34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 193300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 10049 |
| 3 | 20230712 | 193200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20230712 | 193100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20230712 | 193000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20230712 | 192900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20230712 | 192800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20230712 | 192700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20230712 | 192600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20230712 | 192500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20230712 | 192400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20230712 | 192300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20230712 | 192200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20230712 | 192100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20230712 | 192000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20230712 | 191900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20230712 | 191800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20230712 | 191700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20230712 | 191600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20230712 | 191500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20230712 | 191400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20230712 | 191300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20230712 | 191200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20230712 | 191100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20230712 | 191000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20230712 | 190900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20230712 | 190800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20230712 | 190700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20230712 | 190600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20230712 | 190500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20230712 | 190400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20230712 | 190300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 10049 |
| 33 | 20230712 | 190200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20230712 | 190100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20230712 | 190000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20230712 | 185900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20230712 | 185800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20230712 | 185700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20230712 | 185600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20230712 | 185500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20230712 | 185400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20230712 | 185300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20230712 | 185200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20230712 | 185100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20230712 | 185000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20230712 | 184900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20230712 | 184800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20230712 | 184700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20230712 | 184600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20230712 | 184500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20230712 | 184400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20230712 | 184300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20230712 | 184200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20230712 | 184100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20230712 | 184000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20230712 | 183900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20230712 | 183800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20230712 | 183700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20230712 | 183600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20230712 | 183500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20230712 | 183400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20230712 | 183300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 10049 |
| 63 | 20230712 | 183200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20230712 | 183100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20230712 | 183000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20230712 | 182900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20230712 | 182800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20230712 | 182700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20230712 | 182600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20230712 | 182500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20230712 | 182400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20230712 | 182300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20230712 | 182200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20230712 | 182100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20230712 | 182000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20230712 | 181900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20230712 | 181800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20230712 | 181700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20230712 | 181600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20230712 | 181500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20230712 | 181400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20230712 | 181300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20230712 | 181200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20230712 | 181100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20230712 | 181000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20230712 | 180900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20230712 | 180800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20230712 | 180700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20230712 | 180600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20230712 | 180500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20230712 | 180400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20230712 | 180300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 10049 |
