 | 101500 | 232024940 | 2375 | 2375 | 2375 | 2375 | 1 |
| 549 | 20230724 | 101400 | 232022565 | 2375 | 2375 | 2375 | 2375 | 790 |
| 550 | 20230724 | 101300 | 230146315 | 2375 | 2375 | 2375 | 2375 | 95 |
| 551 | 20230724 | 101200 | 229920690 | 2370 | 2380 | 2380 | 2370 | 1000 |
| 552 | 20230724 | 101100 | 227546015 | 2375 | 2375 | 2380 | 2375 | 351 |
| 553 | 20230724 | 101000 | 226712340 | 2375 | 2375 | 2375 | 2375 | 100 |
| 554 | 20230724 | 100900 | 226474840 | 2375 | 2375 | 2375 | 2375 | 15 |
| 555 | 20230724 | 100800 | 226439215 | 2370 | 2370 | 2370 | 2370 | 0 |
| 556 | 20230724 | 100700 | 226439215 | 2370 | 2385 | 2385 | 2370 | 1093 |
| 557 | 20230724 | 100600 | 223847005 | 2385 | 2385 | 2385 | 2385 | 40 |
| 558 | 20230724 | 100500 | 223751605 | 2385 | 2380 | 2385 | 2380 | 3397 |
| 559 | 20230724 | 100400 | 215666310 | 2385 | 2385 | 2385 | 2385 | 0 |
| 560 | 20230724 | 100300 | 215666310 | 2385 | 2385 | 2385 | 2385 | 0 |
| 561 | 20230724 | 100200 | 215666310 | 2385 | 2385 | 2385 | 2385 | 1 |
| 562 | 20230724 | 100100 | 215663925 | 2370 | 2370 | 2370 | 2370 | 1096 |
| 563 | 20230724 | 100000 | 213066405 | 2375 | 2380 | 2380 | 2375 | 313 |
| 564 | 20230724 | 095900 | 212322505 | 2390 | 2390 | 2390 | 2390 | 0 |
| 565 | 20230724 | 095800 | 212322505 | 2390 | 2370 | 2390 | 2370 | 6 |
| 566 | 20230724 | 095700 | 212308265 | 2400 | 2380 | 2400 | 2380 | 1005 |
| 567 | 20230724 | 095600 | 209914540 | 2380 | 2370 | 2380 | 2370 | 1850 |
| 568 | 20230724 | 095500 | 205529540 | 2370 | 2375 | 2375 | 2370 | 1100 |
| 569 | 20230724 | 095400 | 202922485 | 2370 | 2370 | 2380 | 2370 | 1047 |
| 570 | 20230724 | 095300 | 200440895 | 2385 | 2385 | 2385 | 2385 | 210 |
| 571 | 20230724 | 095200 | 199940045 | 2385 | 2385 | 2385 | 2385 | 20 |
| 572 | 20230724 | 095100 | 199892345 | 2385 | 2385 | 2385 | 2385 | 0 |
| 573 | 20230724 | 095000 | 199892345 | 2385 | 2380 | 2385 | 2370 | 580 |
| 574 | 20230724 | 094900 | 198514625 | 2385 | 2385 | 2385 | 2385 | 420 |
| 575 | 20230724 | 094800 | 197512925 | 2385 | 2385 | 2385 | 2385 | 25 |
| 576 | 20230724 | 094700 | 197453300 | 2385 | 2385 | 2385 | 2385 | 7 |
| 577 | 20230724 | 094600 | 197436605 | 2400 | 2390 | 2400 | 2390 | 1000 |
| 578 | 20230724 | 094500 | 195044965 | 2370 | 2390 | 2390 | 2370 | 1001 |
| 579 | 20230724 | 094400 | 192670400 | 2375 | 2375 | 2375 | 2375 | 200 |
| 580 | 20230724 | 094300 | 192195400 | 2370 | 2370 | 2370 | 2370 | 0 |
| 581 | 20230724 | 094200 | 192195400 | 2370 | 2370 | 2370 | 2370 | 1000 |
| 582 | 20230724 | 094100 | 189825400 | 2370 | 2375 | 2375 | 2370 | 1612 |
| 583 | 20230724 | 094000 | 185999635 | 2375 | 2375 | 2375 | 2375 | 322 |
| 584 | 20230724 | 093900 | 185234885 | 2375 | 2380 | 2380 | 2375 | 70 |
| 585 | 20230724 | 093800 | 185068500 | 2390 | 2385 | 2390 | 2380 | 234 |
