32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 190800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 2202 |
| 3 | 20230711 | 190700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20230711 | 190600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20230711 | 190500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20230711 | 190400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20230711 | 190300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20230711 | 190200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20230711 | 190100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20230711 | 190000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20230711 | 185900 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20230711 | 185800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20230711 | 185700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20230711 | 185600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20230711 | 185500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20230711 | 185400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20230711 | 185300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20230711 | 185200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20230711 | 185100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20230711 | 185000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20230711 | 184900 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20230711 | 184800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20230711 | 184700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20230711 | 184600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20230711 | 184500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20230711 | 184400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20230711 | 184300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20230711 | 184200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20230711 | 184100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20230711 | 184000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20230711 | 183900 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20230711 | 183800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 2202 |
| 33 | 20230711 | 183700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20230711 | 183600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20230711 | 183500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20230711 | 183400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20230711 | 183300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20230711 | 183200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20230711 | 183100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20230711 | 183000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20230711 | 182900 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20230711 | 182800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20230711 | 182700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20230711 | 182600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20230711 | 182500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20230711 | 182400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20230711 | 182300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20230711 | 182200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20230711 | 182100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20230711 | 182000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20230711 | 181900 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20230711 | 181800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20230711 | 181700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20230711 | 181600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20230711 | 181500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20230711 | 181400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20230711 | 181300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20230711 | 181200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20230711 | 181100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20230711 | 181000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20230711 | 180900 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20230711 | 180800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 2202 |
| 63 | 20230711 | 180700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20230711 | 180600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20230711 | 180500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20230711 | 180400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20230711 | 180300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20230711 | 180200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20230711 | 180100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20230711 | 180000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20230711 | 175900 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20230711 | 175800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20230711 | 175700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20230711 | 175600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20230711 | 175500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20230711 | 175400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20230711 | 175300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20230711 | 175200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20230711 | 175100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20230711 | 175000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20230711 | 174900 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20230711 | 174800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20230711 | 174700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20230711 | 174600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20230711 | 174500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20230711 | 174400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20230711 | 174300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20230711 | 174200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20230711 | 174100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20230711 | 174000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20230711 | 173900 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20230711 | 173800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 2202 |