| 93 | 20230712 | 180200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20230712 | 180100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20230712 | 180000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20230712 | 175900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20230712 | 175800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20230712 | 175700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20230712 | 175600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20230712 | 175500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20230712 | 175400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20230712 | 175300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20230712 | 175200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20230712 | 175100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20230712 | 175000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20230712 | 174900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20230712 | 174800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20230712 | 174700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20230712 | 174600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20230712 | 174500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20230712 | 174400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20230712 | 174300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20230712 | 174200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20230712 | 174100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20230712 | 174000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20230712 | 173900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20230712 | 173800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20230712 | 173700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20230712 | 173600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20230712 | 173500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20230712 | 173400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20230712 | 173300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 10049 |
| 123 | 20230712 | 173200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20230712 | 173100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20230712 | 173000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20230712 | 172900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20230712 | 172800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20230712 | 172700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20230712 | 172600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20230712 | 172500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20230712 | 172400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20230712 | 172300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20230712 | 172200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20230712 | 172100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20230712 | 172000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20230712 | 171900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20230712 | 171800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20230712 | 171700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20230712 | 171600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20230712 | 171500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20230712 | 171400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20230712 | 171300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20230712 | 171200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20230712 | 171100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20230712 | 171000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20230712 | 170900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20230712 | 170800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20230712 | 170700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20230712 | 170600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20230712 | 170500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20230712 | 170400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20230712 | 170300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 10049 |
| 153 | 20230712 | 170200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20230712 | 170100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20230712 | 170000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20230712 | 165900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20230712 | 165800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20230712 | 165700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20230712 | 165600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20230712 | 165500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20230712 | 165400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20230712 | 165300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20230712 | 165200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20230712 | 165100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20230712 | 165000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20230712 | 164900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20230712 | 164800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20230712 | 164700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20230712 | 164600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20230712 | 164500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20230712 | 164400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20230712 | 164300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20230712 | 164200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20230712 | 164100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20230712 | 164000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20230712 | 163900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20230712 | 163800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20230712 | 163700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20230712 | 163600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20230712 | 163500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20230712 | 163400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20230712 | 163300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 10049 |
