32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 185800 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 2773 |
| 3 | 20230711 | 185700 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 4 | 20230711 | 185600 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 5 | 20230711 | 185500 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 6 | 20230711 | 185400 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 7 | 20230711 | 185300 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 8 | 20230711 | 185200 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 9 | 20230711 | 185100 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 10 | 20230711 | 185000 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 11 | 20230711 | 184900 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 12 | 20230711 | 184800 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 13 | 20230711 | 184700 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 14 | 20230711 | 184600 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 15 | 20230711 | 184500 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 16 | 20230711 | 184400 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 17 | 20230711 | 184300 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 18 | 20230711 | 184200 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 19 | 20230711 | 184100 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 20 | 20230711 | 184000 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 21 | 20230711 | 183900 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 22 | 20230711 | 183800 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 23 | 20230711 | 183700 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 24 | 20230711 | 183600 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 25 | 20230711 | 183500 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 26 | 20230711 | 183400 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 27 | 20230711 | 183300 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 28 | 20230711 | 183200 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 29 | 20230711 | 183100 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 30 | 20230711 | 183000 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 31 | 20230711 | 182900 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 32 | 20230711 | 182800 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 2773 |
| 33 | 20230711 | 182700 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 34 | 20230711 | 182600 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 35 | 20230711 | 182500 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 36 | 20230711 | 182400 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 37 | 20230711 | 182300 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 38 | 20230711 | 182200 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 39 | 20230711 | 182100 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 40 | 20230711 | 182000 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 41 | 20230711 | 181900 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 42 | 20230711 | 181800 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 43 | 20230711 | 181700 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 44 | 20230711 | 181600 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 45 | 20230711 | 181500 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 46 | 20230711 | 181400 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 47 | 20230711 | 181300 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 48 | 20230711 | 181200 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 49 | 20230711 | 181100 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 50 | 20230711 | 181000 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 51 | 20230711 | 180900 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 52 | 20230711 | 180800 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 53 | 20230711 | 180700 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 54 | 20230711 | 180600 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 55 | 20230711 | 180500 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 56 | 20230711 | 180400 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 57 | 20230711 | 180300 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 58 | 20230711 | 180200 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 59 | 20230711 | 180100 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 60 | 20230711 | 180000 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 61 | 20230711 | 175900 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 62 | 20230711 | 175800 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 2773 |
| 63 | 20230711 | 175700 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 64 | 20230711 | 175600 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 65 | 20230711 | 175500 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 66 | 20230711 | 175400 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 67 | 20230711 | 175300 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 68 | 20230711 | 175200 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 69 | 20230711 | 175100 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 70 | 20230711 | 175000 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 71 | 20230711 | 174900 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 72 | 20230711 | 174800 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 73 | 20230711 | 174700 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 74 | 20230711 | 174600 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 75 | 20230711 | 174500 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 