| 93 | 20230711 | 173700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20230711 | 173600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20230711 | 173500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20230711 | 173400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20230711 | 173300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20230711 | 173200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20230711 | 173100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20230711 | 173000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20230711 | 172900 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20230711 | 172800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20230711 | 172700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20230711 | 172600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20230711 | 172500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20230711 | 172400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20230711 | 172300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20230711 | 172200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20230711 | 172100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20230711 | 172000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20230711 | 171900 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20230711 | 171800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20230711 | 171700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20230711 | 171600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20230711 | 171500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20230711 | 171400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20230711 | 171300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20230711 | 171200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20230711 | 171100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20230711 | 171000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20230711 | 170900 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20230711 | 170800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 2202 |
| 123 | 20230711 | 170700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20230711 | 170600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20230711 | 170500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20230711 | 170400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20230711 | 170300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20230711 | 170200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20230711 | 170100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20230711 | 170000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20230711 | 165900 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20230711 | 165800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20230711 | 165700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20230711 | 165600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20230711 | 165500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20230711 | 165400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20230711 | 165300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20230711 | 165200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20230711 | 165100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20230711 | 165000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20230711 | 164900 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20230711 | 164800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20230711 | 164700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20230711 | 164600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20230711 | 164500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20230711 | 164400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20230711 | 164300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20230711 | 164200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20230711 | 164100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20230711 | 164000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20230711 | 163900 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20230711 | 163800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 2202 |
| 153 | 20230711 | 163700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20230711 | 163600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20230711 | 163500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20230711 | 163400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20230711 | 163300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20230711 | 163200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20230711 | 163100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20230711 | 163000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20230711 | 162900 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20230711 | 162800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20230711 | 162700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20230711 | 162600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20230711 | 162500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20230711 | 162400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20230711 | 162300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20230711 | 162200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20230711 | 162100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20230711 | 162000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20230711 | 161900 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20230711 | 161800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20230711 | 161700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20230711 | 161600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20230711 | 161500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20230711 | 161400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20230711 | 161300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20230711 | 161200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20230711 | 161100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20230711 | 161000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20230711 | 160900 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20230711 | 160800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 2202 |
| 183 | 20230711 | 160700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20230711 | 160600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20230711 | 160500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20230711 | 160400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20230711 | 160300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20230711 | 160200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20230711 | 160100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20230711 | 160000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20230711 | 155900 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20230711 | 155800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20230711 | 155700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20230711 | 155600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20230711 | 155500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20230711 | 155400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20230711 | 155300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20230711 | 155200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20230711 | 155100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20230711 | 155000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20230711 | 154900 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20230711 | 154800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20230711 | 154700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20230711 | 154600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 205 | 20230711 | 154500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 206 | 20230711 | 154400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 207 | 20230711 | 154300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 208 | 20230711 | 154200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 209 | 20230711 | 154100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 210 | 20230711 | 154000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 211 | 20230711 | 153900 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 212 | 20230711 | 153800 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 2202 |
| 213 | 20230711 | 153700 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 214 | 20230711 | 153600 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 215 | 20230711 | 153500 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 216 | 20230711 | 153400 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 217 | 20230711 | 153300 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 218 | 20230711 | 153200 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 219 | 20230711 | 153100 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 220 | 20230711 | 153000 | 5828737400 | 31500 | 31500 | 31500 | 31500 | 2202 |
| 221 | 20230711 | 152900 | 5759374400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 222 | 20230711 | 152800 | 5759374400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 223 | 20230711 | 152700 | 5759374400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 224 | 20230711 | 152600 | 5759374400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 225 | 20230711 | 152500 | 5759374400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 226 | 20230711 | 152400 | 5759374400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 227 | 20230711 | 152300 | 5759374400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 228 | 20230711 | 152200 | 5759374400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 229 | 20230711 | 152100 | 5759374400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 230 | 20230711 | 152000 | 5759374400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 231 | 20230711 | 151900 | 5759374400 | 31500 | 31450 | 31500 | 31450 | 147 |
| 232 | 20230711 | 151800 | 5754745450 | 31450 | 31500 | 31500 | 31450 | 57 |
| 233 | 20230711 | 151700 | 5752952700 | 31400 | 31450 | 31500 | 31400 | 61 |
| 234 | 20230711 | 151600 | 5751035150 | 31500 | 31500 | 31500 | 31450 | 44 |
| 235 | 20230711 | 151500 | 5749649400 | 31500 | 31500 | 31500 | 31350 | 152 |
| 236 | 20230711 | 151400 | 5744870100 | 31550 | 31450 | 31550 | 31350 | 2802 |
| 237 | 20230711 | 151300 | 5656822550 | 31500 | 31450 | 31550 | 31450 | 2116 |
| 238 | 20230711 | 151200 | 5590172900 | 31500 | 31450 | 31500 | 31400 | 261 |
| 239 | 20230711 | 151100 | 5581966750 | 31450 | 31550 | 31550 | 31450 | 1058 |
| 240 | 20230711 | 151000 | 5548651550 | 31550 | 31500 | 31550 | 31500 | 100 |
| 241 | 20230711 | 150900 | 5545500950 | 31550 | 31550 | 31550 | 31500 | 104 |