| 183 | 20230712 | 163200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20230712 | 163100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20230712 | 163000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20230712 | 162900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20230712 | 162800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20230712 | 162700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20230712 | 162600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20230712 | 162500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20230712 | 162400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20230712 | 162300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20230712 | 162200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20230712 | 162100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20230712 | 162000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20230712 | 161900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20230712 | 161800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20230712 | 161700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20230712 | 161600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20230712 | 161500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20230712 | 161400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20230712 | 161300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20230712 | 161200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20230712 | 161100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20230712 | 161000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20230712 | 160900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20230712 | 160800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20230712 | 160700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20230712 | 160600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20230712 | 160500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20230712 | 160400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 212 | 20230712 | 160300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 10049 |
| 213 | 20230712 | 160200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 214 | 20230712 | 160100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 215 | 20230712 | 160000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 216 | 20230712 | 155900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 217 | 20230712 | 155800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 218 | 20230712 | 155700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 219 | 20230712 | 155600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 220 | 20230712 | 155500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 221 | 20230712 | 155400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 222 | 20230712 | 155300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 223 | 20230712 | 155200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 224 | 20230712 | 155100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 225 | 20230712 | 155000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 226 | 20230712 | 154900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 227 | 20230712 | 154800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 228 | 20230712 | 154700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 229 | 20230712 | 154600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 230 | 20230712 | 154500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 231 | 20230712 | 154400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 232 | 20230712 | 154300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 233 | 20230712 | 154200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 234 | 20230712 | 154100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 235 | 20230712 | 154000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 236 | 20230712 | 153900 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 237 | 20230712 | 153800 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 238 | 20230712 | 153700 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 239 | 20230712 | 153600 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 240 | 20230712 | 153500 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 241 | 20230712 | 153400 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 242 | 20230712 | 153300 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 10049 |
| 243 | 20230712 | 153200 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 244 | 20230712 | 153100 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 245 | 20230712 | 153000 | 20536082350 | 36000 | 36000 | 36000 | 36000 | 10049 |
| 246 | 20230712 | 152900 | 20174318350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 247 | 20230712 | 152800 | 20174318350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 248 | 20230712 | 152700 | 20174318350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 249 | 20230712 | 152600 | 20174318350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 250 | 20230712 | 152500 | 20174318350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 251 | 20230712 | 152400 | 20174318350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 252 | 20230712 | 152300 | 20174318350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 253 | 20230712 | 152200 | 20174318350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 254 | 20230712 | 152100 | 20174318350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 255 | 20230712 | 152000 | 20174318350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 256 | 20230712 | 151900 | 20174318350 | 35900 | 35950 | 36000 | 35800 | 572 |