76 | 20230711 | 174400 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 77 | 20230711 | 174300 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 78 | 20230711 | 174200 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 79 | 20230711 | 174100 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 80 | 20230711 | 174000 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 81 | 20230711 | 173900 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 82 | 20230711 | 173800 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 83 | 20230711 | 173700 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 84 | 20230711 | 173600 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 85 | 20230711 | 173500 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 86 | 20230711 | 173400 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 87 | 20230711 | 173300 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 88 | 20230711 | 173200 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 89 | 20230711 | 173100 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 90 | 20230711 | 173000 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 91 | 20230711 | 172900 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 92 | 20230711 | 172800 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 2773 |
| 93 | 20230711 | 172700 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 94 | 20230711 | 172600 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 95 | 20230711 | 172500 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 96 | 20230711 | 172400 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 97 | 20230711 | 172300 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 98 | 20230711 | 172200 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 99 | 20230711 | 172100 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 100 | 20230711 | 172000 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 101 | 20230711 | 171900 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 102 | 20230711 | 171800 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 103 | 20230711 | 171700 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 104 | 20230711 | 171600 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 105 | 20230711 | 171500 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 106 | 20230711 | 171400 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 107 | 20230711 | 171300 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 108 | 20230711 | 171200 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 109 | 20230711 | 171100 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 110 | 20230711 | 171000 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 111 | 20230711 | 170900 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 112 | 20230711 | 170800 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 113 | 20230711 | 170700 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 114 | 20230711 | 170600 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 115 | 20230711 | 170500 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 116 | 20230711 | 170400 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 117 | 20230711 | 170300 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 118 | 20230711 | 170200 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 119 | 20230711 | 170100 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 120 | 20230711 | 170000 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 121 | 20230711 | 165900 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 122 | 20230711 | 165800 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 2773 |
| 123 | 20230711 | 165700 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 124 | 20230711 | 165600 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 125 | 20230711 | 165500 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 126 | 20230711 | 165400 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 127 | 20230711 | 165300 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 128 | 20230711 | 165200 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 129 | 20230711 | 165100 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 130 | 20230711 | 165000 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 131 | 20230711 | 164900 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 132 | 20230711 | 164800 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 133 | 20230711 | 164700 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 134 | 20230711 | 164600 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 135 | 20230711 | 164500 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 136 | 20230711 | 164400 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 137 | 20230711 | 164300 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 138 | 20230711 | 164200 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 139 | 20230711 | 164100 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 140 | 20230711 | 164000 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 141 | 20230711 | 163900 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 142 | 20230711 | 163800 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 143 | 20230711 | 163700 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 144 | 20230711 | 163600 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 145 | 20230711 | 163500 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 146 | 20230711 | 163400 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 147 | 20230711 | 163300 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 148 | 20230711 | 163200 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 149 | 20230711 | 163100 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 150 | 20230711 | 163000 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 151 | 20230711 | 162900 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 152 | 20230711 | 162800 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 2773 |