| 242 | 20230711 | 150800 | 5542224450 | 31550 | 31500 | 31550 | 31500 | 2123 |
| 243 | 20230711 | 150700 | 5475349600 | 31550 | 31550 | 31550 | 31500 | 136 |
| 244 | 20230711 | 150600 | 5471063500 | 31550 | 31550 | 31550 | 31500 | 68 |
| 245 | 20230711 | 150500 | 5468921000 | 31500 | 31500 | 31550 | 31500 | 165 |
| 246 | 20230711 | 150400 | 5463722750 | 31500 | 31550 | 31600 | 31500 | 1798 |
| 247 | 20230711 | 150300 | 5407073350 | 31550 | 31600 | 31600 | 31550 | 119 |
| 248 | 20230711 | 150200 | 5403318400 | 31600 | 31550 | 31600 | 31500 | 194 |
| 249 | 20230711 | 150100 | 5397200550 | 31600 | 31600 | 31600 | 31500 | 252 |
| 250 | 20230711 | 150000 | 5389250350 | 31550 | 31500 | 31550 | 31500 | 440 |
| 251 | 20230711 | 145900 | 5375378000 | 31550 | 31600 | 31600 | 31500 | 1419 |
| 252 | 20230711 | 145800 | 5330675350 | 31600 | 31550 | 31600 | 31550 | 8000 |
| 253 | 20230711 | 145700 | 5078273850 | 31600 | 31600 | 31600 | 31550 | 325 |
| 254 | 20230711 | 145600 | 5068016750 | 31550 | 31550 | 31600 | 31550 | 554 |
| 255 | 20230711 | 145500 | 5050535650 | 31550 | 31650 | 31650 | 31550 | 454 |
| 256 | 20230711 | 145400 | 5036194400 | 31600 | 31600 | 31650 | 31600 | 375 |
| 257 | 20230711 | 145300 | 5024344000 | 31600 | 31600 | 31650 | 31600 | 787 |
| 258 | 20230711 | 145200 | 4999474450 | 31600 | 31600 | 31650 | 31600 | 351 |
| 259 | 20230711 | 145100 | 4988382450 | 31650 | 31600 | 31650 | 31600 | 565 |
| 260 | 20230711 | 145000 | 4970526550 | 31650 | 31600 | 31650 | 31600 | 437 |
| 261 | 20230711 | 144900 | 4956714200 | 31600 | 31550 | 31650 | 31550 | 388 |
| 262 | 20230711 | 144800 | 4944454850 | 31550 | 31600 | 31650 | 31550 | 208 |
| 263 | 20230711 | 144700 | 4937886900 | 31600 | 31600 | 31650 | 31600 | 993 |
| 264 | 20230711 | 144600 | 4906469200 | 31600 | 31550 | 31650 | 31550 | 1274 |
| 265 | 20230711 | 144500 | 4866218400 | 31550 | 31500 | 31550 | 31500 | 2916 |
| 266 | 20230711 | 144400 | 4774290250 | 31550 | 31500 | 31550 | 31500 | 451 |
| 267 | 20230711 | 144300 | 4760083000 | 31500 | 31500 | 31500 | 31450 | 964 |
| 268 | 20230711 | 144200 | 4729734300 | 31500 | 31400 | 31500 | 31400 | 702 |
| 269 | 20230711 | 144100 | 4707655050 | 31450 | 31350 | 31450 | 31350 | 366 |
| 270 | 20230711 | 144000 | 4696170500 | 31350 | 31400 | 31450 | 31350 | 483 |
| 271 | 20230711 | 143900 | 4681008650 | 31400 | 31400 | 31400 | 31350 | 316 |
| 272 | 20230711 | 143800 | 4671095850 | 31400 | 31400 | 31450 | 31400 | 402 |
| 273 | 20230711 | 143700 | 4658472500 | 31450 | 31450 | 31500 | 31400 | 511 |
| 274 | 20230711 | 143600 | 4642404100 | 31450 | 31350 | 31450 | 31300 | 810 |
| 275 | 20230711 | 143500 | 4616997900 | 31350 | 31300 | 31350 | 31300 | 518 |
| 276 | 20230711 | 143400 | 4600771500 | 31300 | 31300 | 31350 | 31300 | 302 |
| 277 | 20230711 | 143300 | 4591318600 | 31350 | 31350 | 31350 | 31300 | 166 |
| 278 | 20230711 | 143200 | 4586122400 | 31350 | 31400 | 31400 | 31350 | 310 |
| 279 | 20230711 | 143100 | 4576402350 | 31350 | 31350 | 31400 | 31350 | 372 |
| 280 | 20230711 | 143000 | 4564739750 | 31350 | 31350 | 31350 | 31300 | 372 |
| 281 | 20230711 | 142900 | 4553092200 | 31350 | 31350 | 31350 | 31300 | 678 |
| 282 | 20230711 | 142800 | 4531864550 | 31350 | 31350 | 31400 | 31350 | 221 |
| 283 | 20230711 | 142700 | 4524935850 | 31350 | 31350 | 31400 | 31350 | 434 |
| 284 | 20230711 | 142600 | 4511329900 | 31300 | 31300 | 31350 | 31250 | 418 |
| 285 | 20230711 | 142500 | 4498253950 | 31250 | 31400 | 31400 | 31250 | 825 |
| 286 | 20230711 | 142400 | 4472429350 | 31350 | 31350 | 31400 | 31300 | 510 |
| 287 | 20230711 | 142300 | 4456439200 | 31350 | 31350 | 31400 | 31300 | 335 |
| 288 | 20230711 | 142200 | 4445942250 | 31400 | 31300 | 31400 | 31250 | 361 |
| 289 | 20230711 | 142100 | 4434633500 | 31300 | 31300 | 31350 | 31250 | 404 |
| 290 | 20230711 | 142000 | 4421998300 | 31250 | 31250 | 31350 | 31250 | 401 |
| 291 | 20230711 | 141900 | 4409447300 | 31250 | 31300 | 31300 | 31250 | 383 |
| 292 | 20230711 | 141800 | 4397462550 | 31300 | 31300 | 31350 | 31250 | 337 |
| 293 | 20230711 | 141700 | 4386911550 | 31300 | 31350 | 31350 | 31300 | 270 |
| 294 | 20230711 | 141600 | 4378458100 | 31300 | 31250 | 31350 | 31250 | 441 |
| 295 | 20230711 | 141500 | 4364655900 | 31250 | 31200 | 31300 | 31200 | 318 |
| 296 | 20230711 | 141400 | 4354718900 | 31200 | 31150 | 31250 | 31150 | 699 |
| 297 | 20230711 | 141300 | 4332911650 | 31200 | 31200 | 31250 | 31150 | 462 |
| 298 | 20230711 | 141200 | 4318511150 | 31200 | 31150 | 31250 | 31150 | 522 |
| 299 | 20230711 | 141100 | 4302214600 | 31150 | 31150 | 31200 | 31150 | 259 |
| 300 | 20230711 | 141000 | 4294145400 | 31150 | 31150 | 31250 | 31150 | 418 |
| 301 | 20230711 | 140900 | 4281101350 | 31150 | 31300 | 31300 | 31150 | 941 |
| 302 | 20230711 | 140800 | 4251766550 | 31300 | 31200 | 31400 | 31150 | 476 |
| 303 | 20230711 | 140700 | 4236891700 | 31250 | 31200 | 31250 | 31150 | 881 |
| 304 | 20230711 | 140600 | 4209431050 | 31250 | 31150 | 31250 | 31150 | 1648 |
| 305 | 20230711 | 140500 | 4158028450 | 31150 | 31200 | 31200 | 31150 | 531 |
| 306 | 20230711 | 140400 | 4141473500 | 31200 | 31250 | 31300 | 31200 | 1141 |
| 307 | 20230711 | 140300 | 4105867600 | 31250 | 31350 | 31350 | 31250 | 614 |
| 308 | 20230711 | 140200 | 4086665100 | 31300 | 31250 | 31350 | 31250 | 352 |
| 309 | 20230711 | 140100 | 4075642550 | 31250 | 31350 | 31350 | 31200 | 614 |
| 310 | 20230711 | 140000 | 4056439450 | 31300 | 31350 | 31350 | 31300 | 235 |
| 311 | 20230711 | 135900 | 4049076200 | 31400 | 31300 | 31450 | 31200 | 433 |
| 312 | 20230711 | 135800 | 4035524400 | 31300 | 31400 | 31400 | 31250 | 2639 |
| 313 | 20230711 | 135700 | 3952936850 | 31500 | 31500 | 31500 | 31400 | 394 |
| 314 | 20230711 | 135600 | 3940542450 | 31500 | 31450 | 31550 | 31400 | 566 |
| 315 | 20230711 | 135500 | 3922749150 | 31500 | 31500 | 31550 | 31450 | 365 |