| 257 | 20230712 | 151800 | 20153794050 | 35850 | 35800 | 35950 | 35800 | 888 |
| 258 | 20230712 | 151700 | 20121912900 | 35800 | 35850 | 35950 | 35800 | 757 |
| 259 | 20230712 | 151600 | 20094753200 | 35900 | 35950 | 36000 | 35850 | 736 |
| 260 | 20230712 | 151500 | 20068324750 | 36000 | 36000 | 36000 | 35950 | 915 |
| 261 | 20230712 | 151400 | 20035408600 | 35950 | 35950 | 36000 | 35900 | 1087 |
| 262 | 20230712 | 151300 | 19996333000 | 36000 | 36050 | 36050 | 35850 | 1319 |
| 263 | 20230712 | 151200 | 19948888550 | 35950 | 35650 | 36000 | 35650 | 3361 |
| 264 | 20230712 | 151100 | 19828324750 | 35650 | 35500 | 35650 | 35450 | 1655 |
| 265 | 20230712 | 151000 | 19769445600 | 35500 | 35600 | 35650 | 35500 | 670 |
| 266 | 20230712 | 150900 | 19745609650 | 35600 | 35450 | 35600 | 35450 | 2330 |
| 267 | 20230712 | 150800 | 19662972200 | 35400 | 35550 | 35550 | 35400 | 2169 |
| 268 | 20230712 | 150700 | 19585968250 | 35550 | 35650 | 35800 | 35550 | 1918 |
| 269 | 20230712 | 150600 | 19517560650 | 35650 | 35650 | 35650 | 35550 | 4573 |
| 270 | 20230712 | 150500 | 19354809950 | 35700 | 35750 | 35800 | 35700 | 2091 |
| 271 | 20230712 | 150400 | 19280141650 | 35800 | 35750 | 35850 | 35750 | 1161 |
| 272 | 20230712 | 150300 | 19238607800 | 35750 | 35750 | 35800 | 35700 | 2832 |
| 273 | 20230712 | 150200 | 19137397800 | 35800 | 35800 | 35800 | 35750 | 786 |
| 274 | 20230712 | 150100 | 19109266400 | 35800 | 35850 | 35850 | 35700 | 757 |
| 275 | 20230712 | 150000 | 19082195800 | 35750 | 35850 | 35900 | 35750 | 1578 |
| 276 | 20230712 | 145900 | 19025670350 | 35800 | 35750 | 35900 | 35750 | 663 |
| 277 | 20230712 | 145800 | 19001951700 | 35750 | 35850 | 35900 | 35700 | 1066 |
| 278 | 20230712 | 145700 | 18963846550 | 35900 | 35850 | 36000 | 35800 | 2798 |
| 279 | 20230712 | 145600 | 18863287600 | 35850 | 35700 | 35850 | 35700 | 792 |
| 280 | 20230712 | 145500 | 18834976200 | 35750 | 35700 | 35750 | 35650 | 3331 |
| 281 | 20230712 | 145400 | 18716133650 | 35700 | 35850 | 35850 | 35700 | 1804 |
| 282 | 20230712 | 145300 | 18651576150 | 35800 | 35850 | 35900 | 35800 | 943 |
| 283 | 20230712 | 145200 | 18617777750 | 35850 | 35950 | 36000 | 35800 | 1732 |
| 284 | 20230712 | 145100 | 18555633850 | 35950 | 36000 | 36050 | 35950 | 641 |
| 285 | 20230712 | 145000 | 18532552650 | 36050 | 36000 | 36100 | 36000 | 1265 |
| 286 | 20230712 | 144900 | 18486964150 | 36000 | 36050 | 36150 | 35950 | 1566 |
| 287 | 20230712 | 144800 | 18430507800 | 36150 | 35950 | 36150 | 35950 | 1569 |
| 288 | 20230712 | 144700 | 18374016800 | 35950 | 35900 | 36000 | 35800 | 1269 |
| 289 | 20230712 | 144600 | 18328467600 | 35900 | 35900 | 36000 | 35900 | 662 |
| 290 | 20230712 | 144500 | 18304673600 | 35900 | 35850 | 35950 | 35750 | 950 |
| 291 | 20230712 | 144400 | 18270623700 | 35900 | 36150 | 36200 | 35650 | 4805 |
| 292 | 20230712 | 144300 | 18097868750 | 36200 | 36250 | 36250 | 36100 | 3435 |
| 293 | 20230712 | 144200 | 17973568450 | 36250 | 36250 | 36400 | 36250 | 4790 |
| 294 | 20230712 | 144100 | 17799630800 | 36300 | 36200 | 36300 | 36150 | 8348 |
| 295 | 20230712 | 144000 | 17497123450 | 36200 | 36100 | 36200 | 36050 | 3195 |
| 296 | 20230712 | 143900 | 17381762250 | 36050 | 35950 | 36050 | 35900 | 2354 |
| 297 | 20230712 | 143800 | 17297066800 | 35900 | 35850 | 35950 | 35800 | 1451 |
| 298 | 20230712 | 143700 | 17244952350 | 35900 | 35950 | 35950 | 35750 | 2824 |
| 299 | 20230712 | 143600 | 17143703500 | 35950 | 35900 | 35950 | 35850 | 1694 |
| 300 | 20230712 | 143500 | 17082866700 | 36000 | 36000 | 36100 | 35900 | 2644 |
| 301 | 20230712 | 143400 | 16987619950 | 36000 | 35900 | 36050 | 35850 | 6130 |
| 302 | 20230712 | 143300 | 16766952350 | 35900 | 35900 | 35950 | 35850 | 1500 |
| 303 | 20230712 | 143200 | 16713099250 | 35900 | 35950 | 35950 | 35850 | 3370 |
| 304 | 20230712 | 143100 | 16592091500 | 35950 | 35950 | 35950 | 35850 | 2295 |
| 305 | 20230712 | 143000 | 16509660350 | 35900 | 36000 | 36000 | 35900 | 4787 |
| 306 | 20230712 | 142900 | 16337507850 | 36000 | 35550 | 36000 | 35550 | 22557 |
| 307 | 20230712 | 142800 | 15531823850 | 35550 | 35600 | 35600 | 35550 | 1230 |
| 308 | 20230712 | 142700 | 15488066200 | 35600 | 35550 | 35600 | 35550 | 850 |
| 309 | 20230712 | 142600 | 15457807750 | 35600 | 35600 | 35600 | 35550 | 548 |
| 310 | 20230712 | 142500 | 15438302400 | 35550 | 35550 | 35600 | 35500 | 1028 |
| 311 | 20230712 | 142400 | 15401747400 | 35550 | 35450 | 35550 | 35400 | 1008 |
| 312 | 20230712 | 142300 | 15365975850 | 35450 | 35500 | 35500 | 35450 | 539 |
| 313 | 20230712 | 142200 | 15346848250 | 35500 | 35450 | 35500 | 35450 | 1171 |
| 314 | 20230712 | 142100 | 15305306850 | 35500 | 35550 | 35550 | 35500 | 1116 |
| 315 | 20230712 | 142000 | 15265658750 | 35550 | 35550 | 35550 | 35500 | 2981 |
| 316 | 20230712 | 141900 | 15159736250 | 35550 | 35500 | 35550 | 35500 | 1091 |
| 317 | 20230712 | 141800 | 15120992100 | 35500 | 35500 | 35550 | 35450 | 627 |
| 318 | 20230712 | 141700 | 15098727550 | 35550 | 35450 | 35550 | 35450 | 1382 |
| 319 | 20230712 | 141600 | 15049658350 | 35450 | 35450 | 35500 | 35400 | 575 |
| 320 | 20230712 | 141500 | 15029270850 | 35400 | 35400 | 35500 | 35400 | 1046 |
| 321 | 20230712 | 141400 | 14992185450 | 35400 | 35400 | 35500 | 35400 | 1272 |
| 322 | 20230712 | 141300 | 14947102400 | 35400 | 35250 | 35400 | 35250 | 1308 |
| 323 | 20230712 | 141200 | 14900877500 | 35250 | 35300 | 35300 | 35200 | 914 |
| 324 | 20230712 | 141100 | 14868667400 | 35300 | 35350 | 35350 | 35200 | 2265 |
| 325 | 20230712 | 141000 | 14788705400 | 35350 | 35100 | 35400 | 35100 | 1327 |
| 326 | 20230712 | 140900 | 14741967500 | 35100 | 35150 | 35200 | 35100 | 760 |
| 327 | 20230712 | 140800 | 14715255050 | 35200 | 35100 | 35200 | 35050 | 2721 |
| 328 | 20230712 | 140700 | 14619718600 | 35150 | 35100 | 35150 | 35100 | 1472 |