| 153 | 20230711 | 162700 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 154 | 20230711 | 162600 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 155 | 20230711 | 162500 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 156 | 20230711 | 162400 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 157 | 20230711 | 162300 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 158 | 20230711 | 162200 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 159 | 20230711 | 162100 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 160 | 20230711 | 162000 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 161 | 20230711 | 161900 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 162 | 20230711 | 161800 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 163 | 20230711 | 161700 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 164 | 20230711 | 161600 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 165 | 20230711 | 161500 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 166 | 20230711 | 161400 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 167 | 20230711 | 161300 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 168 | 20230711 | 161200 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 169 | 20230711 | 161100 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 170 | 20230711 | 161000 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 171 | 20230711 | 160900 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 172 | 20230711 | 160800 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 173 | 20230711 | 160700 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 174 | 20230711 | 160600 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 175 | 20230711 | 160500 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 176 | 20230711 | 160400 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 177 | 20230711 | 160300 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 178 | 20230711 | 160200 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 179 | 20230711 | 160100 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 180 | 20230711 | 160000 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 181 | 20230711 | 155900 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 182 | 20230711 | 155800 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 2773 |
| 183 | 20230711 | 155700 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 184 | 20230711 | 155600 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 185 | 20230711 | 155500 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 186 | 20230711 | 155400 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 187 | 20230711 | 155300 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 188 | 20230711 | 155200 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 189 | 20230711 | 155100 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 190 | 20230711 | 155000 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 191 | 20230711 | 154900 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 192 | 20230711 | 154800 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 193 | 20230711 | 154700 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 194 | 20230711 | 154600 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 195 | 20230711 | 154500 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 196 | 20230711 | 154400 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 197 | 20230711 | 154300 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 198 | 20230711 | 154200 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 199 | 20230711 | 154100 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 200 | 20230711 | 154000 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 201 | 20230711 | 153900 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 202 | 20230711 | 153800 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 203 | 20230711 | 153700 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 204 | 20230711 | 153600 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 205 | 20230711 | 153500 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 206 | 20230711 | 153400 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 207 | 20230711 | 153300 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 208 | 20230711 | 153200 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 209 | 20230711 | 153100 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 210 | 20230711 | 153000 | 5638284650 | 40450 | 40450 | 40450 | 40450 | 2773 |
| 211 | 20230711 | 152900 | 5526116800 | 40500 | 40500 | 40500 | 40500 | 0 |
| 212 | 20230711 | 152800 | 5526116800 | 40500 | 40500 | 40500 | 40500 | 0 |
| 213 | 20230711 | 152700 | 5526116800 | 40500 | 40500 | 40500 | 40500 | 0 |
| 214 | 20230711 | 152600 | 5526116800 | 40500 | 40500 | 40500 | 40500 | 0 |
| 215 | 20230711 | 152500 | 5526116800 | 40500 | 40500 | 40500 | 40500 | 0 |
| 216 | 20230711 | 152400 | 5526116800 | 40500 | 40500 | 40500 | 40500 | 0 |
| 217 | 20230711 | 152300 | 5526116800 | 40500 | 40500 | 40500 | 40500 | 0 |
| 218 | 20230711 | 152200 | 5526116800 | 40500 | 40500 | 40500 | 40500 | 0 |
| 219 | 20230711 | 152100 | 5526116800 | 40500 | 40500 | 40500 | 40500 | 0 |
| 220 | 20230711 | 152000 | 5526116800 | 40500 | 40500 | 40500 | 40500 | 0 |
| 221 | 20230711 | 151900 | 5526116800 | 40500 | 40500 | 40550 | 40500 | 194 |
| 222 | 20230711 | 151800 | 5518259750 | 40500 | 40500 | 40550 | 40500 | 201 |