| 316 | 20230711 | 135400 | 3911254200 | 31500 | 31450 | 31500 | 31400 | 114 |
| 317 | 20230711 | 135300 | 3907666700 | 31450 | 31450 | 31500 | 31400 | 448 |
| 318 | 20230711 | 135200 | 3893579550 | 31450 | 31450 | 31450 | 31400 | 784 |
| 319 | 20230711 | 135100 | 3868924950 | 31400 | 31500 | 31500 | 31400 | 639 |
| 320 | 20230711 | 135000 | 3848819000 | 31500 | 31550 | 31550 | 31500 | 135 |
| 321 | 20230711 | 134900 | 3844562000 | 31500 | 31550 | 31550 | 31500 | 299 |
| 322 | 20230711 | 134800 | 3835133500 | 31550 | 31600 | 31600 | 31500 | 348 |
| 323 | 20230711 | 134700 | 3824154700 | 31550 | 31500 | 31600 | 31450 | 1171 |
| 324 | 20230711 | 134600 | 3787228450 | 31500 | 31500 | 31500 | 31450 | 299 |
| 325 | 20230711 | 134500 | 3777815250 | 31450 | 31450 | 31500 | 31450 | 651 |
| 326 | 20230711 | 134400 | 3757330850 | 31450 | 31350 | 31450 | 31350 | 317 |
| 327 | 20230711 | 134300 | 3747376700 | 31350 | 31400 | 31450 | 31350 | 498 |
| 328 | 20230711 | 134200 | 3731743550 | 31400 | 31400 | 31400 | 31300 | 396 |
| 329 | 20230711 | 134100 | 3719324700 | 31350 | 31400 | 31400 | 31350 | 390 |
| 330 | 20230711 | 134000 | 3707086150 | 31400 | 31250 | 31400 | 31200 | 676 |
| 331 | 20230711 | 133900 | 3685912050 | 31200 | 31150 | 31250 | 31100 | 1287 |
| 332 | 20230711 | 133800 | 3645785550 | 31150 | 31100 | 31150 | 31100 | 199 |
| 333 | 20230711 | 133700 | 3639590750 | 31150 | 31100 | 31150 | 31100 | 93 |
| 334 | 20230711 | 133600 | 3636696900 | 31150 | 31100 | 31150 | 31100 | 193 |
| 335 | 20230711 | 133500 | 3630693850 | 31150 | 31100 | 31150 | 31100 | 77 |
| 336 | 20230711 | 133400 | 3628298300 | 31150 | 31000 | 31150 | 31000 | 1234 |
| 337 | 20230711 | 133300 | 3589933550 | 31000 | 31000 | 31050 | 31000 | 203 |
| 338 | 20230711 | 133200 | 3583639300 | 31000 | 31000 | 31050 | 30950 | 106 |
| 339 | 20230711 | 133100 | 3580355650 | 31000 | 31000 | 31050 | 30950 | 565 |
| 340 | 20230711 | 133000 | 3562850350 | 31050 | 31050 | 31050 | 31000 | 97 |
| 341 | 20230711 | 132900 | 3559842500 | 31000 | 31000 | 31050 | 31000 | 110 |
| 342 | 20230711 | 132800 | 3556431800 | 31000 | 30950 | 31000 | 30950 | 85 |
| 343 | 20230711 | 132700 | 3553799000 | 30950 | 31000 | 31050 | 30950 | 1516 |
| 344 | 20230711 | 132600 | 3506876800 | 31000 | 30950 | 31000 | 30950 | 277 |
| 345 | 20230711 | 132500 | 3498292050 | 30950 | 30950 | 31000 | 30950 | 119 |
| 346 | 20230711 | 132400 | 3494607800 | 31000 | 31100 | 31100 | 30950 | 3109 |
| 347 | 20230711 | 132300 | 3398228850 | 31050 | 31100 | 31100 | 31050 | 1119 |
| 348 | 20230711 | 132200 | 3363482650 | 31100 | 31100 | 31100 | 31050 | 762 |
| 349 | 20230711 | 132100 | 3339811650 | 31050 | 31050 | 31100 | 31050 | 113 |
| 350 | 20230711 | 132000 | 3336302150 | 31100 | 31000 | 31100 | 31000 | 72 |
| 351 | 20230711 | 131900 | 3334067400 | 31100 | 31050 | 31100 | 31050 | 253 |
| 352 | 20230711 | 131800 | 3326210450 | 31050 | 31050 | 31100 | 31000 | 47 |
| 353 | 20230711 | 131700 | 3324751800 | 31000 | 31000 | 31050 | 31000 | 159 |
| 354 | 20230711 | 131600 | 3319821550 | 31050 | 31100 | 31100 | 31050 | 123 |
| 355 | 20230711 | 131500 | 3316001800 | 31050 | 31000 | 31100 | 31000 | 103 |
| 356 | 20230711 | 131400 | 3312803700 | 31000 | 31000 | 31100 | 31000 | 158 |
| 357 | 20230711 | 131300 | 3307896050 | 31100 | 31050 | 31100 | 31000 | 576 |
| 358 | 20230711 | 131200 | 3290001900 | 31050 | 31100 | 31100 | 31050 | 97 |
| 359 | 20230711 | 131100 | 3286989100 | 31050 | 31050 | 31100 | 31050 | 67 |
| 360 | 20230711 | 131000 | 3284908350 | 31050 | 31050 | 31100 | 31000 | 261 |
| 361 | 20230711 | 130900 | 3276806750 | 31000 | 31000 | 31050 | 31000 | 83 |
| 362 | 20230711 | 130800 | 3274232550 | 31050 | 31000 | 31050 | 31000 | 109 |
| 363 | 20230711 | 130700 | 3270852150 | 31050 | 31000 | 31050 | 30950 | 73 |
| 364 | 20230711 | 130600 | 3268589350 | 31000 | 31000 | 31050 | 30950 | 226 |
| 365 | 20230711 | 130500 | 3261583850 | 31000 | 31050 | 31100 | 31000 | 743 |
| 366 | 20230711 | 130400 | 3238547450 | 31100 | 31100 | 31100 | 31000 | 162 |
| 367 | 20230711 | 130300 | 3233517050 | 31100 | 31000 | 31100 | 31000 | 79 |
| 368 | 20230711 | 130200 | 3231065750 | 31050 | 31050 | 31100 | 31000 | 84 |
| 369 | 20230711 | 130100 | 3228458050 | 31050 | 31000 | 31050 | 30950 | 140 |
| 370 | 20230711 | 130000 | 3224115000 | 31000 | 31050 | 31050 | 31000 | 486 |
| 371 | 20230711 | 125900 | 3209048600 | 31000 | 31050 | 31050 | 31000 | 88 |
| 372 | 20230711 | 125800 | 3206318400 | 31100 | 31050 | 31100 | 31000 | 57 |
| 373 | 20230711 | 125700 | 3204548850 | 31100 | 31000 | 31100 | 31000 | 136 |
| 374 | 20230711 | 125600 | 3200330150 | 31000 | 31000 | 31050 | 31000 | 214 |
| 375 | 20230711 | 125500 | 3193691900 | 31000 | 31000 | 31000 | 31000 | 80 |
| 376 | 20230711 | 125400 | 3191211900 | 31000 | 31000 | 31000 | 31000 | 59 |
| 377 | 20230711 | 125300 | 3189382900 | 31000 | 31000 | 31000 | 30950 | 386 |
| 378 | 20230711 | 125200 | 3177422200 | 30950 | 31050 | 31050 | 30950 | 852 |
| 379 | 20230711 | 125100 | 3151007600 | 31050 | 31050 | 31050 | 31000 | 277 |
| 380 | 20230711 | 125000 | 3142407550 | 31050 | 31050 | 31100 | 31050 | 78 |
| 381 | 20230711 | 124900 | 3139985050 | 31100 | 31050 | 31100 | 31050 | 99 |
| 382 | 20230711 | 124800 | 3136910400 | 31050 | 31050 | 31100 | 31050 | 181 |
| 383 | 20230711 | 124700 | 3131290200 | 31050 | 31100 | 31100 | 31050 | 100 |
| 384 | 20230711 | 124600 | 3128184600 | 31050 | 31050 | 31100 | 31050 | 107 |
| 385 | 20230711 | 124500 | 3124861650 | 31050 | 31000 | 31100 | 31000 | 72 |
| 386 | 20230711 | 124400 | 3122626750 | 31000 | 31000 | 31050 | 31000 | 107 |
| 387 | 20230711 | 124300 | 3119308400 | 31000 | 31000 | 31100 | 31000 | 41 |
| 388 | 20230711 | 124200 | 3118036800 | 31000 | 31000 | 31050 | 31000 | 125 |