| 329 | 20230712 | 140600 | 14568010250 | 35150 | 35150 | 35200 | 35000 | 3963 |
| 330 | 20230712 | 140500 | 14429039400 | 35150 | 35550 | 35600 | 35150 | 5775 |
| 331 | 20230712 | 140400 | 14224940700 | 35600 | 35600 | 35600 | 35500 | 1454 |
| 332 | 20230712 | 140300 | 14173259100 | 35600 | 35600 | 35600 | 35500 | 1599 |
| 333 | 20230712 | 140200 | 14116387800 | 35600 | 35500 | 35600 | 35500 | 1222 |
| 334 | 20230712 | 140100 | 14072911850 | 35550 | 35500 | 35550 | 35450 | 1090 |
| 335 | 20230712 | 140000 | 14034195250 | 35500 | 35500 | 35550 | 35450 | 3552 |
| 336 | 20230712 | 135900 | 13908061150 | 35500 | 35500 | 35550 | 35450 | 1858 |
| 337 | 20230712 | 135800 | 13842074900 | 35450 | 35400 | 35550 | 35350 | 3001 |
| 338 | 20230712 | 135700 | 13735627300 | 35400 | 35450 | 35450 | 35350 | 402 |
| 339 | 20230712 | 135600 | 13721382850 | 35400 | 35400 | 35450 | 35350 | 1140 |
| 340 | 20230712 | 135500 | 13681023300 | 35400 | 35400 | 35450 | 35350 | 877 |
| 341 | 20230712 | 135400 | 13649970650 | 35400 | 35400 | 35450 | 35350 | 1042 |
| 342 | 20230712 | 135300 | 13613076200 | 35400 | 35500 | 35600 | 35250 | 3416 |
| 343 | 20230712 | 135200 | 13492051250 | 35500 | 35600 | 35650 | 35500 | 2483 |
| 344 | 20230712 | 135100 | 13403795900 | 35600 | 35650 | 35750 | 35600 | 3776 |
| 345 | 20230712 | 135000 | 13269091700 | 35700 | 35550 | 35700 | 35550 | 1737 |
| 346 | 20230712 | 134900 | 13207250500 | 35550 | 35450 | 35650 | 35450 | 5622 |
| 347 | 20230712 | 134800 | 13007482950 | 35400 | 35350 | 35450 | 35300 | 3312 |
| 348 | 20230712 | 134700 | 12890250150 | 35350 | 35300 | 35400 | 35250 | 2708 |
| 349 | 20230712 | 134600 | 12794584150 | 35350 | 35450 | 35450 | 35300 | 2920 |
| 350 | 20230712 | 134500 | 12691229750 | 35450 | 35150 | 35450 | 35150 | 5557 |
| 351 | 20230712 | 134400 | 12494936700 | 35150 | 35950 | 35950 | 35050 | 7796 |
| 352 | 20230712 | 134300 | 12217658100 | 35950 | 35750 | 35950 | 35650 | 9233 |
| 353 | 20230712 | 134200 | 11886820000 | 35750 | 35400 | 35850 | 35250 | 22634 |
| 354 | 20230712 | 134100 | 11080522600 | 35350 | 35300 | 35500 | 35200 | 10475 |
| 355 | 20230712 | 134000 | 10710083750 | 35300 | 34900 | 35350 | 34900 | 21135 |
| 356 | 20230712 | 133900 | 9969146700 | 34950 | 34800 | 34950 | 34750 | 5868 |
| 357 | 20230712 | 133800 | 9764365050 | 34800 | 34550 | 34850 | 34550 | 2851 |
| 358 | 20230712 | 133700 | 9665265200 | 34550 | 34550 | 34550 | 34500 | 214 |
| 359 | 20230712 | 133600 | 9657872950 | 34550 | 34500 | 34550 | 34500 | 226 |
| 360 | 20230712 | 133500 | 9650066650 | 34500 | 34450 | 34500 | 34400 | 1156 |
| 361 | 20230712 | 133400 | 9610243150 | 34500 | 34500 | 34500 | 34450 | 116 |
| 362 | 20230712 | 133300 | 9606242900 | 34450 | 34500 | 34500 | 34450 | 565 |
| 363 | 20230712 | 133200 | 9586751000 | 34500 | 34450 | 34500 | 34450 | 861 |
| 364 | 20230712 | 133100 | 9557085200 | 34500 | 34500 | 34500 | 34500 | 676 |
| 365 | 20230712 | 133000 | 9533763200 | 34450 | 34500 | 34500 | 34400 | 136 |
| 366 | 20230712 | 132900 | 9529077550 | 34500 | 34450 | 34500 | 34450 | 115 |
| 367 | 20230712 | 132800 | 9525115750 | 34400 | 34450 | 34450 | 34400 | 40 |
| 368 | 20230712 | 132700 | 9523739500 | 34450 | 34450 | 34450 | 34400 | 87 |
| 369 | 20230712 | 132600 | 9520743850 | 34450 | 34400 | 34450 | 34400 | 34 |
| 370 | 20230712 | 132500 | 9519573750 | 34400 | 34450 | 34500 | 34400 | 221 |
| 371 | 20230712 | 132400 | 9511955250 | 34450 | 34450 | 34500 | 34450 | 272 |
| 372 | 20230712 | 132300 | 9502582300 | 34450 | 34550 | 34550 | 34400 | 3433 |
| 373 | 20230712 | 132200 | 9384245700 | 34550 | 34700 | 34700 | 34500 | 1819 |
| 374 | 20230712 | 132100 | 9321372800 | 34700 | 34700 | 34750 | 34550 | 1766 |
| 375 | 20230712 | 132000 | 9260093900 | 34700 | 34600 | 34700 | 34500 | 1451 |
| 376 | 20230712 | 131900 | 9209829100 | 34600 | 34600 | 34650 | 34600 | 305 |
| 377 | 20230712 | 131800 | 9199275900 | 34600 | 34500 | 34600 | 34500 | 336 |
| 378 | 20230712 | 131700 | 9187659650 | 34500 | 34450 | 34600 | 34450 | 1910 |
| 379 | 20230712 | 131600 | 9121679000 | 34450 | 34500 | 34500 | 34450 | 845 |
| 380 | 20230712 | 131500 | 9092530900 | 34500 | 34450 | 34550 | 34450 | 1520 |
| 381 | 20230712 | 131400 | 9040087350 | 34450 | 34550 | 34550 | 34450 | 583 |
| 382 | 20230712 | 131300 | 9019962550 | 34550 | 34500 | 34600 | 34450 | 534 |
| 383 | 20230712 | 131200 | 9001522000 | 34600 | 34550 | 34600 | 34500 | 1401 |
| 384 | 20230712 | 131100 | 8953088400 | 34550 | 34400 | 34550 | 34400 | 6652 |
| 385 | 20230712 | 131000 | 8723751550 | 34450 | 34450 | 34450 | 34450 | 568 |
| 386 | 20230712 | 130900 | 8704183950 | 34450 | 34250 | 34450 | 34200 | 4315 |
| 387 | 20230712 | 130800 | 8555981350 | 34250 | 34250 | 34250 | 34150 | 203 |
| 388 | 20230712 | 130700 | 8549032550 | 34250 | 34200 | 34250 | 34200 | 532 |
| 389 | 20230712 | 130600 | 8530826150 | 34200 | 34050 | 34200 | 34050 | 678 |
| 390 | 20230712 | 130500 | 8507641700 | 34150 | 34200 | 34200 | 34050 | 610 |
| 391 | 20230712 | 130400 | 8486780750 | 34150 | 34150 | 34200 | 34150 | 586 |
| 392 | 20230712 | 130300 | 8466754050 | 34150 | 34200 | 34200 | 34150 | 416 |
| 393 | 20230712 | 130200 | 8452529050 | 34150 | 34100 | 34150 | 34100 | 1198 |
| 394 | 20230712 | 130100 | 8411618300 | 34150 | 34100 | 34150 | 34100 | 68 |
| 395 | 20230712 | 130000 | 8409297600 | 34100 | 34000 | 34100 | 34000 | 868 |
| 396 | 20230712 | 125900 | 8379729300 | 33950 | 33950 | 33950 | 33950 | 88 |
| 397 | 20230712 | 125800 | 8376741700 | 33950 | 34050 | 34050 | 33950 | 32 |
| 398 | 20230712 | 125700 | 8375655100 | 34050 | 34050 | 34050 | 34050 | 107 |
| 399 | 20230712 | 125600 | 8372011750 | 33900 | 33900 | 33900 | 33900 | 21 |
| 400 | 20230712 | 125500 | 8371299850 | 33900 | 34050 | 34050 | 33900 | 103 |
| 401 | 20230712 | 125400 | 8367805500 | 34050 | 34050 | 34050 | 34050 | 6 |
| 402 | 20230712 | 125300 | 8367601200 | 34050 | 34050 | 34050 | 34050 | 3 |
| 403 | 20230712 | 125200 | 8367499050 | 34050 | 33900 | 34050 | 33900 | 3317 |
| 404 | 20230712 | 125100 | 8254651100 | 33950 | 33950 | 33950 | 33950 | 334 |
| 405 | 20230712 | 125000 | 8243311800 | 33900 | 33900 | 33900 | 33900 | 1047 |
