31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 192900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 11940 |
| 3 | 20230721 | 192800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 4 | 20230721 | 192700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 5 | 20230721 | 192600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 6 | 20230721 | 192500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 7 | 20230721 | 192400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 8 | 20230721 | 192300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 9 | 20230721 | 192200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 10 | 20230721 | 192100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 11 | 20230721 | 192000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 12 | 20230721 | 191900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 13 | 20230721 | 191800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 14 | 20230721 | 191700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 15 | 20230721 | 191600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 16 | 20230721 | 191500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 17 | 20230721 | 191400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 18 | 20230721 | 191300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 19 | 20230721 | 191200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 20 | 20230721 | 191100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 21 | 20230721 | 191000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 22 | 20230721 | 190900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 23 | 20230721 | 190800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 24 | 20230721 | 190700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 25 | 20230721 | 190600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 26 | 20230721 | 190500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 27 | 20230721 | 190400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 28 | 20230721 | 190300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 29 | 20230721 | 190200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 30 | 20230721 | 190100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 31 | 20230721 | 190000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 32 | 20230721 | 185900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 11940 |
| 33 | 20230721 | 185800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 34 | 20230721 | 185700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 35 | 20230721 | 185600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 36 | 20230721 | 185500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 37 | 20230721 | 185400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 38 | 20230721 | 185300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 39 | 20230721 | 185200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 40 | 20230721 | 185100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 41 | 20230721 | 185000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 42 | 20230721 | 184900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 43 | 20230721 | 184800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 44 | 20230721 | 184700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 45 | 20230721 | 184600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 46 | 20230721 | 184500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 47 | 20230721 | 184400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 48 | 20230721 | 184300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 49 | 20230721 | 184200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 50 | 20230721 | 184100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 51 | 20230721 | 184000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 52 | 20230721 | 183900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 53 | 20230721 | 183800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 54 | 20230721 | 183700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 55 | 20230721 | 183600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 56 | 20230721 | 183500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 57 | 20230721 | 183400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 58 | 20230721 | 183300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 59 | 20230721 | 183200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 60 | 20230721 | 183100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 61 | 20230721 | 183000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 62 | 20230721 | 182900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 11940 |
| 63 | 20230721 | 182800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 64 | 20230721 | 182700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 65 | 20230721 | 182600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 66 | 20230721 | 182500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 67 | 20230721 | 182400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 68 | 20230721 | 182300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 69 | 20230721 | 182200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 70 | 20230721 | 182100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 71 | 20230721 | 182000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 72 | 20230721 | 181900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 73 | 20230721 | 181800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 74 | 20230721 | 181700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 75 | 20230721 | 181600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 76 | 20230721 | 181500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 77 | 20230721 | 181400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 78 | 20230721 | 181300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 79 | 20230721 | 181200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 