| 223 | 20230711 | 151700 | 5510118600 | 40500 | 40550 | 40550 | 40500 | 331 |
| 224 | 20230711 | 151600 | 5496697300 | 40550 | 40550 | 40550 | 40550 | 843 |
| 225 | 20230711 | 151500 | 5462513650 | 40500 | 40500 | 40500 | 40500 | 80 |
| 226 | 20230711 | 151400 | 5459273650 | 40500 | 40550 | 40600 | 40500 | 163 |
| 227 | 20230711 | 151300 | 5452662850 | 40550 | 40500 | 40600 | 40500 | 219 |
| 228 | 20230711 | 151200 | 5443782400 | 40500 | 40500 | 40550 | 40500 | 545 |
| 229 | 20230711 | 151100 | 5421704800 | 40500 | 40500 | 40500 | 40500 | 243 |
| 230 | 20230711 | 151000 | 5411863300 | 40450 | 40450 | 40500 | 40450 | 92 |
| 231 | 20230711 | 150900 | 5408139800 | 40500 | 40500 | 40500 | 40450 | 1166 |
| 232 | 20230711 | 150800 | 5360926200 | 40600 | 40600 | 40600 | 40500 | 155 |
| 233 | 20230711 | 150700 | 5354638000 | 40600 | 40600 | 40600 | 40600 | 25 |
| 234 | 20230711 | 150600 | 5353623000 | 40550 | 40500 | 40550 | 40500 | 818 |
| 235 | 20230711 | 150500 | 5320461700 | 40450 | 40550 | 40550 | 40450 | 316 |
| 236 | 20230711 | 150400 | 5307663000 | 40550 | 40550 | 40550 | 40550 | 67 |
| 237 | 20230711 | 150300 | 5304946150 | 40450 | 40500 | 40550 | 40450 | 522 |
| 238 | 20230711 | 150200 | 5283804500 | 40500 | 40500 | 40500 | 40500 | 60 |
| 239 | 20230711 | 150100 | 5281374500 | 40500 | 40450 | 40500 | 40450 | 128 |
| 240 | 20230711 | 150000 | 5276190550 | 40450 | 40500 | 40500 | 40450 | 261 |
| 241 | 20230711 | 145900 | 5265620100 | 40500 | 40500 | 40500 | 40500 | 152 |
| 242 | 20230711 | 145800 | 5259464100 | 40500 | 40500 | 40500 | 40450 | 347 |
| 243 | 20230711 | 145700 | 5245415100 | 40450 | 40550 | 40550 | 40450 | 287 |
| 244 | 20230711 | 145600 | 5233791050 | 40500 | 40450 | 40500 | 40450 | 106 |
| 245 | 20230711 | 145500 | 5229498100 | 40450 | 40500 | 40500 | 40450 | 129 |
| 246 | 20230711 | 145400 | 5224273650 | 40500 | 40500 | 40500 | 40500 | 108 |
| 247 | 20230711 | 145300 | 5219899650 | 40450 | 40500 | 40500 | 40450 | 47 |
| 248 | 20230711 | 145200 | 5217996400 | 40450 | 40550 | 40550 | 40450 | 340 |
| 249 | 20230711 | 145100 | 5204222750 | 40500 | 40500 | 40500 | 40500 | 60 |
| 250 | 20230711 | 145000 | 5201792750 | 40450 | 40500 | 40550 | 40450 | 653 |
| 251 | 20230711 | 144900 | 5175325200 | 40500 | 40450 | 40550 | 40450 | 194 |
| 252 | 20230711 | 144800 | 5167468150 | 40550 | 40550 | 40550 | 40550 | 105 |
| 253 | 20230711 | 144700 | 5163210400 | 40550 | 40500 | 40550 | 40500 | 399 |
| 254 | 20230711 | 144600 | 5147049650 | 40500 | 40500 | 40500 | 40500 | 126 |
| 255 | 20230711 | 144500 | 5141946650 | 40450 | 40550 | 40550 | 40450 | 145 |
| 256 | 20230711 | 144400 | 5136068150 | 40550 | 40550 | 40550 | 40450 | 568 |
| 257 | 20230711 | 144300 | 5113043950 | 40500 | 40500 | 40500 | 40500 | 233 |
| 258 | 20230711 | 144200 | 5103607450 | 40500 | 40500 | 40500 | 40450 | 74 |
| 259 | 20230711 | 144100 | 5100610500 | 40500 | 40450 | 40500 | 40450 | 26 |
| 260 | 20230711 | 144000 | 5099557550 | 40500 | 40500 | 40500 | 40450 | 277 |
| 261 | 20230711 | 143900 | 5088342450 | 40450 | 40450 | 40450 | 40450 | 42 |
| 262 | 20230711 | 143800 | 5086643550 | 40450 | 40450 | 40450 | 40450 | 345 |
| 263 | 20230711 | 143700 | 5072688300 | 40450 | 40450 | 40500 | 40450 | 97 |
| 264 | 20230711 | 143600 | 5068761300 | 40450 | 40400 | 40450 | 40400 | 3 |
| 265 | 20230711 | 143500 | 5068640000 | 40450 | 40400 | 40450 | 40400 | 259 |
| 266 | 20230711 | 143400 | 5058170450 | 40400 | 40450 | 40450 | 40400 | 38 |
| 267 | 20230711 | 143300 | 5056634000 | 40400 | 40400 | 40450 | 40400 | 277 |
| 268 | 20230711 | 143200 | 5045432600 | 40450 | 40450 | 40450 | 40450 | 136 |
| 269 | 20230711 | 143100 | 5039931400 | 40450 | 40350 | 40450 | 40350 | 855 |
| 270 | 20230711 | 143000 | 5005424500 | 40350 | 40350 | 40350 | 40350 | 112 |
| 271 | 20230711 | 142900 | 5000905300 | 40350 | 40350 | 40350 | 40350 | 67 |
| 272 | 20230711 | 142800 | 4998201850 | 40350 | 40350 | 40350 | 40350 | 304 |
| 273 | 20230711 | 142700 | 4985935450 | 40350 | 40300 | 40350 | 40300 | 202 |
| 274 | 20230711 | 142600 | 4977791400 | 40300 | 40400 | 40400 | 40300 | 187 |
| 275 | 20230711 | 142500 | 4970241200 | 40350 | 40450 | 40450 | 40350 | 495 |
| 276 | 20230711 | 142400 | 4950226050 | 40450 | 40350 | 40450 | 40350 | 447 |
| 277 | 20230711 | 142300 | 4932168900 | 40400 | 40400 | 40400 | 40400 | 108 |
| 278 | 20230711 | 142200 | 4927805700 | 40350 | 40400 | 40400 | 40350 | 371 |
| 279 | 20230711 | 142100 | 4912822050 | 40400 | 40350 | 40400 | 40350 | 320 |
| 280 | 20230711 | 142000 | 4899899600 | 40400 | 40450 | 40450 | 40400 | 243 |
| 281 | 20230711 | 141900 | 4890075850 | 40450 | 40450 | 40450 | 40450 | 32 |
| 282 | 20230711 | 141800 | 4888781450 | 40400 | 40450 | 40450 | 40400 | 903 |
| 283 | 20230711 | 141700 | 4852298900 | 40400 | 40450 | 40450 | 40400 | 131 |
| 284 | 20230711 | 141600 | 4847000950 | 40450 | 40500 | 40500 | 40400 | 1683 |
| 285 | 20230711 | 141500 | 4779001800 | 40500 | 40500 | 40500 | 40450 | 393 |
| 286 | 20230711 | 141400 | 4763086250 | 40450 | 40500 | 40500 | 40450 | 26 |
| 287 | 20230711 | 141300 | 4762033300 | 40450 | 40550 | 40550 | 40450 | 706 |
| 288 | 20230711 | 141200 | 4733437850 | 40550 | 40500 | 40550 | 40500 | 50 |
| 289 | 20230711 | 141100 | 4731410400 | 40550 | 40550 | 40550 | 40550 | 98 |
| 290 | 20230711 | 141000 | 4727436500 | 40550 | 40550 | 40550 | 40550 | 128 |
| 291 | 20230711 | 140900 | 4722246100 | 40550 | 40550 | 40600 | 40550 | 649 |
| 292 | 20230711 | 140800 | 4695927900 | 40550 | 40550 | 40550 | 40550 | 89 |
| 293 | 20230711 | 140700 | 4692318950 | 40550 | 40550 | 40550 | 40500 | 155 |
| 294 | 20230711 | 140600 | 4686034150 | 40550 | 40550 | 40550 | 40550 | 85 |
| 295 | 20230711 | 140500 | 4682587400 | 40550 | 40500 | 40550 | 40500 | 913 |