| 406 | 20230712 | 124900 | 8207818500 | 33900 | 33800 | 33900 | 33750 | 1049 |
| 407 | 20230712 | 124800 | 8172401250 | 33800 | 33800 | 33900 | 33800 | 519 |
| 408 | 20230712 | 124700 | 8154858350 | 33850 | 33850 | 33850 | 33850 | 197 |
| 409 | 20230712 | 124600 | 8148189900 | 33800 | 33900 | 33900 | 33800 | 2381 |
| 410 | 20230712 | 124500 | 8067686650 | 33850 | 34050 | 34100 | 33850 | 6579 |
| 411 | 20230712 | 124400 | 7844432800 | 34100 | 34150 | 34150 | 34100 | 34 |
| 412 | 20230712 | 124300 | 7843271950 | 34150 | 34100 | 34150 | 34050 | 1916 |
| 413 | 20230712 | 124200 | 7777841300 | 34100 | 34150 | 34150 | 34100 | 523 |
| 414 | 20230712 | 124100 | 7759993200 | 34150 | 34250 | 34250 | 34150 | 1198 |
| 415 | 20230712 | 124000 | 7719046150 | 34250 | 34200 | 34300 | 34200 | 1256 |
| 416 | 20230712 | 123900 | 7676004750 | 34300 | 34250 | 34300 | 34150 | 1116 |
| 417 | 20230712 | 123800 | 7637787650 | 34250 | 34150 | 34250 | 34150 | 901 |
| 418 | 20230712 | 123700 | 7606966750 | 34150 | 34100 | 34150 | 34100 | 474 |
| 419 | 20230712 | 123600 | 7590782750 | 34100 | 34100 | 34150 | 34100 | 67 |
| 420 | 20230712 | 123500 | 7588497750 | 34100 | 34100 | 34150 | 34100 | 828 |
| 421 | 20230712 | 123400 | 7560262900 | 34100 | 34100 | 34150 | 34100 | 101 |
| 422 | 20230712 | 123300 | 7556818750 | 34100 | 34050 | 34150 | 34050 | 42 |
| 423 | 20230712 | 123200 | 7555388100 | 34050 | 34100 | 34100 | 34050 | 44 |
| 424 | 20230712 | 123100 | 7553889150 | 34100 | 34050 | 34100 | 34050 | 161 |
| 425 | 20230712 | 123000 | 7548402050 | 34050 | 34050 | 34050 | 34050 | 972 |
| 426 | 20230712 | 122900 | 7515305450 | 34050 | 34050 | 34050 | 34050 | 210 |
| 427 | 20230712 | 122800 | 7508154950 | 34050 | 34000 | 34050 | 34000 | 554 |
| 428 | 20230712 | 122700 | 7489296150 | 34050 | 34100 | 34100 | 34000 | 345 |
| 429 | 20230712 | 122600 | 7477549050 | 34050 | 34000 | 34050 | 34000 | 443 |
| 430 | 20230712 | 122500 | 7462465350 | 34000 | 34000 | 34050 | 34000 | 333 |
| 431 | 20230712 | 122400 | 7451136650 | 34000 | 34100 | 34100 | 34000 | 330 |
| 432 | 20230712 | 122300 | 7439887850 | 34050 | 34000 | 34050 | 34000 | 306 |
| 433 | 20230712 | 122200 | 7429474150 | 33900 | 34100 | 34100 | 33900 | 277 |
| 434 | 20230712 | 122100 | 7420028850 | 34100 | 34050 | 34100 | 34050 | 626 |
| 435 | 20230712 | 122000 | 7398702100 | 34000 | 33850 | 34000 | 33800 | 1143 |
| 436 | 20230712 | 121900 | 7359904600 | 33900 | 33950 | 33950 | 33800 | 2036 |
| 437 | 20230712 | 121800 | 7290867850 | 34000 | 33900 | 34000 | 33850 | 1399 |
| 438 | 20230712 | 121700 | 7243409200 | 33950 | 33900 | 34000 | 33850 | 2306 |
| 439 | 20230712 | 121600 | 7165192650 | 33950 | 33900 | 33950 | 33800 | 688 |
| 440 | 20230712 | 121500 | 7141867100 | 33900 | 33850 | 33900 | 33850 | 991 |
| 441 | 20230712 | 121400 | 7108282300 | 33850 | 33850 | 33850 | 33850 | 204 |
| 442 | 20230712 | 121300 | 7101376900 | 33850 | 33850 | 33850 | 33850 | 222 |
| 443 | 20230712 | 121200 | 7093862200 | 33850 | 33850 | 33850 | 33700 | 1476 |
| 444 | 20230712 | 121100 | 7043906300 | 33900 | 33850 | 33900 | 33750 | 1590 |
| 445 | 20230712 | 121000 | 6990097050 | 33800 | 33750 | 33800 | 33750 | 694 |
| 446 | 20230712 | 120900 | 6966655950 | 33750 | 33650 | 33750 | 33650 | 248 |
| 447 | 20230712 | 120800 | 6958289450 | 33700 | 33600 | 33700 | 33600 | 865 |
| 448 | 20230712 | 120700 | 6929158550 | 33550 | 33550 | 33600 | 33550 | 396 |
| 449 | 20230712 | 120600 | 6915855000 | 33550 | 33500 | 33550 | 33450 | 303 |
| 450 | 20230712 | 120500 | 6905702350 | 33450 | 33500 | 33500 | 33450 | 7 |
| 451 | 20230712 | 120400 | 6905468100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 452 | 20230712 | 120300 | 6905468100 | 33500 | 33500 | 33500 | 33500 | 85 |
| 453 | 20230712 | 120200 | 6902620600 | 33500 | 33450 | 33500 | 33450 | 38 |
| 454 | 20230712 | 120100 | 6901348100 | 33450 | 33450 | 33450 | 33450 | 1 |
| 455 | 20230712 | 120000 | 6901314650 | 33450 | 33500 | 33500 | 33400 | 446 |
| 456 | 20230712 | 115900 | 6886413800 | 33450 | 33450 | 33450 | 33450 | 53 |
| 457 | 20230712 | 115800 | 6884640950 | 33400 | 33500 | 33500 | 33400 | 633 |
| 458 | 20230712 | 115700 | 6863498150 | 33500 | 33500 | 33500 | 33500 | 54 |
| 459 | 20230712 | 115600 | 6861689150 | 33450 | 33450 | 33450 | 33450 | 10 |
| 460 | 20230712 | 115500 | 6861354650 | 33300 | 33450 | 33450 | 33300 | 600 |
| 461 | 20230712 | 115400 | 6841314850 | 33500 | 33500 | 33500 | 33500 | 189 |
| 462 | 20230712 | 115300 | 6834983350 | 33500 | 33400 | 33500 | 33400 | 385 |
| 463 | 20230712 | 115200 | 6822124250 | 33350 | 33350 | 33350 | 33350 | 51 |
| 464 | 20230712 | 115100 | 6820423400 | 33350 | 33300 | 33400 | 33300 | 111 |
| 465 | 20230712 | 115000 | 6816719800 | 33300 | 33350 | 33350 | 33300 | 196 |
| 466 | 20230712 | 114900 | 6810190900 | 33400 | 33450 | 33450 | 33350 | 266 |
| 467 | 20230712 | 114800 | 6801305800 | 33550 | 33500 | 33550 | 33450 | 78 |
| 468 | 20230712 | 114700 | 6798695550 | 33500 | 33500 | 33500 | 33500 | 21 |
| 469 | 20230712 | 114600 | 6797992050 | 33500 | 33450 | 33500 | 33450 | 16 |
| 470 | 20230712 | 114500 | 6797456800 | 33550 | 33500 | 33550 | 33400 | 149 |
| 471 | 20230712 | 114400 | 6792479200 | 33500 | 33500 | 33500 | 33500 | 100 |
| 472 | 20230712 | 114300 | 6789129200 | 33500 | 33500 | 33500 | 33450 | 43 |
| 473 | 20230712 | 114200 | 6787690250 | 33450 | 33450 | 33450 | 33400 | 415 |
| 474 | 20230712 | 114100 | 6773818950 | 33450 | 33450 | 33450 | 33450 | 100 |
| 475 | 20230712 | 114000 | 6770473950 | 33400 | 33450 | 33500 | 33400 | 59 |
| 476 | 20230712 | 113900 | 6768502100 | 33450 | 33450 | 33500 | 33450 | 226 |
| 477 | 20230712 | 113800 | 6760942050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 478 | 20230712 | 113700 | 6760942050 | 33500 | 33400 | 33500 | 33400 | 132 |
| 479 | 20230712 | 113600 | 6756532750 | 33300 | 33450 | 33450 | 33300 | 424 |
| 480 | 20230712 | 113500 | 6742386250 | 33450 | 33400 | 33450 | 33400 | 177 |
| 481 | 20230712 | 113400 | 6736465850 | 33400 | 33400 | 33450 | 33400 | 310 |