80 | 20230721 | 181100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 81 | 20230721 | 181000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 82 | 20230721 | 180900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 83 | 20230721 | 180800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 84 | 20230721 | 180700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 85 | 20230721 | 180600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 86 | 20230721 | 180500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 87 | 20230721 | 180400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 88 | 20230721 | 180300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 89 | 20230721 | 180200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 90 | 20230721 | 180100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 91 | 20230721 | 180000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 92 | 20230721 | 175900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 11940 |
| 93 | 20230721 | 175800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 94 | 20230721 | 175700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 95 | 20230721 | 175600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 96 | 20230721 | 175500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 97 | 20230721 | 175400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 98 | 20230721 | 175300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 99 | 20230721 | 175200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 100 | 20230721 | 175100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 101 | 20230721 | 175000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 102 | 20230721 | 174900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 103 | 20230721 | 174800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 104 | 20230721 | 174700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 105 | 20230721 | 174600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 106 | 20230721 | 174500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 107 | 20230721 | 174400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 108 | 20230721 | 174300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 109 | 20230721 | 174200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 110 | 20230721 | 174100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 111 | 20230721 | 174000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 112 | 20230721 | 173900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 113 | 20230721 | 173800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 114 | 20230721 | 173700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 115 | 20230721 | 173600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 116 | 20230721 | 173500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 117 | 20230721 | 173400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 118 | 20230721 | 173300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 119 | 20230721 | 173200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 120 | 20230721 | 173100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 121 | 20230721 | 173000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 122 | 20230721 | 172900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 11940 |
| 123 | 20230721 | 172800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 124 | 20230721 | 172700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 125 | 20230721 | 172600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 126 | 20230721 | 172500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 127 | 20230721 | 172400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 128 | 20230721 | 172300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 129 | 20230721 | 172200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 130 | 20230721 | 172100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 131 | 20230721 | 172000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 132 | 20230721 | 171900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 133 | 20230721 | 171800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 134 | 20230721 | 171700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 135 | 20230721 | 171600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 136 | 20230721 | 171500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 137 | 20230721 | 171400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 138 | 20230721 | 171300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 139 | 20230721 | 171200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 140 | 20230721 | 171100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 141 | 20230721 | 171000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 142 | 20230721 | 170900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 143 | 20230721 | 170800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 144 | 20230721 | 170700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 145 | 20230721 | 170600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 146 | 20230721 | 170500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 147 | 20230721 | 170400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 148 | 20230721 | 170300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 149 | 20230721 | 170200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 150 | 20230721 | 170100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 151 | 20230721 | 170000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 152 | 20230721 | 165900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 11940 |