| 296 | 20230711 | 140400 | 4645566100 | 40500 | 40600 | 40600 | 40500 | 1217 |
| 297 | 20230711 | 140300 | 4596214800 | 40600 | 40600 | 40600 | 40600 | 67 |
| 298 | 20230711 | 140200 | 4593494600 | 40600 | 40600 | 40600 | 40600 | 264 |
| 299 | 20230711 | 140100 | 4582776200 | 40600 | 40600 | 40600 | 40600 | 85 |
| 300 | 20230711 | 140000 | 4579325200 | 40600 | 40600 | 40600 | 40600 | 89 |
| 301 | 20230711 | 135900 | 4575711800 | 40600 | 40600 | 40600 | 40600 | 257 |
| 302 | 20230711 | 135800 | 4565277600 | 40600 | 40600 | 40600 | 40600 | 156 |
| 303 | 20230711 | 135700 | 4558944000 | 40600 | 40600 | 40600 | 40600 | 79 |
| 304 | 20230711 | 135600 | 4555736600 | 40600 | 40600 | 40600 | 40550 | 94 |
| 305 | 20230711 | 135500 | 4551920450 | 40600 | 40600 | 40600 | 40600 | 229 |
| 306 | 20230711 | 135400 | 4542623050 | 40550 | 40550 | 40600 | 40550 | 289 |
| 307 | 20230711 | 135300 | 4530903200 | 40550 | 40600 | 40600 | 40550 | 765 |
| 308 | 20230711 | 135200 | 4499881050 | 40550 | 40600 | 40600 | 40550 | 240 |
| 309 | 20230711 | 135100 | 4490137100 | 40600 | 40600 | 40600 | 40600 | 149 |
| 310 | 20230711 | 135000 | 4484087700 | 40600 | 40600 | 40600 | 40550 | 388 |
| 311 | 20230711 | 134900 | 4468337100 | 40600 | 40600 | 40600 | 40600 | 106 |
| 312 | 20230711 | 134800 | 4464033500 | 40600 | 40600 | 40600 | 40550 | 72 |
| 313 | 20230711 | 134700 | 4461110350 | 40600 | 40600 | 40600 | 40600 | 151 |
| 314 | 20230711 | 134600 | 4454979750 | 40600 | 40600 | 40600 | 40600 | 668 |
| 315 | 20230711 | 134500 | 4427858950 | 40600 | 40600 | 40600 | 40550 | 189 |
| 316 | 20230711 | 134400 | 4420187650 | 40600 | 40600 | 40600 | 40600 | 112 |
| 317 | 20230711 | 134300 | 4415640450 | 40600 | 40600 | 40600 | 40600 | 392 |
| 318 | 20230711 | 134200 | 4399725250 | 40600 | 40600 | 40600 | 40600 | 334 |
| 319 | 20230711 | 134100 | 4386164850 | 40600 | 40600 | 40600 | 40600 | 212 |
| 320 | 20230711 | 134000 | 4377557650 | 40600 | 40550 | 40600 | 40550 | 236 |
| 321 | 20230711 | 133900 | 4367976100 | 40600 | 40600 | 40600 | 40600 | 91 |
| 322 | 20230711 | 133800 | 4364281500 | 40600 | 40600 | 40600 | 40600 | 144 |
| 323 | 20230711 | 133700 | 4358435100 | 40600 | 40550 | 40600 | 40550 | 225 |
| 324 | 20230711 | 133600 | 4349307200 | 40550 | 40600 | 40600 | 40550 | 661 |
| 325 | 20230711 | 133500 | 4322499300 | 40600 | 40600 | 40600 | 40600 | 76 |
| 326 | 20230711 | 133400 | 4319413700 | 40600 | 40650 | 40700 | 40600 | 673 |
| 327 | 20230711 | 133300 | 4292060150 | 40650 | 40650 | 40650 | 40600 | 133 |
| 328 | 20230711 | 133200 | 4286655700 | 40650 | 40650 | 40650 | 40650 | 101 |
| 329 | 20230711 | 133100 | 4282550050 | 40650 | 40650 | 40650 | 40650 | 48 |
| 330 | 20230711 | 133000 | 4280598850 | 40650 | 40650 | 40650 | 40650 | 1086 |
| 331 | 20230711 | 132900 | 4236452950 | 40600 | 40650 | 40650 | 40600 | 294 |
| 332 | 20230711 | 132800 | 4224504350 | 40650 | 40700 | 40700 | 40650 | 889 |
| 333 | 20230711 | 132700 | 4188356350 | 40700 | 40700 | 40700 | 40650 | 416 |
| 334 | 20230711 | 132600 | 4171431250 | 40700 | 40650 | 40700 | 40650 | 460 |
| 335 | 20230711 | 132500 | 4152717800 | 40650 | 40700 | 40700 | 40650 | 255 |
| 336 | 20230711 | 132400 | 4142339900 | 40650 | 40700 | 40700 | 40650 | 718 |
| 337 | 20230711 | 132300 | 4113118300 | 40700 | 40650 | 40700 | 40650 | 421 |
| 338 | 20230711 | 132200 | 4095988300 | 40700 | 40700 | 40700 | 40700 | 280 |
| 339 | 20230711 | 132100 | 4084592300 | 40700 | 40700 | 40700 | 40700 | 752 |
| 340 | 20230711 | 132000 | 4053985900 | 40700 | 40700 | 40700 | 40650 | 311 |
| 341 | 20230711 | 131900 | 4041328250 | 40650 | 40650 | 40700 | 40600 | 322 |
| 342 | 20230711 | 131800 | 4028235850 | 40650 | 40650 | 40650 | 40650 | 773 |
| 343 | 20230711 | 131700 | 3996813400 | 40650 | 40650 | 40650 | 40600 | 424 |
| 344 | 20230711 | 131600 | 3979578300 | 40650 | 40650 | 40650 | 40650 | 301 |
| 345 | 20230711 | 131500 | 3967342650 | 40650 | 40650 | 40700 | 40650 | 870 |
| 346 | 20230711 | 131400 | 3931965950 | 40650 | 40650 | 40650 | 40600 | 395 |
| 347 | 20230711 | 131300 | 3915911700 | 40650 | 40650 | 40700 | 40650 | 316 |
| 348 | 20230711 | 131200 | 3903058050 | 40650 | 40650 | 40700 | 40650 | 731 |
| 349 | 20230711 | 131100 | 3873325600 | 40650 | 40650 | 40650 | 40650 | 504 |
| 350 | 20230711 | 131000 | 3852838000 | 40650 | 40650 | 40700 | 40650 | 719 |
| 351 | 20230711 | 130900 | 3823599400 | 40700 | 40650 | 40700 | 40650 | 285 |
| 352 | 20230711 | 130800 | 3812009300 | 40650 | 40700 | 40700 | 40650 | 862 |
| 353 | 20230711 | 130700 | 3776939700 | 40700 | 40700 | 40700 | 40650 | 226 |
| 354 | 20230711 | 130600 | 3767741550 | 40700 | 40650 | 40700 | 40650 | 412 |
| 355 | 20230711 | 130500 | 3750979150 | 40650 | 40650 | 40700 | 40650 | 687 |
| 356 | 20230711 | 130400 | 3723042600 | 40650 | 40650 | 40650 | 40650 | 853 |
| 357 | 20230711 | 130300 | 3688368150 | 40700 | 40700 | 40700 | 40650 | 290 |
| 358 | 20230711 | 130200 | 3676565200 | 40700 | 40650 | 40700 | 40650 | 230 |
| 359 | 20230711 | 130100 | 3667205700 | 40700 | 40700 | 40700 | 40700 | 352 |
| 360 | 20230711 | 130000 | 3652879300 | 40700 | 40700 | 40700 | 40700 | 53 |
| 361 | 20230711 | 125900 | 3650722200 | 40700 | 40700 | 40700 | 40650 | 770 |
| 362 | 20230711 | 125800 | 3619394050 | 40700 | 40700 | 40700 | 40700 | 186 |
| 363 | 20230711 | 125700 | 3611823850 | 40700 | 40700 | 40700 | 40700 | 42 |
| 364 | 20230711 | 125600 | 3610114450 | 40700 | 40750 | 40750 | 40700 | 1198 |
| 365 | 20230711 | 125500 | 3561320800 | 40750 | 40700 | 40750 | 40700 | 128 |
| 366 | 20230711 | 125400 | 3556104850 | 40750 | 40750 | 40800 | 40750 | 184 |
| 367 | 20230711 | 125300 | 3548606350 | 40750 | 40750 | 40750 | 40750 | 97 |
| 368 | 20230711 | 125200 | 3544653600 | 40700 | 40700 | 40700 | 40700 | 1002 |