| 389 | 20230711 | 124100 | 3114161600 | 31000 | 31050 | 31100 | 31000 | 364 |
| 390 | 20230711 | 124000 | 3102876000 | 31100 | 31000 | 31100 | 30950 | 308 |
| 391 | 20230711 | 123900 | 3093327250 | 31000 | 31000 | 31050 | 31000 | 53 |
| 392 | 20230711 | 123800 | 3091683800 | 31050 | 30950 | 31050 | 30950 | 514 |
| 393 | 20230711 | 123700 | 3075750900 | 30950 | 30850 | 30950 | 30850 | 674 |
| 394 | 20230711 | 123600 | 3054893550 | 30850 | 30850 | 30900 | 30850 | 855 |
| 395 | 20230711 | 123500 | 3028477650 | 30850 | 30900 | 30900 | 30850 | 65 |
| 396 | 20230711 | 123400 | 3026471900 | 30900 | 30850 | 30900 | 30750 | 2010 |
| 397 | 20230711 | 123300 | 2964515400 | 30850 | 30850 | 30850 | 30800 | 663 |
| 398 | 20230711 | 123200 | 2944084200 | 30850 | 30900 | 30900 | 30800 | 3240 |
| 399 | 20230711 | 123100 | 2844252400 | 30850 | 30900 | 30900 | 30850 | 1173 |
| 400 | 20230711 | 123000 | 2808018600 | 30950 | 30950 | 30950 | 30950 | 1988 |
| 401 | 20230711 | 122900 | 2746490000 | 31000 | 31000 | 31000 | 30950 | 358 |
| 402 | 20230711 | 122800 | 2735397750 | 30950 | 30950 | 31000 | 30950 | 100 |
| 403 | 20230711 | 122700 | 2732300700 | 31000 | 31000 | 31050 | 30950 | 4414 |
| 404 | 20230711 | 122600 | 2595481850 | 31000 | 31050 | 31050 | 31000 | 785 |
| 405 | 20230711 | 122500 | 2571108350 | 31050 | 31100 | 31150 | 31050 | 413 |
| 406 | 20230711 | 122400 | 2558266550 | 31100 | 31050 | 31100 | 31050 | 62 |
| 407 | 20230711 | 122300 | 2556340550 | 31050 | 31100 | 31150 | 31050 | 139 |
| 408 | 20230711 | 122200 | 2552022600 | 31100 | 31050 | 31100 | 31050 | 69 |
| 409 | 20230711 | 122100 | 2549878950 | 31050 | 31050 | 31100 | 31050 | 129 |
| 410 | 20230711 | 122000 | 2545872750 | 31100 | 31050 | 31100 | 31050 | 117 |
| 411 | 20230711 | 121900 | 2542238800 | 31050 | 31050 | 31050 | 31050 | 534 |
| 412 | 20230711 | 121800 | 2525658100 | 31050 | 31050 | 31100 | 31050 | 177 |
| 413 | 20230711 | 121700 | 2520159100 | 31050 | 31150 | 31150 | 31050 | 2308 |
| 414 | 20230711 | 121600 | 2448493100 | 31100 | 31100 | 31100 | 31100 | 131 |
| 415 | 20230711 | 121500 | 2444419000 | 31100 | 31100 | 31150 | 31100 | 1105 |
| 416 | 20230711 | 121400 | 2410051950 | 31150 | 31100 | 31150 | 31100 | 136 |
| 417 | 20230711 | 121300 | 2405821050 | 31100 | 31100 | 31150 | 31100 | 60 |
| 418 | 20230711 | 121200 | 2403954250 | 31100 | 31100 | 31150 | 31100 | 111 |
| 419 | 20230711 | 121100 | 2400501350 | 31100 | 31100 | 31100 | 31100 | 45 |
| 420 | 20230711 | 121000 | 2399101850 | 31100 | 31100 | 31150 | 31100 | 110 |
| 421 | 20230711 | 120900 | 2395680150 | 31100 | 31150 | 31150 | 31100 | 84 |
| 422 | 20230711 | 120800 | 2393067350 | 31100 | 31100 | 31150 | 31100 | 126 |
| 423 | 20230711 | 120700 | 2389147150 | 31100 | 31100 | 31100 | 31100 | 54 |
| 424 | 20230711 | 120600 | 2387467750 | 31100 | 31100 | 31150 | 31100 | 113 |
| 425 | 20230711 | 120500 | 2383952450 | 31150 | 31150 | 31150 | 31100 | 901 |
| 426 | 20230711 | 120400 | 2355890300 | 31150 | 31100 | 31150 | 31100 | 624 |
| 427 | 20230711 | 120300 | 2336483300 | 31100 | 31100 | 31150 | 31100 | 114 |
| 428 | 20230711 | 120200 | 2332936850 | 31100 | 31100 | 31150 | 31100 | 45 |
| 429 | 20230711 | 120100 | 2331537300 | 31100 | 31100 | 31150 | 31100 | 122 |
| 430 | 20230711 | 120000 | 2327742450 | 31100 | 31100 | 31100 | 31100 | 47 |
| 431 | 20230711 | 115900 | 2326280750 | 31100 | 31100 | 31150 | 31100 | 101 |
| 432 | 20230711 | 115800 | 2323139250 | 31150 | 31100 | 31150 | 31050 | 273 |
| 433 | 20230711 | 115700 | 2314648850 | 31050 | 31050 | 31100 | 31050 | 180 |
| 434 | 20230711 | 115600 | 2309059150 | 31050 | 31050 | 31050 | 31050 | 44 |
| 435 | 20230711 | 115500 | 2307692950 | 31050 | 31050 | 31100 | 31050 | 108 |
| 436 | 20230711 | 115400 | 2304338900 | 31050 | 31100 | 31100 | 31050 | 66 |
| 437 | 20230711 | 115300 | 2302288500 | 31050 | 31000 | 31050 | 31000 | 445 |
| 438 | 20230711 | 115200 | 2288475850 | 31000 | 31000 | 31100 | 31000 | 239 |
| 439 | 20230711 | 115100 | 2281065300 | 31150 | 31050 | 31150 | 31000 | 1303 |
| 440 | 20230711 | 115000 | 2240646600 | 31000 | 31050 | 31050 | 31000 | 101 |
| 441 | 20230711 | 114900 | 2237514500 | 31000 | 31000 | 31050 | 31000 | 352 |
| 442 | 20230711 | 114800 | 2226602450 | 31050 | 31100 | 31100 | 31000 | 497 |
| 443 | 20230711 | 114700 | 2211170400 | 31050 | 31050 | 31100 | 31050 | 272 |
| 444 | 20230711 | 114600 | 2202723800 | 31000 | 31050 | 31050 | 31000 | 241 |
| 445 | 20230711 | 114500 | 2195244900 | 31000 | 31100 | 31100 | 31000 | 2344 |
| 446 | 20230711 | 114400 | 2122501950 | 31150 | 31100 | 31150 | 31050 | 2196 |
| 447 | 20230711 | 114300 | 2054206550 | 31100 | 31100 | 31200 | 31100 | 337 |
| 448 | 20230711 | 114200 | 2043720850 | 31150 | 31200 | 31250 | 31150 | 606 |
| 449 | 20230711 | 114100 | 2024836500 | 31200 | 31200 | 31250 | 31200 | 63 |
| 450 | 20230711 | 114000 | 2022870050 | 31150 | 31200 | 31200 | 31150 | 80 |
| 451 | 20230711 | 113900 | 2020376600 | 31200 | 31200 | 31250 | 31200 | 651 |
| 452 | 20230711 | 113800 | 2000064350 | 31200 | 31150 | 31250 | 31150 | 62 |
| 453 | 20230711 | 113700 | 1998130650 | 31150 | 31200 | 31200 | 31150 | 166 |
| 454 | 20230711 | 113600 | 1992952950 | 31200 | 31200 | 31250 | 31200 | 50 |
| 455 | 20230711 | 113500 | 1991392650 | 31200 | 31150 | 31200 | 31150 | 216 |
| 456 | 20230711 | 113400 | 1984655650 | 31150 | 31150 | 31150 | 31150 | 64 |
| 457 | 20230711 | 113300 | 1982662050 | 31150 | 31200 | 31200 | 31150 | 549 |
| 458 | 20230711 | 113200 | 1965544550 | 31200 | 31200 | 31250 | 31200 | 174 |
| 459 | 20230711 | 113100 | 1960114300 | 31200 | 31250 | 31250 | 31200 | 454 |
| 460 | 20230711 | 113000 | 1945945750 | 31200 | 31250 | 31250 | 31200 | 50 |
| 461 | 20230711 | 112900 | 1944385450 | 31200 | 31250 | 31250 | 31200 | 2144 |
| 462 | 20230711 | 112800 | 1877448650 | 31300 | 31300 | 31300 | 31300 | 20 |