| 153 | 20230721 | 165800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 154 | 20230721 | 165700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 155 | 20230721 | 165600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 156 | 20230721 | 165500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 157 | 20230721 | 165400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 158 | 20230721 | 165300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 159 | 20230721 | 165200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 160 | 20230721 | 165100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 161 | 20230721 | 165000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 162 | 20230721 | 164900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 163 | 20230721 | 164800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 164 | 20230721 | 164700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 165 | 20230721 | 164600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 166 | 20230721 | 164500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 167 | 20230721 | 164400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 168 | 20230721 | 164300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 169 | 20230721 | 164200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 170 | 20230721 | 164100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 171 | 20230721 | 164000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 172 | 20230721 | 163900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 173 | 20230721 | 163800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 174 | 20230721 | 163700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 175 | 20230721 | 163600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 176 | 20230721 | 163500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 177 | 20230721 | 163400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 178 | 20230721 | 163300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 179 | 20230721 | 163200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 180 | 20230721 | 163100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 181 | 20230721 | 163000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 182 | 20230721 | 162900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 11940 |
| 183 | 20230721 | 162800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 184 | 20230721 | 162700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 185 | 20230721 | 162600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 186 | 20230721 | 162500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 187 | 20230721 | 162400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 188 | 20230721 | 162300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 189 | 20230721 | 162200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 190 | 20230721 | 162100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 191 | 20230721 | 162000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 192 | 20230721 | 161900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 193 | 20230721 | 161800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 194 | 20230721 | 161700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 195 | 20230721 | 161600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 196 | 20230721 | 161500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 197 | 20230721 | 161400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 198 | 20230721 | 161300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 199 | 20230721 | 161200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 200 | 20230721 | 161100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 201 | 20230721 | 161000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 202 | 20230721 | 160900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 203 | 20230721 | 160800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 204 | 20230721 | 160700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 205 | 20230721 | 160600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 206 | 20230721 | 160500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 207 | 20230721 | 160400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 208 | 20230721 | 160300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 209 | 20230721 | 160200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 210 | 20230721 | 160100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 211 | 20230721 | 160000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 212 | 20230721 | 155900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 11940 |
| 213 | 20230721 | 155800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 214 | 20230721 | 155700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 215 | 20230721 | 155600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 216 | 20230721 | 155500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 217 | 20230721 | 155400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 218 | 20230721 | 155300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 219 | 20230721 | 155200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 220 | 20230721 | 155100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 221 | 20230721 | 155000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 222 | 20230721 | 154900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 223 | 20230721 | 154800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 224 | 20230721 | 154700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 225 | 20230721 | 154600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 226 | 20230721 | 154500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 227 | 20230721 | 154400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 228 | 20230721 | 154300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 229 | 20230721 | 154200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 230 | 20230721 | 154100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 231 | 20230721 | 154000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 232 | 20230721 | 153900 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 233 | 20230721 | 153800 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 234 | 20230721 | 153700 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 235 | 20230721 | 153600 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 236 | 20230721 | 153500 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 237 | 20230721 | 153400 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 238 | 20230721 | 153300 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 239 | 20230721 | 153200 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 240 | 20230721 | 153100 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 0 |