| 369 | 20230711 | 125100 | 3503872200 | 40700 | 40700 | 40700 | 40700 | 229 |
| 370 | 20230711 | 125000 | 3494551900 | 40700 | 40700 | 40700 | 40700 | 95 |
| 371 | 20230711 | 124900 | 3490685400 | 40700 | 40700 | 40700 | 40700 | 210 |
| 372 | 20230711 | 124800 | 3482138400 | 40650 | 40650 | 40700 | 40650 | 74 |
| 373 | 20230711 | 124700 | 3479128050 | 40700 | 40650 | 40700 | 40650 | 63 |
| 374 | 20230711 | 124600 | 3476564900 | 40700 | 40650 | 40700 | 40650 | 456 |
| 375 | 20230711 | 124500 | 3458026350 | 40650 | 40650 | 40650 | 40650 | 5 |
| 376 | 20230711 | 124400 | 3457823100 | 40650 | 40600 | 40650 | 40600 | 218 |
| 377 | 20230711 | 124300 | 3448964650 | 40600 | 40650 | 40650 | 40550 | 240 |
| 378 | 20230711 | 124200 | 3439226100 | 40650 | 40700 | 40700 | 40650 | 278 |
| 379 | 20230711 | 124100 | 3427924200 | 40700 | 40750 | 40750 | 40700 | 162 |
| 380 | 20230711 | 124000 | 3421330600 | 40750 | 40700 | 40750 | 40700 | 680 |
| 381 | 20230711 | 123900 | 3393646050 | 40700 | 40700 | 40700 | 40700 | 77 |
| 382 | 20230711 | 123800 | 3390512150 | 40700 | 40650 | 40700 | 40650 | 26 |
| 383 | 20230711 | 123700 | 3389454000 | 40650 | 40650 | 40700 | 40650 | 896 |
| 384 | 20230711 | 123600 | 3353028200 | 40650 | 40550 | 40650 | 40550 | 30 |
| 385 | 20230711 | 123500 | 3351808800 | 40550 | 40700 | 40750 | 40550 | 884 |
| 386 | 20230711 | 123400 | 3315904100 | 40700 | 40750 | 40750 | 40700 | 86 |
| 387 | 20230711 | 123300 | 3312399700 | 40700 | 40650 | 40700 | 40650 | 629 |
| 388 | 20230711 | 123200 | 3286801050 | 40650 | 40750 | 40750 | 40650 | 454 |
| 389 | 20230711 | 123100 | 3268324050 | 40750 | 40800 | 40800 | 40700 | 3167 |
| 390 | 20230711 | 123000 | 3139123450 | 40850 | 40800 | 40850 | 40800 | 351 |
| 391 | 20230711 | 122900 | 3124797350 | 40800 | 40800 | 40850 | 40800 | 230 |
| 392 | 20230711 | 122800 | 3115405200 | 40800 | 40800 | 40850 | 40800 | 228 |
| 393 | 20230711 | 122700 | 3106102600 | 40800 | 40800 | 40800 | 40750 | 1613 |
| 394 | 20230711 | 122600 | 3040295750 | 40800 | 40750 | 40800 | 40750 | 372 |
| 395 | 20230711 | 122500 | 3025136650 | 40750 | 40750 | 40750 | 40750 | 26 |
| 396 | 20230711 | 122400 | 3024077150 | 40750 | 40750 | 40750 | 40750 | 602 |
| 397 | 20230711 | 122300 | 2999545650 | 40750 | 40750 | 40750 | 40750 | 128 |
| 398 | 20230711 | 122200 | 2994329650 | 40750 | 40700 | 40750 | 40700 | 121 |
| 399 | 20230711 | 122100 | 2989399650 | 40750 | 40750 | 40750 | 40750 | 871 |
| 400 | 20230711 | 122000 | 2953906400 | 40750 | 40750 | 40750 | 40750 | 145 |
| 401 | 20230711 | 121900 | 2947997650 | 40700 | 40700 | 40700 | 40700 | 0 |
| 402 | 20230711 | 121800 | 2947997650 | 40700 | 40700 | 40750 | 40700 | 467 |
| 403 | 20230711 | 121700 | 2928985000 | 40700 | 40700 | 40700 | 40700 | 0 |
| 404 | 20230711 | 121600 | 2928985000 | 40700 | 40700 | 40700 | 40700 | 129 |
| 405 | 20230711 | 121500 | 2923734700 | 40700 | 40650 | 40700 | 40650 | 373 |
| 406 | 20230711 | 121400 | 2908565900 | 40700 | 40650 | 40700 | 40650 | 1626 |
| 407 | 20230711 | 121300 | 2842467650 | 40650 | 40650 | 40650 | 40650 | 354 |
| 408 | 20230711 | 121200 | 2828077550 | 40650 | 40650 | 40650 | 40650 | 25 |
| 409 | 20230711 | 121100 | 2827061300 | 40600 | 40600 | 40600 | 40600 | 611 |
| 410 | 20230711 | 121000 | 2802254700 | 40550 | 40550 | 40600 | 40550 | 28 |
| 411 | 20230711 | 120900 | 2801118050 | 40600 | 40650 | 40650 | 40600 | 291 |
| 412 | 20230711 | 120800 | 2789295500 | 40650 | 40700 | 40700 | 40650 | 1342 |
| 413 | 20230711 | 120700 | 2734690500 | 40750 | 40700 | 40750 | 40650 | 177 |
| 414 | 20230711 | 120600 | 2727485750 | 40700 | 40750 | 40750 | 40700 | 135 |
| 415 | 20230711 | 120500 | 2721984900 | 40750 | 40700 | 40750 | 40700 | 2472 |
| 416 | 20230711 | 120400 | 2621318000 | 40750 | 40700 | 40750 | 40700 | 63 |
| 417 | 20230711 | 120300 | 2618751350 | 40750 | 40700 | 40750 | 40700 | 69 |
| 418 | 20230711 | 120200 | 2615939700 | 40750 | 40700 | 40750 | 40700 | 536 |
| 419 | 20230711 | 120100 | 2594123450 | 40700 | 40700 | 40700 | 40700 | 138 |
| 420 | 20230711 | 120000 | 2588506850 | 40650 | 40650 | 40700 | 40650 | 58 |
| 421 | 20230711 | 115900 | 2586146850 | 40650 | 40650 | 40700 | 40650 | 694 |
| 422 | 20230711 | 115800 | 2557902400 | 40700 | 40700 | 40700 | 40650 | 588 |
| 423 | 20230711 | 115700 | 2533970850 | 40700 | 40650 | 40700 | 40650 | 44 |
| 424 | 20230711 | 115600 | 2532180700 | 40650 | 40700 | 40700 | 40650 | 124 |
| 425 | 20230711 | 115500 | 2527136400 | 40650 | 40600 | 40650 | 40600 | 714 |
| 426 | 20230711 | 115400 | 2498122600 | 40650 | 40600 | 40650 | 40600 | 66 |
| 427 | 20230711 | 115300 | 2495439950 | 40600 | 40600 | 40650 | 40600 | 58 |
| 428 | 20230711 | 115200 | 2493082800 | 40650 | 40600 | 40650 | 40600 | 714 |
| 429 | 20230711 | 115100 | 2464059550 | 40650 | 40650 | 40650 | 40600 | 250 |
| 430 | 20230711 | 115000 | 2453898000 | 40600 | 40600 | 40650 | 40600 | 66 |
| 431 | 20230711 | 114900 | 2451216100 | 40600 | 40550 | 40600 | 40550 | 3387 |
| 432 | 20230711 | 114800 | 2313704250 | 40550 | 40550 | 40600 | 40550 | 115 |
| 433 | 20230711 | 114700 | 2309036700 | 40550 | 40600 | 40600 | 40550 | 91 |
| 434 | 20230711 | 114600 | 2305342300 | 40550 | 40550 | 40600 | 40550 | 39 |
| 435 | 20230711 | 114500 | 2303759400 | 40550 | 40550 | 40600 | 40550 | 70 |
| 436 | 20230711 | 114400 | 2300917850 | 40550 | 40550 | 40600 | 40550 | 272 |
| 437 | 20230711 | 114300 | 2289884000 | 40550 | 40550 | 40600 | 40500 | 618 |
| 438 | 20230711 | 114200 | 2264821150 | 40500 | 40550 | 40550 | 40500 | 24 |
| 439 | 20230711 | 114100 | 2263848950 | 40500 | 40500 | 40550 | 40500 | 128 |
| 440 | 20230711 | 114000 | 2258660200 | 40500 | 40550 | 40550 | 40500 | 607 |
| 441 | 20230711 | 113900 | 2234046550 | 40550 | 40500 | 40550 | 40500 | 812 |