| 463 | 20230711 | 112700 | 1876822650 | 31300 | 31350 | 31350 | 31300 | 1787 |
| 464 | 20230711 | 112600 | 1820886500 | 31350 | 31350 | 31350 | 31350 | 151 |
| 465 | 20230711 | 112500 | 1816152650 | 31350 | 31350 | 31350 | 31300 | 75 |
| 466 | 20230711 | 112400 | 1813802100 | 31350 | 31350 | 31350 | 31350 | 146 |
| 467 | 20230711 | 112300 | 1809225000 | 31350 | 31500 | 31500 | 31350 | 1184 |
| 468 | 20230711 | 112200 | 1772081450 | 31400 | 31550 | 31550 | 31400 | 23 |
| 469 | 20230711 | 112100 | 1771355950 | 31550 | 31500 | 31550 | 31500 | 45 |
| 470 | 20230711 | 112000 | 1769937900 | 31500 | 31500 | 31500 | 31500 | 21 |
| 471 | 20230711 | 111900 | 1769276400 | 31500 | 31500 | 31500 | 31500 | 20 |
| 472 | 20230711 | 111800 | 1768646400 | 31500 | 31400 | 31500 | 31400 | 354 |
| 473 | 20230711 | 111700 | 1757530700 | 31400 | 31500 | 31500 | 31400 | 4668 |
| 474 | 20230711 | 111600 | 1610927550 | 31500 | 31500 | 31500 | 31500 | 28 |
| 475 | 20230711 | 111500 | 1610045550 | 31500 | 31500 | 31550 | 31500 | 21 |
| 476 | 20230711 | 111400 | 1609383750 | 31500 | 31500 | 31500 | 31500 | 18 |
| 477 | 20230711 | 111300 | 1608816750 | 31500 | 31500 | 31500 | 31500 | 9 |
| 478 | 20230711 | 111200 | 1608533250 | 31500 | 31450 | 31500 | 31450 | 714 |
| 479 | 20230711 | 111100 | 1586077450 | 31450 | 31450 | 31450 | 31450 | 211 |
| 480 | 20230711 | 111000 | 1579441500 | 31400 | 31400 | 31400 | 31400 | 1000 |
| 481 | 20230711 | 110900 | 1548041500 | 31450 | 31450 | 31450 | 31450 | 37 |
| 482 | 20230711 | 110800 | 1546877850 | 31450 | 31500 | 31500 | 31400 | 1404 |
| 483 | 20230711 | 110700 | 1502769850 | 31500 | 31500 | 31500 | 31500 | 273 |
| 484 | 20230711 | 110600 | 1494170350 | 31500 | 31500 | 31500 | 31500 | 26 |
| 485 | 20230711 | 110500 | 1493351350 | 31500 | 31500 | 31500 | 31500 | 13 |
| 486 | 20230711 | 110400 | 1492941850 | 31500 | 31500 | 31500 | 31500 | 45 |
| 487 | 20230711 | 110300 | 1491524350 | 31500 | 31500 | 31500 | 31500 | 110 |
| 488 | 20230711 | 110200 | 1488059350 | 31500 | 31500 | 31500 | 31500 | 33 |
| 489 | 20230711 | 110100 | 1487019850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 490 | 20230711 | 110000 | 1487019850 | 31500 | 31500 | 31500 | 31500 | 10 |
| 491 | 20230711 | 105900 | 1486704850 | 31500 | 31500 | 31500 | 31500 | 131 |
| 492 | 20230711 | 105800 | 1482578350 | 31500 | 31500 | 31500 | 31500 | 10 |
| 493 | 20230711 | 105700 | 1482263350 | 31500 | 31500 | 31500 | 31500 | 10 |
| 494 | 20230711 | 105600 | 1481948350 | 31400 | 31500 | 31500 | 31400 | 24 |
| 495 | 20230711 | 105500 | 1481192550 | 31500 | 31400 | 31500 | 31400 | 12 |
| 496 | 20230711 | 105400 | 1480814650 | 31500 | 31500 | 31500 | 31500 | 119 |
| 497 | 20230711 | 105300 | 1477066150 | 31500 | 31500 | 31500 | 31500 | 9 |
| 498 | 20230711 | 105200 | 1476782650 | 31500 | 31500 | 31500 | 31500 | 204 |
| 499 | 20230711 | 105100 | 1470356650 | 31500 | 31450 | 31500 | 31450 | 99 |
| 500 | 20230711 | 105000 | 1467243000 | 31450 | 31450 | 31450 | 31450 | 60 |
| 501 | 20230711 | 104900 | 1465356000 | 31500 | 31450 | 31500 | 31450 | 32 |
| 502 | 20230711 | 104800 | 1464349500 | 31450 | 31450 | 31450 | 31450 | 9 |
| 503 | 20230711 | 104700 | 1464066450 | 31450 | 31400 | 31450 | 31400 | 30 |
| 504 | 20230711 | 104600 | 1463123000 | 31450 | 31450 | 31450 | 31450 | 24 |
| 505 | 20230711 | 104500 | 1462368200 | 31450 | 31400 | 31450 | 31400 | 11 |
| 506 | 20230711 | 104400 | 1462022300 | 31450 | 31450 | 31450 | 31450 | 10 |
| 507 | 20230711 | 104300 | 1461707800 | 31400 | 31450 | 31450 | 31400 | 10 |
| 508 | 20230711 | 104200 | 1461393350 | 31450 | 31400 | 31450 | 31400 | 273 |
| 509 | 20230711 | 104100 | 1452820000 | 31450 | 31450 | 31450 | 31450 | 20 |
| 510 | 20230711 | 104000 | 1452191000 | 31450 | 31450 | 31450 | 31450 | 11 |
| 511 | 20230711 | 103900 | 1451845050 | 31400 | 31450 | 31450 | 31350 | 274 |
| 512 | 20230711 | 103800 | 1443247800 | 31450 | 31450 | 31450 | 31350 | 379 |
| 513 | 20230711 | 103700 | 1431338350 | 31450 | 31400 | 31450 | 31400 | 311 |
| 514 | 20230711 | 103600 | 1421572400 | 31450 | 31450 | 31450 | 31450 | 45 |
| 515 | 20230711 | 103500 | 1420157150 | 31450 | 31400 | 31450 | 31400 | 15 |
| 516 | 20230711 | 103400 | 1419685650 | 31400 | 31450 | 31450 | 31400 | 14 |
| 517 | 20230711 | 103300 | 1419245600 | 31400 | 31400 | 31400 | 31400 | 97 |
| 518 | 20230711 | 103200 | 1416199800 | 31400 | 31400 | 31400 | 31400 | 130 |
| 519 | 20230711 | 103100 | 1412117800 | 31400 | 31400 | 31400 | 31400 | 11 |
| 520 | 20230711 | 103000 | 1411772400 | 31400 | 31350 | 31400 | 31350 | 51 |
| 521 | 20230711 | 102900 | 1410171150 | 31350 | 31400 | 31400 | 31350 | 23 |
| 522 | 20230711 | 102800 | 1409449300 | 31400 | 31400 | 31400 | 31400 | 16 |
| 523 | 20230711 | 102700 | 1408946900 | 31400 | 31400 | 31400 | 31400 | 10 |
| 524 | 20230711 | 102600 | 1408632900 | 31350 | 31400 | 31400 | 31350 | 39 |
| 525 | 20230711 | 102500 | 1407409400 | 31400 | 31400 | 31400 | 31400 | 13 |
| 526 | 20230711 | 102400 | 1407001200 | 31400 | 31400 | 31400 | 31400 | 10 |
| 527 | 20230711 | 102300 | 1406687200 | 31400 | 31450 | 31450 | 31400 | 22 |
| 528 | 20230711 | 102200 | 1405995900 | 31400 | 31400 | 31400 | 31400 | 30 |
| 529 | 20230711 | 102100 | 1405053900 | 31400 | 31450 | 31450 | 31400 | 46 |
| 530 | 20230711 | 102000 | 1403608000 | 31400 | 31400 | 31450 | 31400 | 128 |
| 531 | 20230711 | 101900 | 1399585800 | 31400 | 31400 | 31400 | 31400 | 304 |
| 532 | 20230711 | 101800 | 1390040200 | 31400 | 31450 | 31450 | 31400 | 196 |
| 533 | 20230711 | 101700 | 1383876050 | 31450 | 31350 | 31450 | 31350 | 581 |
| 534 | 20230711 | 101600 | 1365660750 | 31350 | 31350 | 31350 | 31350 | 21 |
| 535 | 20230711 | 101500 | 1365002400 | 31300 | 31350 | 31350 | 31300 | 134 |
| 536 | 20230711 | 101400 | 1360801600 | 31350 | 31350 | 31350 | 31300 | 176 |