| 241 | 20230721 | 153000 | 4736072940 | 9750 | 9750 | 9750 | 9750 | 11940 |
| 242 | 20230721 | 152900 | 4619657940 | 9670 | 9670 | 9670 | 9670 | 0 |
| 243 | 20230721 | 152800 | 4619657940 | 9670 | 9670 | 9670 | 9670 | 0 |
| 244 | 20230721 | 152700 | 4619657940 | 9670 | 9670 | 9670 | 9670 | 0 |
| 245 | 20230721 | 152600 | 4619657940 | 9670 | 9670 | 9670 | 9670 | 0 |
| 246 | 20230721 | 152500 | 4619657940 | 9670 | 9670 | 9670 | 9670 | 0 |
| 247 | 20230721 | 152400 | 4619657940 | 9670 | 9670 | 9670 | 9670 | 0 |
| 248 | 20230721 | 152300 | 4619657940 | 9670 | 9670 | 9670 | 9670 | 0 |
| 249 | 20230721 | 152200 | 4619657940 | 9670 | 9670 | 9670 | 9670 | 0 |
| 250 | 20230721 | 152100 | 4619657940 | 9670 | 9670 | 9670 | 9670 | 0 |
| 251 | 20230721 | 152000 | 4619657940 | 9670 | 9670 | 9670 | 9670 | 0 |
| 252 | 20230721 | 151900 | 4619657940 | 9670 | 9660 | 9670 | 9660 | 2920 |
| 253 | 20230721 | 151800 | 4591434130 | 9670 | 9660 | 9670 | 9660 | 1298 |
| 254 | 20230721 | 151700 | 4578895400 | 9660 | 9660 | 9660 | 9650 | 1060 |
| 255 | 20230721 | 151600 | 4568655990 | 9660 | 9650 | 9670 | 9650 | 1101 |
| 256 | 20230721 | 151500 | 4558023630 | 9660 | 9660 | 9660 | 9660 | 789 |
| 257 | 20230721 | 151400 | 4550401890 | 9660 | 9660 | 9680 | 9660 | 2435 |
| 258 | 20230721 | 151300 | 4526856080 | 9670 | 9660 | 9670 | 9660 | 1028 |
| 259 | 20230721 | 151200 | 4516919470 | 9670 | 9670 | 9670 | 9660 | 555 |
| 260 | 20230721 | 151100 | 4511553820 | 9670 | 9670 | 9670 | 9660 | 328 |
| 261 | 20230721 | 151000 | 4508383560 | 9660 | 9660 | 9670 | 9660 | 1496 |
| 262 | 20230721 | 150900 | 4493930480 | 9660 | 9660 | 9660 | 9650 | 2024 |
| 263 | 20230721 | 150800 | 4474386640 | 9660 | 9650 | 9660 | 9650 | 1006 |
| 264 | 20230721 | 150700 | 4464676830 | 9660 | 9660 | 9670 | 9660 | 421 |
| 265 | 20230721 | 150600 | 4460609670 | 9660 | 9670 | 9670 | 9660 | 1240 |
| 266 | 20230721 | 150500 | 4448628030 | 9660 | 9670 | 9670 | 9660 | 1969 |
| 267 | 20230721 | 150400 | 4429598500 | 9670 | 9670 | 9670 | 9650 | 1528 |
| 268 | 20230721 | 150300 | 4414824750 | 9670 | 9650 | 9670 | 9650 | 3214 |
| 269 | 20230721 | 150200 | 4383776410 | 9640 | 9640 | 9640 | 9630 | 1512 |
| 270 | 20230721 | 150100 | 4369201910 | 9640 | 9640 | 9640 | 9640 | 957 |
| 271 | 20230721 | 150000 | 4359976430 | 9650 | 9640 | 9650 | 9640 | 456 |
| 272 | 20230721 | 145900 | 4355580400 | 9640 | 9630 | 9640 | 9630 | 1341 |
| 273 | 20230721 | 145800 | 4342661800 | 9630 | 9620 | 9630 | 9620 | 535 |
| 274 | 20230721 | 145700 | 4337514810 | 9620 | 9630 | 9630 | 9610 | 13757 |
| 275 | 20230721 | 145600 | 4205149460 | 9630 | 9640 | 9640 | 9630 | 1810 |
| 276 | 20230721 | 145500 | 4187701620 | 9640 | 9650 | 9650 | 9640 | 2213 |
| 277 | 20230721 | 145400 | 4166356650 | 9640 | 9640 | 9650 | 9640 | 442 |
| 278 | 20230721 | 145300 | 4162093980 | 9650 | 9640 | 9650 | 9640 | 3526 |
| 279 | 20230721 | 145200 | 4128086610 | 9640 | 9640 | 9640 | 9640 | 364 |
| 280 | 20230721 | 145100 | 4124577650 | 9640 | 9650 | 9650 | 9640 | 1724 |
| 281 | 20230721 | 145000 | 4107956900 | 9650 | 9660 | 9660 | 9650 | 1272 |
| 282 | 20230721 | 144900 | 4095678740 | 9660 | 9660 | 9660 | 9660 | 744 |
| 283 | 20230721 | 144800 | 4088491700 | 9670 | 9660 | 9670 | 9660 | 746 |
| 284 | 20230721 | 144700 | 4081285290 | 9660 | 9670 | 9670 | 9660 | 27 |
| 285 | 20230721 | 144600 | 4081024210 | 9670 | 9670 | 9670 | 9670 | 624 |
| 286 | 20230721 | 144500 | 4074990130 | 9670 | 9670 | 9670 | 9660 | 1399 |
| 287 | 20230721 | 144400 | 4061462310 | 9680 | 9680 | 9680 | 9670 | 570 |
| 288 | 20230721 | 144300 | 4055947810 | 9680 | 9690 | 9690 | 9670 | 465 |
| 289 | 20230721 | 144200 | 4051445240 | 9660 | 9650 | 9700 | 9650 | 2178 |
| 290 | 20230721 | 144100 | 4030387250 | 9680 | 9650 | 9680 | 9640 | 5512 |
| 291 | 20230721 | 144000 | 3977135330 | 9650 | 9650 | 9650 | 9650 | 1543 |
| 292 | 20230721 | 143900 | 3962245380 | 9650 | 9650 | 9660 | 9650 | 2134 |
| 293 | 20230721 | 143800 | 3941652140 | 9650 | 9650 | 9660 | 9650 | 291 |
| 294 | 20230721 | 143700 | 3938841710 | 9650 | 9650 | 9660 | 9650 | 23 |
| 295 | 20230721 | 143600 | 3938619650 | 9650 | 9650 | 9650 | 9650 | 550 |
| 296 | 20230721 | 143500 | 3933312150 | 9650 | 9660 | 9660 | 9650 | 139 |
| 297 | 20230721 | 143400 | 3931969970 | 9660 | 9660 | 9660 | 9660 | 774 |
| 298 | 20230721 | 143300 | 3924493130 | 9660 | 9670 | 9670 | 9660 | 313 |
| 299 | 20230721 | 143200 | 3921468790 | 9670 | 9660 | 9670 | 9660 | 485 |
| 300 | 20230721 | 143100 | 3916781820 | 9650 | 9660 | 9670 | 9650 | 1190 |
| 301 | 20230721 | 143000 | 3905292390 | 9660 | 9680 | 9680 | 9630 | 10202 |
| 302 | 20230721 | 142900 | 3806828850 | 9680 | 9680 | 9680 | 9680 | 132 |
| 303 | 20230721 | 142800 | 3805551090 | 9680 | 9680 | 9680 | 9680 | 1614 |
| 304 | 20230721 | 142700 | 3789927570 | 9670 | 9680 | 9680 | 9670 | 405 |
| 305 | 20230721 | 142600 | 3786010320 | 9680 | 9690 | 9690 | 9680 | 917 |
| 306 | 20230721 | 142500 | 3777128580 | 9690 | 9700 | 9700 | 9690 | 354 |
| 307 | 20230721 | 142400 | 3773698230 | 9690 | 9690 | 9700 | 9690 | 1167 |
| 308 | 20230721 | 142300 | 3762389990 | 9690 | 9680 | 9690 | 9680 | 3041 |
| 309 | 20230721 | 142200 | 3732952890 | 9680 | 9680 | 9680 | 9670 | 1150 |
| 310 | 20230721 | 142100 | 3721828790 | 9680 | 9670 | 9680 | 9670 | 461 |
| 311 | 20230721 | 142000 | 3717368650 | 9670 | 9670 | 9670 | 9670 | 15 |
| 312 | 20230721 | 141900 | 3717223600 | 9670 | 9680 | 9680 | 9670 | 1089 |
| 313 | 20230721 | 141800 | 3706683880 | 9680 | 9690 | 9690 | 9680 | 707 |