| 442 | 20230711 | 113800 | 2201157200 | 40500 | 40550 | 40600 | 40500 | 828 |
| 443 | 20230711 | 113700 | 2167579950 | 40550 | 40600 | 40600 | 40550 | 214 |
| 444 | 20230711 | 113600 | 2158902050 | 40550 | 40500 | 40550 | 40500 | 503 |
| 445 | 20230711 | 113500 | 2138505500 | 40500 | 40550 | 40550 | 40500 | 84 |
| 446 | 20230711 | 113400 | 2135099700 | 40500 | 40500 | 40550 | 40500 | 217 |
| 447 | 20230711 | 113300 | 2126300900 | 40550 | 40550 | 40550 | 40500 | 1687 |
| 448 | 20230711 | 113200 | 2057893400 | 40550 | 40500 | 40550 | 40500 | 76 |
| 449 | 20230711 | 113100 | 2054812050 | 40500 | 40500 | 40550 | 40500 | 38 |
| 450 | 20230711 | 113000 | 2053271600 | 40500 | 40500 | 40550 | 40500 | 685 |
| 451 | 20230711 | 112900 | 2025495600 | 40500 | 40550 | 40550 | 40500 | 124 |
| 452 | 20230711 | 112800 | 2020468150 | 40550 | 40550 | 40550 | 40500 | 77 |
| 453 | 20230711 | 112700 | 2017346000 | 40500 | 40550 | 40550 | 40500 | 797 |
| 454 | 20230711 | 112600 | 1985038850 | 40500 | 40550 | 40550 | 40500 | 333 |
| 455 | 20230711 | 112500 | 1971547200 | 40500 | 40500 | 40550 | 40500 | 62 |
| 456 | 20230711 | 112400 | 1969034100 | 40550 | 40550 | 40550 | 40500 | 603 |
| 457 | 20230711 | 112300 | 1944582550 | 40550 | 40500 | 40550 | 40500 | 72 |
| 458 | 20230711 | 112200 | 1941664250 | 40500 | 40500 | 40550 | 40500 | 186 |
| 459 | 20230711 | 112100 | 1934122750 | 40550 | 40500 | 40550 | 40500 | 421 |
| 460 | 20230711 | 112000 | 1917067500 | 40450 | 40500 | 40500 | 40450 | 151 |
| 461 | 20230711 | 111900 | 1910952550 | 40500 | 40450 | 40500 | 40450 | 260 |
| 462 | 20230711 | 111800 | 1900422900 | 40450 | 40450 | 40500 | 40450 | 30 |
| 463 | 20230711 | 111700 | 1899208150 | 40450 | 40450 | 40500 | 40450 | 1102 |
| 464 | 20230711 | 111600 | 1854578000 | 40500 | 40450 | 40500 | 40450 | 95 |
| 465 | 20230711 | 111500 | 1850730950 | 40500 | 40500 | 40500 | 40450 | 109 |
| 466 | 20230711 | 111400 | 1846317100 | 40450 | 40450 | 40500 | 40400 | 507 |
| 467 | 20230711 | 111300 | 1825809000 | 40400 | 40450 | 40450 | 40400 | 119 |
| 468 | 20230711 | 111200 | 1820997150 | 40400 | 40400 | 40450 | 40400 | 109 |
| 469 | 20230711 | 111100 | 1816588700 | 40450 | 40400 | 40450 | 40400 | 26 |
| 470 | 20230711 | 111000 | 1815538100 | 40400 | 40400 | 40450 | 40400 | 111 |
| 471 | 20230711 | 110900 | 1811049100 | 40400 | 40450 | 40450 | 40400 | 64 |
| 472 | 20230711 | 110800 | 1808461200 | 40400 | 40400 | 40450 | 40400 | 331 |
| 473 | 20230711 | 110700 | 1795081700 | 40450 | 40500 | 40550 | 40450 | 1295 |
| 474 | 20230711 | 110600 | 1742636800 | 40500 | 40550 | 40550 | 40500 | 74 |
| 475 | 20230711 | 110500 | 1739636450 | 40550 | 40500 | 40550 | 40500 | 109 |
| 476 | 20230711 | 110400 | 1735217350 | 40500 | 40500 | 40550 | 40500 | 179 |
| 477 | 20230711 | 110300 | 1727964500 | 40500 | 40600 | 40600 | 40500 | 157 |
| 478 | 20230711 | 110200 | 1721596200 | 40600 | 40500 | 40600 | 40500 | 653 |
| 479 | 20230711 | 110100 | 1695114800 | 40500 | 40550 | 40550 | 40500 | 128 |
| 480 | 20230711 | 110000 | 1689927250 | 40500 | 40550 | 40600 | 40500 | 820 |
| 481 | 20230711 | 105900 | 1656674850 | 40550 | 40550 | 40600 | 40550 | 200 |
| 482 | 20230711 | 105800 | 1648561500 | 40550 | 40550 | 40550 | 40500 | 489 |
| 483 | 20230711 | 105700 | 1628734750 | 40500 | 40550 | 40550 | 40500 | 223 |
| 484 | 20230711 | 105600 | 1619700450 | 40550 | 40550 | 40600 | 40550 | 910 |
| 485 | 20230711 | 105500 | 1582798950 | 40550 | 40500 | 40550 | 40500 | 399 |
| 486 | 20230711 | 105400 | 1566619850 | 40550 | 40550 | 40550 | 40500 | 157 |
| 487 | 20230711 | 105300 | 1560253750 | 40550 | 40450 | 40550 | 40450 | 2077 |
| 488 | 20230711 | 105200 | 1476082900 | 40450 | 40450 | 40500 | 40400 | 496 |
| 489 | 20230711 | 105100 | 1456003600 | 40450 | 40400 | 40450 | 40400 | 179 |
| 490 | 20230711 | 105000 | 1448763350 | 40450 | 40450 | 40450 | 40400 | 151 |
| 491 | 20230711 | 104900 | 1442658950 | 40400 | 40350 | 40400 | 40350 | 69 |
| 492 | 20230711 | 104800 | 1439871900 | 40350 | 40400 | 40400 | 40350 | 294 |
| 493 | 20230711 | 104700 | 1427994550 | 40350 | 40350 | 40400 | 40350 | 94 |
| 494 | 20230711 | 104600 | 1424197200 | 40350 | 40400 | 40400 | 40350 | 97 |
| 495 | 20230711 | 104500 | 1420278650 | 40350 | 40350 | 40350 | 40350 | 9 |
| 496 | 20230711 | 104400 | 1419915500 | 40350 | 40300 | 40350 | 40300 | 133 |
| 497 | 20230711 | 104300 | 1414549100 | 40300 | 40350 | 40350 | 40300 | 494 |
| 498 | 20230711 | 104200 | 1394638250 | 40300 | 40300 | 40350 | 40300 | 76 |
| 499 | 20230711 | 104100 | 1391572100 | 40300 | 40300 | 40350 | 40300 | 105 |
| 500 | 20230711 | 104000 | 1387337700 | 40300 | 40300 | 40350 | 40300 | 149 |
| 501 | 20230711 | 103900 | 1381330850 | 40300 | 40250 | 40300 | 40200 | 443 |
| 502 | 20230711 | 103800 | 1363482150 | 40250 | 40300 | 40300 | 40200 | 280 |
| 503 | 20230711 | 103700 | 1352207900 | 40300 | 40450 | 40500 | 40200 | 2960 |
| 504 | 20230711 | 103600 | 1232673500 | 40450 | 40450 | 40500 | 40400 | 316 |
| 505 | 20230711 | 103500 | 1219890450 | 40400 | 40400 | 40450 | 40400 | 77 |
| 506 | 20230711 | 103400 | 1216776300 | 40400 | 40400 | 40450 | 40400 | 33 |
| 507 | 20230711 | 103300 | 1215442000 | 40450 | 40400 | 40450 | 40400 | 369 |
| 508 | 20230711 | 103200 | 1200516350 | 40450 | 40400 | 40450 | 40400 | 60 |
| 509 | 20230711 | 103100 | 1198089750 | 40400 | 40400 | 40450 | 40400 | 53 |
| 510 | 20230711 | 103000 | 1195946450 | 40400 | 40450 | 40500 | 40400 | 1667 |
| 511 | 20230711 | 102900 | 1128511050 | 40400 | 40450 | 40450 | 40400 | 121 |
| 512 | 20230711 | 102800 | 1123617250 | 40400 | 40400 | 40450 | 40400 | 21 |
| 513 | 20230711 | 102700 | 1122768650 | 40450 | 40350 | 40450 | 40350 | 485 |
| 514 | 20230711 | 102600 | 1103170150 | 40350 | 40400 | 40400 | 40350 | 47 |