| 482 | 20230712 | 113300 | 6726106850 | 33450 | 33550 | 33550 | 33450 | 1134 |
| 483 | 20230712 | 113200 | 6688137150 | 33550 | 33550 | 33550 | 33550 | 109 |
| 484 | 20230712 | 113100 | 6684480200 | 33550 | 33700 | 33700 | 33550 | 168 |
| 485 | 20230712 | 113000 | 6678840050 | 33700 | 33600 | 33700 | 33600 | 117 |
| 486 | 20230712 | 112900 | 6674906150 | 33550 | 33650 | 33650 | 33550 | 1498 |
| 487 | 20230712 | 112800 | 6624575550 | 33650 | 33700 | 33700 | 33650 | 119 |
| 488 | 20230712 | 112700 | 6620567950 | 33700 | 33750 | 33750 | 33650 | 333 |
| 489 | 20230712 | 112600 | 6609350950 | 33700 | 33750 | 33800 | 33700 | 590 |
| 490 | 20230712 | 112500 | 6589437000 | 33750 | 33750 | 33750 | 33600 | 229 |
| 491 | 20230712 | 112400 | 6581708400 | 33750 | 33700 | 33750 | 33600 | 391 |
| 492 | 20230712 | 112300 | 6568542300 | 33700 | 33700 | 33700 | 33600 | 502 |
| 493 | 20230712 | 112200 | 6551639550 | 33600 | 33650 | 33750 | 33600 | 1467 |
| 494 | 20230712 | 112100 | 6502187500 | 33750 | 33650 | 33750 | 33600 | 1265 |
| 495 | 20230712 | 112000 | 6459549000 | 33600 | 33550 | 33600 | 33550 | 301 |
| 496 | 20230712 | 111900 | 6449436500 | 33550 | 33500 | 33550 | 33500 | 829 |
| 497 | 20230712 | 111800 | 6421647000 | 33500 | 33450 | 33500 | 33450 | 925 |
| 498 | 20230712 | 111700 | 6390678850 | 33450 | 33400 | 33450 | 33400 | 1069 |
| 499 | 20230712 | 111600 | 6354973900 | 33350 | 33400 | 33400 | 33350 | 363 |
| 500 | 20230712 | 111500 | 6342867800 | 33350 | 33350 | 33400 | 33350 | 211 |
| 501 | 20230712 | 111400 | 6335830550 | 33350 | 33400 | 33400 | 33350 | 80 |
| 502 | 20230712 | 111300 | 6333160050 | 33400 | 33350 | 33400 | 33350 | 218 |
| 503 | 20230712 | 111200 | 6325889650 | 33350 | 33350 | 33400 | 33350 | 63 |
| 504 | 20230712 | 111100 | 6323788350 | 33350 | 33200 | 33350 | 33150 | 1751 |
| 505 | 20230712 | 111000 | 6265551850 | 33200 | 33300 | 33300 | 33200 | 407 |
| 506 | 20230712 | 110900 | 6252016900 | 33300 | 33350 | 33400 | 33250 | 564 |
| 507 | 20230712 | 110800 | 6233231050 | 33350 | 33350 | 33400 | 33350 | 2409 |
| 508 | 20230712 | 110700 | 6152775500 | 33350 | 33350 | 33350 | 33350 | 349 |
| 509 | 20230712 | 110600 | 6141136350 | 33350 | 33300 | 33350 | 33200 | 1021 |
| 510 | 20230712 | 110500 | 6107129600 | 33300 | 33350 | 33350 | 33300 | 111 |
| 511 | 20230712 | 110400 | 6103432800 | 33350 | 33300 | 33350 | 33300 | 548 |
| 512 | 20230712 | 110300 | 6085174400 | 33250 | 33200 | 33300 | 33200 | 292 |
| 513 | 20230712 | 110200 | 6075463000 | 33200 | 33100 | 33200 | 33100 | 112 |
| 514 | 20230712 | 110100 | 6071747600 | 33100 | 33200 | 33200 | 33100 | 924 |
| 515 | 20230712 | 110000 | 6041148000 | 33100 | 33200 | 33200 | 33100 | 1226 |
| 516 | 20230712 | 105900 | 6000456100 | 33200 | 33200 | 33200 | 33200 | 118 |
| 517 | 20230712 | 105800 | 5996538500 | 33200 | 33100 | 33200 | 33100 | 746 |
| 518 | 20230712 | 105700 | 5971802050 | 33150 | 33050 | 33150 | 33000 | 985 |
| 519 | 20230712 | 105600 | 5939212650 | 33100 | 33050 | 33100 | 33050 | 1252 |
| 520 | 20230712 | 105500 | 5897797500 | 33050 | 33050 | 33100 | 33000 | 477 |
| 521 | 20230712 | 105400 | 5882033250 | 33000 | 32900 | 33000 | 32900 | 2430 |
| 522 | 20230712 | 105300 | 5801879100 | 32850 | 32900 | 32900 | 32850 | 234 |
| 523 | 20230712 | 105200 | 5794182900 | 32850 | 32800 | 32850 | 32800 | 461 |
| 524 | 20230712 | 105100 | 5779050400 | 32750 | 32750 | 32800 | 32750 | 136 |
| 525 | 20230712 | 105000 | 5774595950 | 32750 | 32800 | 32800 | 32750 | 1981 |
| 526 | 20230712 | 104900 | 5709718150 | 32850 | 32800 | 32850 | 32800 | 54 |
| 527 | 20230712 | 104800 | 5707946550 | 32750 | 32650 | 32750 | 32650 | 577 |
| 528 | 20230712 | 104700 | 5689080500 | 32650 | 32700 | 32700 | 32650 | 70 |
| 529 | 20230712 | 104600 | 5686794500 | 32700 | 32700 | 32700 | 32700 | 74 |
| 530 | 20230712 | 104500 | 5684374700 | 32700 | 32700 | 32700 | 32500 | 130 |
| 531 | 20230712 | 104400 | 5680141400 | 32700 | 32600 | 32700 | 32550 | 280 |
| 532 | 20230712 | 104300 | 5671011000 | 32650 | 32700 | 32700 | 32650 | 255 |
| 533 | 20230712 | 104200 | 5662676000 | 32700 | 32600 | 32700 | 32600 | 723 |
| 534 | 20230712 | 104100 | 5639072750 | 32600 | 32600 | 32600 | 32550 | 179 |
| 535 | 20230712 | 104000 | 5633242250 | 32600 | 32500 | 32600 | 32450 | 345 |
| 536 | 20230712 | 103900 | 5622015650 | 32500 | 32500 | 32600 | 32500 | 539 |
| 537 | 20230712 | 103800 | 5604495650 | 32500 | 32500 | 32500 | 32450 | 185 |
| 538 | 20230712 | 103700 | 5598490650 | 32500 | 32600 | 32600 | 32450 | 467 |
| 539 | 20230712 | 103600 | 5583319900 | 32600 | 32400 | 32600 | 32250 | 9024 |
| 540 | 20230712 | 103500 | 5291861450 | 32450 | 32450 | 32500 | 32350 | 632 |
| 541 | 20230712 | 103400 | 5271350050 | 32350 | 32500 | 32500 | 32300 | 7051 |
| 542 | 20230712 | 103300 | 5043062200 | 32500 | 32750 | 32800 | 32500 | 3123 |
| 543 | 20230712 | 103200 | 4941375400 | 32700 | 32700 | 32800 | 32700 | 735 |
| 544 | 20230712 | 103100 | 4917336600 | 32700 | 32800 | 32800 | 32700 | 684 |
| 545 | 20230712 | 103000 | 4894931450 | 32950 | 32850 | 32950 | 32800 | 857 |
| 546 | 20230712 | 102900 | 4866813300 | 32850 | 32850 | 32850 | 32850 | 35 |
| 547 | 20230712 | 102800 | 4865663550 | 32900 | 33000 | 33000 | 32850 | 512 |
| 548 | 20230712 | 102700 | 4848781550 | 32950 | 33000 | 33000 | 32950 | 14 |
| 549 | 20230712 | 102600 | 4848319700 | 33000 | 33000 | 33000 | 33000 | 23 |
| 550 | 20230712 | 102500 | 4847560700 | 33000 | 33100 | 33100 | 32900 | 89 |
| 551 | 20230712 | 102400 | 4844627300 | 33150 | 32800 | 33150 | 32800 | 2172 |
| 552 | 20230712 | 102300 | 4773111200 | 32850 | 32900 | 32900 | 32850 | 913 |
| 553 | 20230712 | 102200 | 4743096750 | 32900 | 33000 | 33000 | 32850 | 398 |
| 554 | 20230712 | 102100 | 4730005250 | 33000 | 33000 | 33150 | 32950 | 277 |
| 555 | 20230712 | 102000 | 4720863350 | 33050 | 33200 | 33200 | 33050 | 396 |
| 556 | 20230712 | 101900 | 4707770450 | 33150 | 33150 | 33200 | 33150 | 72 |
| 557 | 20230712 | 101800 | 4705380600 | 33150 | 33150 | 33200 | 33150 | 29 |
| 558 | 20230712 | 101700 | 4704419150 | 33000 | 33000 | 33200 | 33000 | 110 |