| 314 | 20230721 | 141700 | 3699834070 | 9690 | 9690 | 9690 | 9690 | 31 |
| 315 | 20230721 | 141600 | 3699533680 | 9690 | 9690 | 9700 | 9690 | 794 |
| 316 | 20230721 | 141500 | 3691839810 | 9700 | 9700 | 9700 | 9700 | 436 |
| 317 | 20230721 | 141400 | 3687610610 | 9700 | 9700 | 9700 | 9700 | 370 |
| 318 | 20230721 | 141300 | 3684021610 | 9690 | 9690 | 9690 | 9690 | 8 |
| 319 | 20230721 | 141200 | 3683944090 | 9700 | 9700 | 9700 | 9700 | 100 |
| 320 | 20230721 | 141100 | 3682974090 | 9690 | 9700 | 9700 | 9690 | 671 |
| 321 | 20230721 | 141000 | 3676472050 | 9690 | 9690 | 9690 | 9690 | 22 |
| 322 | 20230721 | 140900 | 3676258870 | 9690 | 9690 | 9690 | 9690 | 302 |
| 323 | 20230721 | 140800 | 3673332490 | 9700 | 9700 | 9700 | 9700 | 1015 |
| 324 | 20230721 | 140700 | 3663486990 | 9700 | 9710 | 9710 | 9660 | 3495 |
| 325 | 20230721 | 140600 | 3629662440 | 9710 | 9710 | 9710 | 9710 | 5 |
| 326 | 20230721 | 140500 | 3629613890 | 9700 | 9700 | 9710 | 9700 | 745 |
| 327 | 20230721 | 140400 | 3622387140 | 9700 | 9700 | 9700 | 9700 | 0 |
| 328 | 20230721 | 140300 | 3622387140 | 9700 | 9710 | 9710 | 9700 | 592 |
| 329 | 20230721 | 140200 | 3616642800 | 9720 | 9730 | 9730 | 9720 | 273 |
| 330 | 20230721 | 140100 | 3613988840 | 9730 | 9720 | 9730 | 9700 | 70 |
| 331 | 20230721 | 140000 | 3613309450 | 9700 | 9730 | 9730 | 9700 | 2056 |
| 332 | 20230721 | 135900 | 3593326920 | 9740 | 9740 | 9740 | 9740 | 1502 |
| 333 | 20230721 | 135800 | 3578697440 | 9740 | 9740 | 9740 | 9730 | 367 |
| 334 | 20230721 | 135700 | 3575123600 | 9740 | 9740 | 9750 | 9740 | 780 |
| 335 | 20230721 | 135600 | 3567525400 | 9750 | 9750 | 9750 | 9750 | 55 |
| 336 | 20230721 | 135500 | 3566989150 | 9750 | 9740 | 9750 | 9740 | 520 |
| 337 | 20230721 | 135400 | 3561923350 | 9730 | 9730 | 9730 | 9730 | 53 |
| 338 | 20230721 | 135300 | 3561407660 | 9730 | 9730 | 9740 | 9730 | 385 |
| 339 | 20230721 | 135200 | 3557659010 | 9740 | 9730 | 9740 | 9730 | 98 |
| 340 | 20230721 | 135100 | 3556704850 | 9730 | 9740 | 9740 | 9730 | 122 |
| 341 | 20230721 | 135000 | 3555517770 | 9740 | 9730 | 9740 | 9720 | 201 |
| 342 | 20230721 | 134900 | 3553563900 | 9730 | 9720 | 9730 | 9720 | 89 |
| 343 | 20230721 | 134800 | 3552698420 | 9720 | 9730 | 9730 | 9690 | 995 |
| 344 | 20230721 | 134700 | 3543042760 | 9740 | 9740 | 9740 | 9740 | 1 |
| 345 | 20230721 | 134600 | 3543033020 | 9730 | 9710 | 9740 | 9710 | 1281 |
| 346 | 20230721 | 134500 | 3530568840 | 9730 | 9730 | 9730 | 9700 | 732 |
| 347 | 20230721 | 134400 | 3523463230 | 9730 | 9730 | 9730 | 9730 | 16 |
| 348 | 20230721 | 134300 | 3523307550 | 9730 | 9740 | 9750 | 9710 | 1393 |
| 349 | 20230721 | 134200 | 3509765270 | 9750 | 9750 | 9750 | 9750 | 100 |
| 350 | 20230721 | 134100 | 3508790270 | 9750 | 9720 | 9750 | 9710 | 987 |
| 351 | 20230721 | 134000 | 3499183650 | 9710 | 9710 | 9710 | 9710 | 0 |
| 352 | 20230721 | 133900 | 3499183650 | 9710 | 9700 | 9710 | 9700 | 25 |
| 353 | 20230721 | 133800 | 3498940940 | 9700 | 9730 | 9730 | 9700 | 611 |
| 354 | 20230721 | 133700 | 3493005670 | 9730 | 9730 | 9730 | 9720 | 505 |
| 355 | 20230721 | 133600 | 3488094090 | 9730 | 9730 | 9730 | 9730 | 18 |
| 356 | 20230721 | 133500 | 3487918950 | 9740 | 9720 | 9740 | 9720 | 6 |
| 357 | 20230721 | 133400 | 3487860610 | 9720 | 9720 | 9720 | 9720 | 557 |
| 358 | 20230721 | 133300 | 3482446570 | 9740 | 9750 | 9750 | 9720 | 156 |
| 359 | 20230721 | 133200 | 3480927330 | 9750 | 9740 | 9750 | 9720 | 36 |
| 360 | 20230721 | 133100 | 3480576710 | 9740 | 9720 | 9740 | 9720 | 219 |
| 361 | 20230721 | 133000 | 3478446090 | 9720 | 9690 | 9720 | 9690 | 535 |
| 362 | 20230721 | 132900 | 3473261730 | 9680 | 9710 | 9750 | 9680 | 7013 |
| 363 | 20230721 | 132800 | 3405312640 | 9750 | 9710 | 9750 | 9710 | 80 |
| 364 | 20230721 | 132700 | 3404535800 | 9710 | 9740 | 9750 | 9700 | 1043 |
| 365 | 20230721 | 132600 | 3394378020 | 9740 | 9730 | 9740 | 9730 | 1149 |
| 366 | 20230721 | 132500 | 3383198190 | 9720 | 9720 | 9720 | 9720 | 11 |
| 367 | 20230721 | 132400 | 3383091270 | 9690 | 9710 | 9710 | 9690 | 443 |
| 368 | 20230721 | 132300 | 3378793990 | 9710 | 9730 | 9730 | 9700 | 371 |
| 369 | 20230721 | 132200 | 3375192420 | 9690 | 9720 | 9730 | 9690 | 1759 |
| 370 | 20230721 | 132100 | 3358115250 | 9720 | 9710 | 9720 | 9690 | 856 |
| 371 | 20230721 | 132000 | 3349810700 | 9710 | 9720 | 9720 | 9710 | 126 |
| 372 | 20230721 | 131900 | 3348586040 | 9710 | 9710 | 9720 | 9700 | 346 |
| 373 | 20230721 | 131800 | 3345226380 | 9710 | 9720 | 9720 | 9700 | 5681 |
| 374 | 20230721 | 131700 | 3290091060 | 9730 | 9720 | 9730 | 9720 | 7 |
| 375 | 20230721 | 131600 | 3290023010 | 9720 | 9730 | 9730 | 9720 | 2955 |
| 376 | 20230721 | 131500 | 3261270920 | 9730 | 9730 | 9740 | 9730 | 342 |
| 377 | 20230721 | 131400 | 3257942220 | 9730 | 9740 | 9740 | 9730 | 1282 |
| 378 | 20230721 | 131300 | 3245455600 | 9740 | 9740 | 9740 | 9740 | 13 |
| 379 | 20230721 | 131200 | 3245328980 | 9740 | 9740 | 9740 | 9740 | 1391 |
| 380 | 20230721 | 131100 | 3231780640 | 9740 | 9750 | 9750 | 9740 | 320 |
| 381 | 20230721 | 131000 | 3228660760 | 9760 | 9750 | 9760 | 9750 | 349 |
| 382 | 20230721 | 130900 | 3225257860 | 9740 | 9750 | 9750 | 9740 | 521 |
| 383 | 20230721 | 130800 | 3220179410 | 9740 | 9750 | 9760 | 9740 | 222 |
| 384 | 20230721 | 130700 | 3218015950 | 9740 | 9740 | 9740 | 9740 | 566 |
| 385 | 20230721 | 130600 | 3212503110 | 9730 | 9730 | 9730 | 9730 | 7 |
| 386 | 20230721 | 130500 | 3212435000 | 9730 | 9750 | 9750 | 9730 | 1193 |
| 387 | 20230721 | 130400 | 3200816460 | 9750 | 9760 | 9760 | 9750 | 10 |
| 388 | 20230721 | 130300 | 3200718930 | 9760 | 9750 | 9760 | 9740 | 620 |
| 389 | 20230721 | 130200 | 3194672050 | 9750 | 9740 | 9760 | 9740 | 6990 |
| 390 | 20230721 | 130100 | 3126578490 | 9740 | 9740 | 9740 | 9740 | 522 |
| 391 | 20230721 | 130000 | 3121494210 | 9740 | 9740 | 9740 | 9740 | 301 |
| 392 | 20230721 | 125900 | 3118562470 | 9750 | 9750 | 9750 | 9750 | 248 |
| 393 | 20230721 | 125800 | 3116144470 | 9750 | 9760 | 9760 | 9750 | 782 |