| 586 | 20230724 | 093700 | 184510375 | 2385 | 2385 | 2385 | 2385 | 251 |
| 587 | 20230724 | 093600 | 183911740 | 2385 | 2380 | 2385 | 2380 | 110 |
| 588 | 20230724 | 093500 | 183649540 | 2380 | 2380 | 2380 | 2380 | 1 |
| 589 | 20230724 | 093400 | 183647160 | 2390 | 2390 | 2390 | 2390 | 0 |
| 590 | 20230724 | 093300 | 183647160 | 2390 | 2390 | 2390 | 2390 | 6 |
| 591 | 20230724 | 093200 | 183632820 | 2370 | 2375 | 2375 | 2370 | 3916 |
| 592 | 20230724 | 093100 | 174333935 | 2375 | 2395 | 2395 | 2375 | 103 |
| 593 | 20230724 | 093000 | 174089290 | 2400 | 2395 | 2400 | 2395 | 99 |
| 594 | 20230724 | 092900 | 173851890 | 2400 | 2370 | 2400 | 2370 | 1041 |
| 595 | 20230724 | 092800 | 171374165 | 2370 | 2370 | 2370 | 2370 | 100 |
| 596 | 20230724 | 092700 | 171137165 | 2370 | 2370 | 2370 | 2370 | 140 |
| 597 | 20230724 | 092600 | 170805365 | 2370 | 2365 | 2370 | 2360 | 576 |
| 598 | 20230724 | 092500 | 169444830 | 2375 | 2355 | 2375 | 2355 | 465 |
| 599 | 20230724 | 092400 | 168346335 | 2355 | 2355 | 2355 | 2355 | 328 |
| 600 | 20230724 | 092300 | 167573895 | 2355 | 2355 | 2355 | 2355 | 800 |
| 601 | 20230724 | 092200 | 165689895 | 2350 | 2360 | 2360 | 2350 | 9515 |
| 602 | 20230724 | 092100 | 143297350 | 2375 | 2360 | 2375 | 2355 | 129 |
| 603 | 20230724 | 092000 | 142992740 | 2355 | 2365 | 2375 | 2355 | 2668 |
| 604 | 20230724 | 091900 | 136702350 | 2365 | 2365 | 2365 | 2360 | 4246 |
| 605 | 20230724 | 091800 | 126668725 | 2365 | 2370 | 2375 | 2365 | 1053 |
| 606 | 20230724 | 091700 | 124176070 | 2375 | 2380 | 2380 | 2375 | 1076 |
| 607 | 20230724 | 091600 | 121615985 | 2380 | 2390 | 2415 | 2380 | 2448 |
| 608 | 20230724 | 091500 | 115775850 | 2385 | 2375 | 2435 | 2375 | 3812 |
| 609 | 20230724 | 091400 | 106597625 | 2360 | 2380 | 2385 | 2360 | 2367 |
| 610 | 20230724 | 091300 | 101000520 | 2380 | 2385 | 2385 | 2380 | 2808 |
| 611 | 20230724 | 091200 | 94316975 | 2385 | 2380 | 2385 | 2380 | 252 |
| 612 | 20230724 | 091100 | 93716655 | 2380 | 2390 | 2390 | 2380 | 400 |
| 613 | 20230724 | 091000 | 92763405 | 2390 | 2390 | 2390 | 2380 | 1706 |
| 614 | 20230724 | 090900 | 88692265 | 2390 | 2395 | 2400 | 2390 | 944 |
| 615 | 20230724 | 090800 | 86432140 | 2395 | 2395 | 2395 | 2395 | 213 |
| 616 | 20230724 | 090700 | 85922005 | 2400 | 2400 | 2410 | 2395 | 3523 |
| 617 | 20230724 | 090600 | 77467865 | 2400 | 2405 | 2420 | 2400 | 11858 |
| 618 | 20230724 | 090500 | 49008140 | 2405 | 2430 | 2430 | 2405 | 206 |
| 619 | 20230724 | 090400 | 48512575 | 2405 | 2420 | 2435 | 2400 | 4408 |
| 620 | 20230724 | 090300 | 37895290 | 2420 | 2435 | 2435 | 2415 | 6436 |
| 621 | 20230724 | 090200 | 22314170 | 2425 | 2430 | 2430 | 2425 | 8021 |
| 622 | 20230724 | 090100 | 2862770 | 2430 | 2450 | 2450 | 2425 | 160 |
| 623 | 20230724 | 090000 | 2474145 | 2455 | 2435 | 2455 | 2435 | 1016 |