| 559 | 20230712 | 101600 | 4700783150 | 32800 | 33050 | 33150 | 32800 | 2368 |
| 560 | 20230712 | 101500 | 4622527100 | 33050 | 33100 | 33100 | 33050 | 329 |
| 561 | 20230712 | 101400 | 4611643600 | 33100 | 33150 | 33150 | 33100 | 205 |
| 562 | 20230712 | 101300 | 4604857950 | 33150 | 33050 | 33150 | 33050 | 315 |
| 563 | 20230712 | 101200 | 4594445700 | 33050 | 33050 | 33050 | 33050 | 212 |
| 564 | 20230712 | 101100 | 4587439100 | 33100 | 33200 | 33200 | 33100 | 162 |
| 565 | 20230712 | 101000 | 4582069000 | 33200 | 33100 | 33200 | 33100 | 858 |
| 566 | 20230712 | 100900 | 4553633600 | 33100 | 32950 | 33150 | 32900 | 5363 |
| 567 | 20230712 | 100800 | 4376781050 | 32950 | 33000 | 33000 | 32850 | 1544 |
| 568 | 20230712 | 100700 | 4325866650 | 33000 | 32750 | 33000 | 32750 | 2632 |
| 569 | 20230712 | 100600 | 4239306050 | 32750 | 32900 | 32900 | 32750 | 383 |
| 570 | 20230712 | 100500 | 4226751700 | 32950 | 32950 | 32950 | 32850 | 132 |
| 571 | 20230712 | 100400 | 4222409400 | 32750 | 32950 | 33000 | 32750 | 2369 |
| 572 | 20230712 | 100300 | 4144573350 | 32950 | 32900 | 32950 | 32800 | 175 |
| 573 | 20230712 | 100200 | 4138817500 | 32900 | 32900 | 32900 | 32750 | 1050 |
| 574 | 20230712 | 100100 | 4104332850 | 32850 | 32800 | 32850 | 32650 | 457 |
| 575 | 20230712 | 100000 | 4089367750 | 32800 | 32800 | 32850 | 32800 | 648 |
| 576 | 20230712 | 095900 | 4068082950 | 32800 | 32800 | 32800 | 32750 | 764 |
| 577 | 20230712 | 095800 | 4043031550 | 32800 | 32750 | 32850 | 32750 | 263 |
| 578 | 20230712 | 095700 | 4034397850 | 32750 | 32800 | 32850 | 32650 | 1101 |
| 579 | 20230712 | 095600 | 3998359400 | 32750 | 32750 | 32800 | 32700 | 215 |
| 580 | 20230712 | 095500 | 3991324100 | 32750 | 32700 | 32750 | 32700 | 135 |
| 581 | 20230712 | 095400 | 3986903850 | 32700 | 32650 | 32700 | 32650 | 32 |
| 582 | 20230712 | 095300 | 3985857550 | 32650 | 32650 | 32700 | 32600 | 158 |
| 583 | 20230712 | 095200 | 3980702500 | 32700 | 32700 | 32700 | 32600 | 676 |
| 584 | 20230712 | 095100 | 3958614600 | 32650 | 32650 | 32700 | 32650 | 52 |
| 585 | 20230712 | 095000 | 3956916100 | 32650 | 32700 | 32700 | 32550 | 836 |
| 586 | 20230712 | 094900 | 3929623000 | 32700 | 32700 | 32700 | 32700 | 193 |
| 587 | 20230712 | 094800 | 3923311900 | 32650 | 32650 | 32700 | 32650 | 16 |
| 588 | 20230712 | 094700 | 3922788850 | 32650 | 32700 | 32700 | 32650 | 406 |
| 589 | 20230712 | 094600 | 3909517000 | 32700 | 32700 | 32700 | 32650 | 372 |
| 590 | 20230712 | 094500 | 3897352650 | 32700 | 32750 | 32750 | 32650 | 232 |
| 591 | 20230712 | 094400 | 3889774900 | 32600 | 32650 | 32750 | 32600 | 438 |
| 592 | 20230712 | 094300 | 3875459850 | 32750 | 32800 | 32800 | 32650 | 477 |
| 593 | 20230712 | 094200 | 3859835000 | 32800 | 32450 | 32800 | 32450 | 2977 |
| 594 | 20230712 | 094100 | 3762995000 | 32400 | 32500 | 32500 | 32400 | 1142 |
| 595 | 20230712 | 094000 | 3725939050 | 32500 | 32300 | 32500 | 32300 | 871 |
| 596 | 20230712 | 093900 | 3697737050 | 32300 | 32450 | 32450 | 32300 | 3161 |
| 597 | 20230712 | 093800 | 3595452650 | 32450 | 32450 | 32450 | 32400 | 147 |
| 598 | 20230712 | 093700 | 3590685050 | 32400 | 32500 | 32500 | 32400 | 415 |
| 599 | 20230712 | 093600 | 3577229150 | 32500 | 32400 | 32500 | 32350 | 1363 |
| 600 | 20230712 | 093500 | 3533069000 | 32400 | 32450 | 32450 | 32350 | 1358 |
| 601 | 20230712 | 093400 | 3489118750 | 32500 | 32350 | 32500 | 32300 | 2751 |
| 602 | 20230712 | 093300 | 3400006750 | 32350 | 32700 | 32700 | 32250 | 8592 |
| 603 | 20230712 | 093200 | 3121049700 | 32700 | 32800 | 32850 | 32700 | 664 |
| 604 | 20230712 | 093100 | 3099313350 | 32750 | 32950 | 32950 | 32700 | 640 |
| 605 | 20230712 | 093000 | 3078357650 | 33000 | 32750 | 33000 | 32700 | 6197 |
| 606 | 20230712 | 092900 | 2875669450 | 32850 | 32950 | 33000 | 32800 | 2313 |
| 607 | 20230712 | 092800 | 2799510700 | 32950 | 32800 | 32950 | 32750 | 456 |
| 608 | 20230712 | 092700 | 2784530400 | 32750 | 32600 | 32800 | 32550 | 2201 |
| 609 | 20230712 | 092600 | 2712705200 | 32600 | 32650 | 32750 | 32600 | 1300 |
| 610 | 20230712 | 092500 | 2670286200 | 32600 | 32700 | 32900 | 32500 | 8671 |
| 611 | 20230712 | 092400 | 2388116300 | 32800 | 32900 | 32950 | 32650 | 2130 |
| 612 | 20230712 | 092300 | 2318367750 | 32950 | 33000 | 33100 | 32950 | 600 |
| 613 | 20230712 | 092200 | 2298584050 | 33100 | 33000 | 33200 | 32900 | 569 |
| 614 | 20230712 | 092100 | 2279802500 | 33000 | 32850 | 33000 | 32650 | 4965 |
| 615 | 20230712 | 092000 | 2117115550 | 32900 | 33000 | 33000 | 32850 | 1285 |
| 616 | 20230712 | 091900 | 2074810950 | 33150 | 33100 | 33150 | 32700 | 5360 |
| 617 | 20230712 | 091800 | 1898580450 | 33100 | 33050 | 33100 | 33000 | 1793 |
| 618 | 20230712 | 091700 | 1839336500 | 33100 | 33400 | 33400 | 33100 | 7124 |
| 619 | 20230712 | 091600 | 1603172550 | 33450 | 33400 | 33450 | 33350 | 197 |
| 620 | 20230712 | 091500 | 1596596950 | 33450 | 33300 | 33450 | 33250 | 413 |
| 621 | 20230712 | 091400 | 1582803650 | 33250 | 33200 | 33250 | 33200 | 858 |
| 622 | 20230712 | 091300 | 1554275450 | 33200 | 33250 | 33300 | 33200 | 1091 |
| 623 | 20230712 | 091200 | 1518040400 | 33250 | 33300 | 33400 | 33200 | 1311 |
| 624 | 20230712 | 091100 | 1474419900 | 33300 | 33550 | 33550 | 33300 | 3092 |
| 625 | 20230712 | 091000 | 1370906800 | 33550 | 33750 | 33800 | 33550 | 2857 |
| 626 | 20230712 | 090900 | 1274683900 | 33750 | 33750 | 33800 | 33700 | 1545 |
| 627 | 20230712 | 090800 | 1222549250 | 33750 | 33850 | 33900 | 33750 | 1082 |
| 628 | 20230712 | 090700 | 1185955600 | 33850 | 34050 | 34050 | 33800 | 1137 |
| 629 | 20230712 | 090600 | 1147448650 | 34050 | 34150 | 34450 | 33850 | 5824 |
| 630 | 20230712 | 090500 | 949187150 | 34250 | 34250 | 34700 | 34200 | 3810 |
| 631 | 20230712 | 090400 | 818147650 | 34350 | 34200 | 34350 | 34150 | 2423 |
| 632 | 20230712 | 090300 | 735133950 | 34150 | 33950 | 34300 | 33900 | 1893 |
| 633 | 20230712 | 090200 | 670583500 | 33900 | 34050 | 34100 | 33850 | 1136 |
| 634 | 20230712 | 090100 | 632000250 | 34050 | 34250 | 34400 | 33900 | 6037 |
| 635 | 20230712 | 090000 | 425918050 | 34250 | 34350 | 35000 | 34000 | 12414 |