| 394 | 20230721 | 125700 | 3108513680 | 9760 | 9760 | 9760 | 9750 | 114 |
| 395 | 20230721 | 125600 | 3107401050 | 9760 | 9740 | 9760 | 9740 | 1300 |
| 396 | 20230721 | 125500 | 3094727780 | 9740 | 9740 | 9740 | 9740 | 844 |
| 397 | 20230721 | 125400 | 3086507220 | 9740 | 9750 | 9750 | 9740 | 1491 |
| 398 | 20230721 | 125300 | 3071983350 | 9740 | 9740 | 9740 | 9740 | 286 |
| 399 | 20230721 | 125200 | 3069197710 | 9750 | 9740 | 9750 | 9740 | 69 |
| 400 | 20230721 | 125100 | 3068525460 | 9750 | 9750 | 9750 | 9750 | 1 |
| 401 | 20230721 | 125000 | 3068515710 | 9750 | 9740 | 9750 | 9740 | 167 |
| 402 | 20230721 | 124900 | 3066889090 | 9740 | 9740 | 9750 | 9730 | 1021 |
| 403 | 20230721 | 124800 | 3056945670 | 9740 | 9740 | 9740 | 9740 | 1270 |
| 404 | 20230721 | 124700 | 3044575870 | 9740 | 9710 | 9750 | 9710 | 1819 |
| 405 | 20230721 | 124600 | 3026875380 | 9720 | 9710 | 9720 | 9710 | 554 |
| 406 | 20230721 | 124500 | 3021490860 | 9710 | 9710 | 9720 | 9710 | 258 |
| 407 | 20230721 | 124400 | 3018984260 | 9710 | 9720 | 9720 | 9710 | 205 |
| 408 | 20230721 | 124300 | 3016991920 | 9720 | 9730 | 9730 | 9720 | 218 |
| 409 | 20230721 | 124200 | 3014870810 | 9730 | 9730 | 9730 | 9730 | 18 |
| 410 | 20230721 | 124100 | 3014695670 | 9730 | 9730 | 9730 | 9730 | 187 |
| 411 | 20230721 | 124000 | 3012876160 | 9740 | 9750 | 9760 | 9740 | 328 |
| 412 | 20230721 | 123900 | 3009677750 | 9760 | 9750 | 9770 | 9750 | 2183 |
| 413 | 20230721 | 123800 | 2988363590 | 9760 | 9760 | 9760 | 9760 | 5 |
| 414 | 20230721 | 123700 | 2988314790 | 9750 | 9750 | 9750 | 9750 | 486 |
| 415 | 20230721 | 123600 | 2983576290 | 9750 | 9730 | 9750 | 9720 | 1404 |
| 416 | 20230721 | 123500 | 2969902430 | 9730 | 9720 | 9730 | 9720 | 1501 |
| 417 | 20230721 | 123400 | 2955301150 | 9730 | 9720 | 9730 | 9710 | 2096 |
| 418 | 20230721 | 123300 | 2934936070 | 9720 | 9720 | 9730 | 9720 | 213 |
| 419 | 20230721 | 123200 | 2932864990 | 9730 | 9730 | 9730 | 9720 | 23 |
| 420 | 20230721 | 123100 | 2932641300 | 9730 | 9730 | 9740 | 9720 | 235 |
| 421 | 20230721 | 123000 | 2930354520 | 9740 | 9740 | 9740 | 9730 | 48 |
| 422 | 20230721 | 122900 | 2929887120 | 9740 | 9740 | 9740 | 9730 | 127 |
| 423 | 20230721 | 122800 | 2928650180 | 9740 | 9740 | 9740 | 9730 | 480 |
| 424 | 20230721 | 122700 | 2923975550 | 9740 | 9740 | 9750 | 9740 | 87 |
| 425 | 20230721 | 122600 | 2923127890 | 9750 | 9720 | 9750 | 9720 | 540 |
| 426 | 20230721 | 122500 | 2917873040 | 9720 | 9720 | 9720 | 9720 | 676 |
| 427 | 20230721 | 122400 | 2911302320 | 9720 | 9720 | 9720 | 9720 | 11 |
| 428 | 20230721 | 122300 | 2911195400 | 9710 | 9710 | 9720 | 9710 | 11 |
| 429 | 20230721 | 122200 | 2911088510 | 9720 | 9710 | 9720 | 9710 | 50 |
| 430 | 20230721 | 122100 | 2910602910 | 9710 | 9710 | 9710 | 9710 | 26 |
| 431 | 20230721 | 122000 | 2910350450 | 9710 | 9710 | 9710 | 9710 | 521 |
| 432 | 20230721 | 121900 | 2905291540 | 9710 | 9700 | 9720 | 9700 | 203 |
| 433 | 20230721 | 121800 | 2903319650 | 9700 | 9710 | 9720 | 9700 | 646 |
| 434 | 20230721 | 121700 | 2897047000 | 9710 | 9710 | 9710 | 9710 | 49 |
| 435 | 20230721 | 121600 | 2896571210 | 9710 | 9710 | 9710 | 9710 | 0 |
| 436 | 20230721 | 121500 | 2896571210 | 9710 | 9710 | 9710 | 9700 | 75 |
| 437 | 20230721 | 121400 | 2895843330 | 9720 | 9700 | 9720 | 9700 | 526 |
| 438 | 20230721 | 121300 | 2890735870 | 9720 | 9720 | 9720 | 9710 | 496 |
| 439 | 20230721 | 121200 | 2885916470 | 9720 | 9700 | 9730 | 9700 | 2009 |
| 440 | 20230721 | 121100 | 2866394830 | 9700 | 9700 | 9700 | 9700 | 51 |
| 441 | 20230721 | 121000 | 2865900130 | 9700 | 9700 | 9700 | 9700 | 1158 |
| 442 | 20230721 | 120900 | 2854667530 | 9700 | 9700 | 9700 | 9700 | 136 |
| 443 | 20230721 | 120800 | 2853348330 | 9710 | 9710 | 9710 | 9700 | 758 |
| 444 | 20230721 | 120700 | 2845989920 | 9720 | 9710 | 9720 | 9710 | 6 |
| 445 | 20230721 | 120600 | 2845931650 | 9720 | 9710 | 9720 | 9710 | 27 |
| 446 | 20230721 | 120500 | 2845669260 | 9710 | 9720 | 9720 | 9710 | 111 |
| 447 | 20230721 | 120400 | 2844590410 | 9720 | 9720 | 9720 | 9720 | 1 |
| 448 | 20230721 | 120300 | 2844580690 | 9720 | 9710 | 9720 | 9710 | 2 |
| 449 | 20230721 | 120200 | 2844561260 | 9710 | 9710 | 9710 | 9710 | 9 |
| 450 | 20230721 | 120100 | 2844473870 | 9710 | 9710 | 9710 | 9710 | 40 |
| 451 | 20230721 | 120000 | 2844085470 | 9710 | 9710 | 9710 | 9710 | 201 |
| 452 | 20230721 | 115900 | 2842133760 | 9710 | 9710 | 9710 | 9710 | 241 |
| 453 | 20230721 | 115800 | 2839793650 | 9720 | 9720 | 9720 | 9720 | 146 |
| 454 | 20230721 | 115700 | 2838374530 | 9710 | 9710 | 9710 | 9710 | 9 |
| 455 | 20230721 | 115600 | 2838287140 | 9710 | 9720 | 9720 | 9710 | 285 |
| 456 | 20230721 | 115500 | 2835519630 | 9720 | 9720 | 9720 | 9720 | 421 |
| 457 | 20230721 | 115400 | 2831427510 | 9720 | 9720 | 9720 | 9720 | 395 |
| 458 | 20230721 | 115300 | 2827588110 | 9720 | 9730 | 9730 | 9720 | 227 |
| 459 | 20230721 | 115200 | 2825380820 | 9730 | 9730 | 9730 | 9720 | 122 |
| 460 | 20230721 | 115100 | 2824193870 | 9730 | 9730 | 9730 | 9730 | 154 |
| 461 | 20230721 | 115000 | 2822695450 | 9730 | 9740 | 9740 | 9730 | 57 |
| 462 | 20230721 | 114900 | 2822140390 | 9740 | 9750 | 9750 | 9740 | 135 |
| 463 | 20230721 | 114800 | 2820825430 | 9740 | 9730 | 9740 | 9720 | 148 |
| 464 | 20230721 | 114700 | 2819384950 | 9730 | 9750 | 9750 | 9720 | 304 |
| 465 | 20230721 | 114600 | 2816425530 | 9740 | 9760 | 9760 | 9740 | 146 |
| 466 | 20230721 | 114500 | 2815001990 | 9750 | 9740 | 9760 | 9740 | 2262 |
| 467 | 20230721 | 114400 | 2792945350 | 9730 | 9710 | 9730 | 9700 | 405 |
| 468 | 20230721 | 114300 | 2789009710 | 9710 | 9710 | 9710 | 9710 | 160 |
| 469 | 20230721 | 114200 | 2787456110 | 9710 | 9710 | 9710 | 9710 | 173 |
| 470 | 20230721 | 114100 | 2785776280 | 9700 | 9680 | 9700 | 9680 | 2361 |
| 471 | 20230721 | 114000 | 2762891880 | 9680 | 9680 | 9680 | 9680 | 462 |
| 472 | 20230721 | 113900 | 2758419720 | 9690 | 9690 | 9690 | 9690 | 1085 |