| 537 | 20230711 | 101300 | 1355290250 | 31350 | 31350 | 31350 | 31350 | 44 |
| 538 | 20230711 | 101200 | 1353910850 | 31350 | 31350 | 31350 | 31350 | 44 |
| 539 | 20230711 | 101100 | 1352531450 | 31350 | 31350 | 31350 | 31350 | 62 |
| 540 | 20230711 | 101000 | 1350587750 | 31300 | 31300 | 31300 | 31300 | 365 |
| 541 | 20230711 | 100900 | 1339163250 | 31300 | 31400 | 31400 | 31300 | 1529 |
| 542 | 20230711 | 100800 | 1291244200 | 31400 | 31350 | 31400 | 31350 | 134 |
| 543 | 20230711 | 100700 | 1287042800 | 31400 | 31300 | 31400 | 31300 | 1332 |
| 544 | 20230711 | 100600 | 1245350700 | 31250 | 31250 | 31250 | 31250 | 695 |
| 545 | 20230711 | 100500 | 1223631950 | 31300 | 31300 | 31350 | 31300 | 744 |
| 546 | 20230711 | 100400 | 1200344600 | 31300 | 31400 | 31400 | 31300 | 1001 |
| 547 | 20230711 | 100300 | 1168959600 | 31400 | 31450 | 31450 | 31400 | 477 |
| 548 | 20230711 | 100200 | 1153981050 | 31450 | 31450 | 31450 | 31450 | 277 |
| 549 | 20230711 | 100100 | 1145269400 | 31600 | 31600 | 31600 | 31500 | 427 |
| 550 | 20230711 | 100000 | 1131818600 | 31500 | 31550 | 31600 | 31500 | 106 |
| 551 | 20230711 | 095900 | 1128472400 | 31600 | 31600 | 31600 | 31600 | 8 |
| 552 | 20230711 | 095800 | 1128219600 | 31600 | 31600 | 31600 | 31550 | 27 |
| 553 | 20230711 | 095700 | 1127366500 | 31550 | 31550 | 31550 | 31550 | 2 |
| 554 | 20230711 | 095600 | 1127303400 | 31550 | 31550 | 31550 | 31550 | 475 |
| 555 | 20230711 | 095500 | 1112317150 | 31550 | 31550 | 31550 | 31550 | 121 |
| 556 | 20230711 | 095400 | 1108499600 | 31600 | 31550 | 31600 | 31550 | 293 |
| 557 | 20230711 | 095300 | 1099249950 | 31550 | 31600 | 31600 | 31550 | 34 |
| 558 | 20230711 | 095200 | 1098177150 | 31600 | 31600 | 31600 | 31600 | 11 |
| 559 | 20230711 | 095100 | 1097829550 | 31600 | 31550 | 31600 | 31550 | 725 |
| 560 | 20230711 | 095000 | 1074929800 | 31600 | 31550 | 31600 | 31550 | 157 |
| 561 | 20230711 | 094900 | 1069976000 | 31550 | 31550 | 31550 | 31500 | 128 |
| 562 | 20230711 | 094800 | 1065942150 | 31400 | 31550 | 31550 | 31400 | 132 |
| 563 | 20230711 | 094700 | 1061788950 | 31450 | 31550 | 31550 | 31450 | 196 |
| 564 | 20230711 | 094600 | 1055615850 | 31400 | 31400 | 31400 | 31400 | 0 |
| 565 | 20230711 | 094500 | 1055615850 | 31400 | 31400 | 31450 | 31350 | 1302 |
| 566 | 20230711 | 094400 | 1014787050 | 31400 | 31450 | 31450 | 31400 | 40 |
| 567 | 20230711 | 094300 | 1013529100 | 31450 | 31500 | 31550 | 31400 | 1085 |
| 568 | 20230711 | 094200 | 979410550 | 31500 | 31500 | 31500 | 31500 | 65 |
| 569 | 20230711 | 094100 | 977363050 | 31500 | 31500 | 31550 | 31500 | 380 |
| 570 | 20230711 | 094000 | 965392650 | 31650 | 31500 | 31650 | 31500 | 91 |
| 571 | 20230711 | 093900 | 962515950 | 31500 | 31450 | 31500 | 31450 | 117 |
| 572 | 20230711 | 093800 | 958830750 | 31450 | 31650 | 31650 | 31450 | 3141 |
| 573 | 20230711 | 093700 | 859761450 | 31650 | 31650 | 31650 | 31650 | 185 |
| 574 | 20230711 | 093600 | 853906200 | 31650 | 31650 | 31650 | 31600 | 145 |
| 575 | 20230711 | 093500 | 849317050 | 31600 | 31600 | 31600 | 31600 | 104 |
| 576 | 20230711 | 093400 | 846030650 | 31650 | 31650 | 31650 | 31650 | 1413 |
| 577 | 20230711 | 093300 | 801309200 | 31700 | 31700 | 31700 | 31700 | 312 |
| 578 | 20230711 | 093200 | 791418800 | 31700 | 31700 | 31700 | 31700 | 313 |
| 579 | 20230711 | 093100 | 781496700 | 31650 | 31700 | 31700 | 31650 | 392 |
| 580 | 20230711 | 093000 | 769073300 | 31700 | 31700 | 31750 | 31700 | 3448 |
| 581 | 20230711 | 092900 | 659759250 | 31700 | 31700 | 31700 | 31650 | 581 |
| 582 | 20230711 | 092800 | 641345600 | 31700 | 31550 | 31700 | 31550 | 346 |
| 583 | 20230711 | 092700 | 630388800 | 31550 | 31550 | 31550 | 31550 | 1 |
| 584 | 20230711 | 092600 | 630357250 | 31550 | 31650 | 31650 | 31550 | 1498 |
| 585 | 20230711 | 092500 | 583055750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 586 | 20230711 | 092400 | 583055750 | 31650 | 31750 | 31750 | 31650 | 26 |
| 587 | 20230711 | 092300 | 582231600 | 31800 | 31800 | 31800 | 31800 | 1026 |
| 588 | 20230711 | 092200 | 549604800 | 31800 | 31700 | 31800 | 31700 | 353 |
| 589 | 20230711 | 092100 | 538406200 | 31700 | 31550 | 31700 | 31550 | 1238 |
| 590 | 20230711 | 092000 | 499279800 | 31550 | 31550 | 31600 | 31550 | 326 |
| 591 | 20230711 | 091900 | 488994050 | 31550 | 31600 | 31600 | 31550 | 1265 |
| 592 | 20230711 | 091800 | 449029250 | 31650 | 31700 | 31700 | 31600 | 221 |
| 593 | 20230711 | 091700 | 442036350 | 31650 | 31700 | 31700 | 31650 | 368 |
| 594 | 20230711 | 091600 | 430372200 | 31650 | 31600 | 31650 | 31600 | 622 |
| 595 | 20230711 | 091500 | 410710400 | 31600 | 31600 | 31650 | 31600 | 105 |
| 596 | 20230711 | 091400 | 407392350 | 31600 | 31550 | 31600 | 31500 | 946 |
| 597 | 20230711 | 091300 | 377566300 | 31550 | 31600 | 31600 | 31550 | 52 |
| 598 | 20230711 | 091200 | 375923150 | 31600 | 31600 | 31600 | 31550 | 196 |
| 599 | 20230711 | 091100 | 369731600 | 31600 | 31550 | 31600 | 31550 | 279 |
| 600 | 20230711 | 091000 | 360922100 | 31550 | 31600 | 31600 | 31550 | 212 |
| 601 | 20230711 | 090900 | 354224950 | 31600 | 31600 | 31650 | 31600 | 145 |
| 602 | 20230711 | 090800 | 349642200 | 31600 | 31550 | 31600 | 31550 | 321 |
| 603 | 20230711 | 090700 | 339514150 | 31550 | 31600 | 31600 | 31550 | 421 |
| 604 | 20230711 | 090600 | 326220650 | 31600 | 31650 | 31650 | 31600 | 443 |
| 605 | 20230711 | 090500 | 312216050 | 31650 | 31650 | 31700 | 31550 | 1481 |
| 606 | 20230711 | 090400 | 265379050 | 31650 | 31900 | 31900 | 31650 | 1877 |
| 607 | 20230711 | 090300 | 205828900 | 31900 | 31700 | 31900 | 31700 | 1652 |
| 608 | 20230711 | 090200 | 153242400 | 31700 | 31700 | 31700 | 31550 | 2258 |
| 609 | 20230711 | 090100 | 81764950 | 31750 | 31500 | 31750 | 31500 | 1320 |
| 610 | 20230711 | 090000 | 40038750 | 31500 | 31400 | 31600 | 31400 | 1273 |