| 473 | 20230721 | 113800 | 2747906070 | 9690 | 9690 | 9690 | 9690 | 332 |
| 474 | 20230721 | 113700 | 2744688990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 475 | 20230721 | 113600 | 2744688990 | 9700 | 9700 | 9700 | 9690 | 527 |
| 476 | 20230721 | 113500 | 2739578950 | 9690 | 9700 | 9700 | 9690 | 190 |
| 477 | 20230721 | 113400 | 2737736820 | 9700 | 9690 | 9700 | 9690 | 300 |
| 478 | 20230721 | 113300 | 2734829810 | 9690 | 9670 | 9690 | 9660 | 4189 |
| 479 | 20230721 | 113200 | 2694314910 | 9670 | 9660 | 9670 | 9660 | 686 |
| 480 | 20230721 | 113100 | 2687686290 | 9660 | 9660 | 9660 | 9660 | 1 |
| 481 | 20230721 | 113000 | 2687676630 | 9670 | 9680 | 9680 | 9660 | 1258 |
| 482 | 20230721 | 112900 | 2675510700 | 9680 | 9680 | 9680 | 9680 | 319 |
| 483 | 20230721 | 112800 | 2672422780 | 9680 | 9680 | 9680 | 9680 | 3 |
| 484 | 20230721 | 112700 | 2672393740 | 9680 | 9680 | 9680 | 9680 | 211 |
| 485 | 20230721 | 112600 | 2670351260 | 9680 | 9670 | 9680 | 9670 | 535 |
| 486 | 20230721 | 112500 | 2665172950 | 9670 | 9680 | 9680 | 9670 | 1231 |
| 487 | 20230721 | 112400 | 2653257220 | 9680 | 9690 | 9690 | 9680 | 82 |
| 488 | 20230721 | 112300 | 2652462660 | 9690 | 9690 | 9700 | 9690 | 186 |
| 489 | 20230721 | 112200 | 2650660060 | 9690 | 9690 | 9690 | 9690 | 24 |
| 490 | 20230721 | 112100 | 2650427500 | 9700 | 9700 | 9700 | 9700 | 67 |
| 491 | 20230721 | 112000 | 2649777600 | 9700 | 9700 | 9700 | 9700 | 43 |
| 492 | 20230721 | 111900 | 2649360500 | 9720 | 9690 | 9720 | 9690 | 999 |
| 493 | 20230721 | 111800 | 2639679020 | 9690 | 9700 | 9710 | 9690 | 179 |
| 494 | 20230721 | 111700 | 2637942660 | 9710 | 9710 | 9710 | 9710 | 96 |
| 495 | 20230721 | 111600 | 2637010500 | 9730 | 9690 | 9730 | 9690 | 718 |
| 496 | 20230721 | 111500 | 2630039090 | 9690 | 9700 | 9700 | 9690 | 363 |
| 497 | 20230721 | 111400 | 2626519850 | 9700 | 9700 | 9700 | 9700 | 1 |
| 498 | 20230721 | 111300 | 2626510150 | 9700 | 9700 | 9700 | 9700 | 467 |
| 499 | 20230721 | 111200 | 2621980250 | 9690 | 9700 | 9700 | 9680 | 61 |
| 500 | 20230721 | 111100 | 2621389540 | 9690 | 9710 | 9710 | 9690 | 179 |
| 501 | 20230721 | 111000 | 2619654290 | 9710 | 9710 | 9710 | 9650 | 2513 |
| 502 | 20230721 | 110900 | 2595324050 | 9710 | 9720 | 9720 | 9700 | 360 |
| 503 | 20230721 | 110800 | 2591828360 | 9720 | 9730 | 9730 | 9710 | 383 |
| 504 | 20230721 | 110700 | 2588106040 | 9730 | 9740 | 9740 | 9730 | 88 |
| 505 | 20230721 | 110600 | 2587249730 | 9730 | 9730 | 9740 | 9730 | 1338 |
| 506 | 20230721 | 110500 | 2574230980 | 9740 | 9740 | 9740 | 9730 | 775 |
| 507 | 20230721 | 110400 | 2566682690 | 9750 | 9750 | 9760 | 9740 | 678 |
| 508 | 20230721 | 110300 | 2560076940 | 9750 | 9750 | 9760 | 9750 | 901 |
| 509 | 20230721 | 110200 | 2551288840 | 9750 | 9750 | 9750 | 9750 | 216 |
| 510 | 20230721 | 110100 | 2549182840 | 9750 | 9750 | 9760 | 9750 | 251 |
| 511 | 20230721 | 110000 | 2546735580 | 9750 | 9760 | 9760 | 9750 | 773 |
| 512 | 20230721 | 105900 | 2539191300 | 9760 | 9740 | 9760 | 9740 | 1118 |
| 513 | 20230721 | 105800 | 2528299850 | 9740 | 9740 | 9740 | 9740 | 2 |
| 514 | 20230721 | 105700 | 2528280370 | 9740 | 9740 | 9740 | 9740 | 812 |
| 515 | 20230721 | 105600 | 2520371490 | 9750 | 9760 | 9760 | 9750 | 321 |
| 516 | 20230721 | 105500 | 2517240740 | 9750 | 9740 | 9750 | 9740 | 21 |
| 517 | 20230721 | 105400 | 2517036000 | 9750 | 9750 | 9750 | 9750 | 437 |
| 518 | 20230721 | 105300 | 2512775250 | 9760 | 9760 | 9760 | 9760 | 4 |
| 519 | 20230721 | 105200 | 2512736210 | 9760 | 9760 | 9770 | 9750 | 802 |
| 520 | 20230721 | 105100 | 2504909890 | 9760 | 9770 | 9770 | 9760 | 212 |
| 521 | 20230721 | 105000 | 2502840750 | 9760 | 9770 | 9770 | 9760 | 488 |
| 522 | 20230721 | 104900 | 2498077790 | 9770 | 9760 | 9780 | 9760 | 1746 |
| 523 | 20230721 | 104800 | 2481029840 | 9760 | 9760 | 9760 | 9760 | 42 |
| 524 | 20230721 | 104700 | 2480619920 | 9750 | 9750 | 9760 | 9750 | 771 |
| 525 | 20230721 | 104600 | 2473102450 | 9760 | 9760 | 9760 | 9740 | 2332 |
| 526 | 20230721 | 104500 | 2450355340 | 9770 | 9770 | 9770 | 9770 | 0 |
| 527 | 20230721 | 104400 | 2450355340 | 9770 | 9770 | 9770 | 9770 | 467 |
| 528 | 20230721 | 104300 | 2445792750 | 9780 | 9770 | 9780 | 9770 | 199 |
| 529 | 20230721 | 104200 | 2443847580 | 9770 | 9780 | 9780 | 9770 | 370 |
| 530 | 20230721 | 104100 | 2440232580 | 9780 | 9770 | 9780 | 9770 | 1379 |
| 531 | 20230721 | 104000 | 2426756610 | 9770 | 9770 | 9780 | 9770 | 575 |
| 532 | 20230721 | 103900 | 2421137310 | 9770 | 9780 | 9780 | 9770 | 207 |
| 533 | 20230721 | 103800 | 2419113350 | 9780 | 9770 | 9780 | 9760 | 1945 |
| 534 | 20230721 | 103700 | 2400105930 | 9770 | 9780 | 9790 | 9770 | 409 |
| 535 | 20230721 | 103600 | 2396106810 | 9780 | 9780 | 9780 | 9770 | 1348 |
| 536 | 20230721 | 103500 | 2382923380 | 9780 | 9800 | 9800 | 9780 | 9009 |
| 537 | 20230721 | 103400 | 2294676120 | 9800 | 9770 | 9800 | 9770 | 3112 |
| 538 | 20230721 | 103300 | 2264232200 | 9780 | 9780 | 9780 | 9780 | 819 |
| 539 | 20230721 | 103200 | 2256222380 | 9780 | 9770 | 9790 | 9770 | 4579 |
| 540 | 20230721 | 103100 | 2211474010 | 9760 | 9750 | 9760 | 9740 | 3783 |
| 541 | 20230721 | 103000 | 2174562610 | 9750 | 9740 | 9750 | 9740 | 1033 |
| 542 | 20230721 | 102900 | 2164495920 | 9750 | 9750 | 9750 | 9740 | 104 |
| 543 | 20230721 | 102800 | 2163481930 | 9760 | 9760 | 9760 | 9760 | 21 |
| 544 | 20230721 | 102700 | 2163276970 | 9750 | 9740 | 9750 | 9740 | 710 |
| 545 | 20230721 | 102600 | 2156360080 | 9750 | 9760 | 9760 | 9750 | 551 |
| 546 | 20230721 | 102500 | 2150982940 | 9750 | 9740 | 9750 | 9740 | 4553 |
| 547 | 20230721 | 102400 | 2106610650 | 9730 | 9740 | 9740 | 9720 | 991 |
| 548 | 20230721 | 102300 | 2096966060 | 9740 | 9740 | 9750 | 9740 | 2063 |
| 549 | 20230721 | 102200 | 2076858840 | 9740 | 9740 | 9750 | 9740 | 468 |
| 550 | 20230721 | 102100 | 2072300470 | 9740 | 9740 | 9750 | 9740 | 1770 |
| 551 | 20230721 | 102000 | 2055057410 | 9740 | 9730 | 9740 | 9720 | 2479 |
| 552 | 20230721 | 101900 | 2030928700 | 9730 | 9730 | 9730 | 9720 | 38 |
| 553 | 20230721 | 101800 | 2030558980 | 9730 | 9720 | 9730 | 9720 | 547 |
| 554 | 20230721 | 101700 | 2025239660 | 9730 | 9730 | 9730 | 9730 | 368 |
| 555 | 20230721 | 101600 | 2021659020 | 9730 | 9730 | 9740 | 9720 | 383 |
| 556 | 20230721 | 101500 | 2017933250 | 9730 | 9720 | 9730 | 9720 | 260 |
| 557 | 20230721 | 101400 | 2015405790 | 9710 | 9710 | 9720 | 9710 | 1441 |
| 558 | 20230721 | 101300 | 2001403200 | 9720 | 9700 | 9720 | 9700 | 779 |
| 559 | 20230721 | 101200 | 1993840090 | 9690 | 9700 | 9700 | 9680 | 3261 |
| 560 | 20230721 | 101100 | 1962223530 | 9700 | 9640 | 9700 | 9640 | 5432 |
| 561 | 20230721 | 101000 | 1909701260 | 9640 | 9640 | 9660 | 9640 | 1394 |
| 562 | 20230721 | 100900 | 1896249340 | 9660 | 9650 | 9660 | 9640 | 586 |
| 563 | 20230721 | 100800 | 1890597210 | 9650 | 9650 | 9650 | 9650 | 358 |
| 564 | 20230721 | 100700 | 1887142510 | 9650 | 9650 | 9670 | 9650 | 2798 |
| 565 | 20230721 | 100600 | 1860140720 | 9650 | 9640 | 9670 | 9640 | 3470 |
| 566 | 20230721 | 100500 | 1826662230 | 9640 | 9630 | 9650 | 9630 | 1946 |
| 567 | 20230721 | 100400 | 1807901460 | 9650 | 9660 | 9660 | 9630 | 2425 |
| 568 | 20230721 | 100300 | 1784526430 | 9670 | 9650 | 9670 | 9650 | 846 |
| 569 | 20230721 | 100200 | 1776357430 | 9650 | 9650 | 9670 | 9650 | 1926 |
| 570 | 20230721 | 100100 | 1757761020 | 9650 | 9650 | 9650 | 9650 | 2081 |
| 571 | 20230721 | 100000 | 1737679370 | 9660 | 9660 | 9670 | 9650 | 1458 |
| 572 | 20230721 | 095900 | 1723599200 | 9660 | 9660 | 9670 | 9660 | 1046 |
| 573 | 20230721 | 095800 | 1713494160 | 9660 | 9670 | 9670 | 9660 | 110 |
| 574 | 20230721 | 095700 | 1712431080 | 9650 | 9670 | 9670 | 9650 | 1093 |
| 575 | 20230721 | 095600 | 1701877430 | 9670 | 9650 | 9670 | 9650 | 110 |
| 576 | 20230721 | 095500 | 1700815340 | 9650 | 9660 | 9660 | 9640 | 2038 |
| 577 | 20230721 | 095400 | 1681138280 | 9670 | 9670 | 9680 | 9670 | 1984 |
| 578 | 20230721 | 095300 | 1661948390 | 9670 | 9660 | 9670 | 9660 | 754 |
| 579 | 20230721 | 095200 | 1654661840 | 9660 | 9630 | 9680 | 9630 | 2122 |
| 580 | 20230721 | 095100 | 1634155540 | 9660 | 9670 | 9680 | 9650 | 2398 |
| 581 | 20230721 | 095000 | 1610954410 | 9680 | 9650 | 9680 | 9650 | 1202 |
| 582 | 20230721 | 094900 | 1599347590 | 9650 | 9660 | 9660 | 9620 | 3933 |
| 583 | 20230721 | 094800 | 1561465140 | 9660 | 9660 | 9660 | 9640 | 1150 |
| 584 | 20230721 | 094700 | 1550363220 | 9660 | 9650 | 9660 | 9640 | 1947 |
| 585 | 20230721 | 094600 | 1531579350 | 9650 | 9660 | 9660 | 9630 | 4820 |
| 586 | 20230721 | 094500 | 1485121400 | 9660 | 9670 | 9700 | 9660 | 2942 |
| 587 | 20230721 | 094400 | 1456657010 | 9670 | 9660 | 9670 | 9650 | 3305 |
| 588 | 20230721 | 094300 | 1424751050 | 9670 | 9690 | 9700 | 9670 | 2798 |
| 589 | 20230721 | 094200 | 1397666200 | 9690 | 9700 | 9700 | 9680 | 1206 |
| 590 | 20230721 | 094100 | 1385973530 | 9690 | 9690 | 9700 | 9690 | 622 |
| 591 | 20230721 | 094000 | 1379945910 | 9700 | 9710 | 9710 | 9690 | 1875 |
| 592 | 20230721 | 093900 | 1361768510 | 9710 | 9720 | 9720 | 9700 | 1140 |
| 593 | 20230721 | 093800 | 1350708730 | 9710 | 9720 | 9730 | 9710 | 723 |
| 594 | 20230721 | 093700 | 1343685410 | 9720 | 9710 | 9720 | 9700 | 3642 |
| 595 | 20230721 | 093600 | 1308335320 | 9730 | 9730 | 9740 | 9710 | 361 |
| 596 | 20230721 | 093500 | 1304823000 | 9710 | 9710 | 9730 | 9700 | 2080 |
| 597 | 20230721 | 093400 | 1284623010 | 9710 | 9710 | 9710 | 9700 | 2172 |
| 598 | 20230721 | 093300 | 1263543890 | 9700 | 9700 | 9720 | 9700 | 1624 |
| 599 | 20230721 | 093200 | 1247777160 | 9700 | 9710 | 9710 | 9680 | 3854 |
| 600 | 20230721 | 093100 | 1210416910 | 9720 | 9730 | 9730 | 9710 | 1272 |
| 601 | 20230721 | 093000 | 1198051540 | 9730 | 9750 | 9760 | 9730 | 4191 |
| 602 | 20230721 | 092900 | 1157209380 | 9750 | 9770 | 9770 | 9750 | 1239 |
| 603 | 20230721 | 092800 | 1145117050 | 9760 | 9780 | 9780 | 9760 | 1975 |
| 604 | 20230721 | 092700 | 1125814920 | 9770 | 9770 | 9780 | 9770 | 1118 |
| 605 | 20230721 | 092600 | 1114885460 | 9770 | 9790 | 9790 | 9750 | 1788 |
| 606 | 20230721 | 092500 | 1097411370 | 9790 | 9780 | 9790 | 9780 | 1253 |
| 607 | 20230721 | 092400 | 1085153920 | 9780 | 9810 | 9810 | 9780 | 3710 |
| 608 | 20230721 | 092300 | 1048779490 | 9810 | 9780 | 9820 | 9780 | 1559 |
| 609 | 20230721 | 092200 | 1033502910 | 9780 | 9770 | 9820 | 9740 | 1303 |
| 610 | 20230721 | 092100 | 1020747390 | 9770 | 9750 | 9770 | 9740 | 1630 |
| 611 | 20230721 | 092000 | 1004855610 | 9750 | 9730 | 9760 | 9730 | 3245 |
| 612 | 20230721 | 091900 | 973249880 | 9720 | 9690 | 9730 | 9690 | 1109 |
| 613 | 20230721 | 091800 | 962485490 | 9700 | 9700 | 9730 | 9680 | 3056 |
| 614 | 20230721 | 091700 | 932853140 | 9700 | 9710 | 9750 | 9700 | 6412 |
| 615 | 20230721 | 091600 | 870619410 | 9710 | 9710 | 9730 | 9710 | 2716 |
| 616 | 20230721 | 091500 | 844225900 | 9720 | 9790 | 9790 | 9710 | 7751 |
| 617 | 20230721 | 091400 | 768654010 | 9780 | 9780 | 9800 | 9770 | 2543 |
| 618 | 20230721 | 091300 | 743761140 | 9770 | 9810 | 9820 | 9770 | 3999 |
| 619 | 20230721 | 091200 | 704544290 | 9820 | 9820 | 9820 | 9770 | 3167 |
| 620 | 20230721 | 091100 | 673496440 | 9810 | 9790 | 9810 | 9760 | 5130 |
| 621 | 20230721 | 091000 | 623314200 | 9780 | 9770 | 9820 | 9770 | 5283 |
| 622 | 20230721 | 090900 | 571585780 | 9750 | 9750 | 9770 | 9740 | 6927 |
| 623 | 20230721 | 090800 | 504032840 | 9750 | 9770 | 9770 | 9750 | 3445 |
| 624 | 20230721 | 090700 | 470415680 | 9770 | 9790 | 9800 | 9770 | 1592 |
| 625 | 20230721 | 090600 | 454838180 | 9810 | 9760 | 9840 | 9760 | 4360 |
| 626 | 20230721 | 090500 | 412053850 | 9770 | 9760 | 9840 | 9760 | 4157 |
| 627 | 20230721 | 090400 | 371342400 | 9760 | 9790 | 9810 | 9710 | 8245 |
| 628 | 20230721 | 090300 | 290851290 | 9800 | 9820 | 9850 | 9790 | 12827 |
| 629 | 20230721 | 090200 | 164941140 | 9820 | 9790 | 9850 | 9790 | 6461 |
| 630 | 20230721 | 090100 | 101397210 | 9800 | 9710 | 9810 | 9700 | 7162 |
| 631 | 20230721 | 090000 | 31619750 | 9720 | 9750 | 9750 | 9720 | 3200 |