| 515 | 20230711 | 102500 | 1101271600 | 40400 | 40350 | 40400 | 40350 | 133 |
| 516 | 20230711 | 102400 | 1095902400 | 40350 | 40350 | 40400 | 40350 | 363 |
| 517 | 20230711 | 102300 | 1081252000 | 40350 | 40300 | 40350 | 40300 | 31 |
| 518 | 20230711 | 102200 | 1080001500 | 40300 | 40300 | 40350 | 40300 | 106 |
| 519 | 20230711 | 102100 | 1075725250 | 40300 | 40300 | 40350 | 40300 | 35 |
| 520 | 20230711 | 102000 | 1074313500 | 40300 | 40300 | 40350 | 40300 | 578 |
| 521 | 20230711 | 101900 | 1051016800 | 40350 | 40300 | 40350 | 40300 | 575 |
| 522 | 20230711 | 101800 | 1027837050 | 40300 | 40300 | 40350 | 40300 | 104 |
| 523 | 20230711 | 101700 | 1023641150 | 40300 | 40300 | 40300 | 40300 | 11 |
| 524 | 20230711 | 101600 | 1023197850 | 40350 | 40300 | 40350 | 40300 | 114 |
| 525 | 20230711 | 101500 | 1018598950 | 40300 | 40450 | 40450 | 40300 | 73 |
| 526 | 20230711 | 101400 | 1015649850 | 40400 | 40300 | 40400 | 40300 | 307 |
| 527 | 20230711 | 101300 | 1003258450 | 40300 | 40350 | 40400 | 40300 | 282 |
| 528 | 20230711 | 101200 | 991875350 | 40350 | 40450 | 40450 | 40350 | 529 |
| 529 | 20230711 | 101100 | 970523850 | 40400 | 40350 | 40450 | 40350 | 614 |
| 530 | 20230711 | 101000 | 945716500 | 40350 | 40350 | 40400 | 40350 | 70 |
| 531 | 20230711 | 100900 | 942889250 | 40350 | 40500 | 40500 | 40350 | 2901 |
| 532 | 20230711 | 100800 | 825573050 | 40450 | 40500 | 40500 | 40450 | 83 |
| 533 | 20230711 | 100700 | 822214250 | 40450 | 40500 | 40500 | 40450 | 295 |
| 534 | 20230711 | 100600 | 810270800 | 40450 | 40500 | 40500 | 40450 | 831 |
| 535 | 20230711 | 100500 | 776617650 | 40500 | 40500 | 40500 | 40450 | 140 |
| 536 | 20230711 | 100400 | 770947850 | 40450 | 40450 | 40500 | 40450 | 105 |
| 537 | 20230711 | 100300 | 766696000 | 40450 | 40250 | 40450 | 40250 | 3520 |
| 538 | 20230711 | 100200 | 624491700 | 40300 | 40300 | 40300 | 40200 | 821 |
| 539 | 20230711 | 100100 | 591431450 | 40250 | 40150 | 40250 | 40150 | 792 |
| 540 | 20230711 | 100000 | 559565450 | 40150 | 40150 | 40200 | 40150 | 50 |
| 541 | 20230711 | 095900 | 557555800 | 40150 | 40050 | 40150 | 40050 | 86 |
| 542 | 20230711 | 095800 | 554103300 | 40050 | 40100 | 40150 | 40050 | 107 |
| 543 | 20230711 | 095700 | 549810900 | 40100 | 40100 | 40150 | 40100 | 37 |
| 544 | 20230711 | 095600 | 548325850 | 40150 | 40200 | 40200 | 40150 | 86 |
| 545 | 20230711 | 095500 | 544869550 | 40200 | 40200 | 40250 | 40200 | 1299 |
| 546 | 20230711 | 095400 | 492643650 | 40200 | 40200 | 40250 | 40200 | 73 |
| 547 | 20230711 | 095300 | 489705850 | 40200 | 40200 | 40200 | 40200 | 24 |
| 548 | 20230711 | 095200 | 488741050 | 40200 | 40200 | 40250 | 40200 | 123 |
| 549 | 20230711 | 095100 | 483793150 | 40200 | 40200 | 40250 | 40200 | 75 |
| 550 | 20230711 | 095000 | 480775100 | 40250 | 40200 | 40250 | 40200 | 105 |
| 551 | 20230711 | 094900 | 476551050 | 40200 | 40200 | 40250 | 40200 | 68 |
| 552 | 20230711 | 094800 | 473814350 | 40200 | 40200 | 40250 | 40200 | 98 |
| 553 | 20230711 | 094700 | 469871750 | 40200 | 40200 | 40250 | 40200 | 554 |
| 554 | 20230711 | 094600 | 447597600 | 40200 | 40200 | 40250 | 40200 | 81 |
| 555 | 20230711 | 094500 | 444340750 | 40200 | 40250 | 40250 | 40200 | 106 |
| 556 | 20230711 | 094400 | 440075650 | 40200 | 40150 | 40200 | 40150 | 450 |
| 557 | 20230711 | 094300 | 421986750 | 40100 | 40200 | 40250 | 40100 | 175 |
| 558 | 20230711 | 094200 | 414949950 | 40200 | 40200 | 40250 | 40200 | 39 |
| 559 | 20230711 | 094100 | 413380700 | 40200 | 40200 | 40250 | 40200 | 74 |
| 560 | 20230711 | 094000 | 410403700 | 40200 | 40150 | 40200 | 40050 | 1625 |
| 561 | 20230711 | 093900 | 345145250 | 40150 | 40100 | 40150 | 40100 | 59 |
| 562 | 20230711 | 093800 | 342777250 | 40150 | 40150 | 40150 | 40100 | 185 |
| 563 | 20230711 | 093700 | 335354800 | 40100 | 40050 | 40150 | 40050 | 132 |
| 564 | 20230711 | 093600 | 330058650 | 40050 | 40100 | 40150 | 40050 | 59 |
| 565 | 20230711 | 093500 | 327693400 | 40050 | 40050 | 40100 | 40050 | 31 |
| 566 | 20230711 | 093400 | 326450450 | 40050 | 40050 | 40100 | 40050 | 501 |
| 567 | 20230711 | 093300 | 306360500 | 40050 | 40050 | 40100 | 40050 | 253 |
| 568 | 20230711 | 093200 | 296215950 | 40050 | 40100 | 40150 | 40050 | 162 |
| 569 | 20230711 | 093100 | 289717400 | 40150 | 40100 | 40150 | 40100 | 446 |
| 570 | 20230711 | 093000 | 271831300 | 40100 | 40050 | 40150 | 40050 | 84 |
| 571 | 20230711 | 092900 | 268461000 | 40050 | 40050 | 40100 | 40050 | 445 |
| 572 | 20230711 | 092800 | 250626200 | 40100 | 40100 | 40100 | 40050 | 461 |
| 573 | 20230711 | 092700 | 232140400 | 40100 | 40000 | 40100 | 39950 | 649 |
| 574 | 20230711 | 092600 | 206156550 | 40000 | 39950 | 40000 | 39900 | 192 |
| 575 | 20230711 | 092500 | 198479350 | 39950 | 40000 | 40000 | 39950 | 31 |
| 576 | 20230711 | 092400 | 197239600 | 40000 | 40050 | 40050 | 39950 | 76 |
| 577 | 20230711 | 092300 | 194196100 | 40050 | 40050 | 40100 | 40050 | 35 |
| 578 | 20230711 | 092200 | 192793200 | 40050 | 40050 | 40050 | 39950 | 147 |
| 579 | 20230711 | 092100 | 186905950 | 40050 | 40000 | 40050 | 40000 | 6 |
| 580 | 20230711 | 092000 | 186665750 | 40100 | 40050 | 40100 | 40000 | 152 |
| 581 | 20230711 | 091900 | 180576000 | 40050 | 39900 | 40050 | 39900 | 656 |
| 582 | 20230711 | 091800 | 154334600 | 39900 | 40000 | 40000 | 39900 | 199 |
| 583 | 20230711 | 091700 | 146384700 | 39900 | 39900 | 39900 | 39900 | 0 |
| 584 | 20230711 | 091600 | 146384700 | 39900 | 39850 | 39950 | 39800 | 191 |
| 585 | 20230711 | 091500 | 138765100 | 39800 | 39900 | 39900 | 39800 | 527 |
| 586 | 20230711 | 091400 | 117761250 | 39900 | 39950 | 39950 | 39900 | 201 |
| 587 | 20230711 | 091300 | 109732150 | 39950 | 39950 | 40000 | 39950 | 141 |
| 588 | 20230711 | 091200 | 104094950 | 39950 | 39950 | 39950 | 39950 | 7 |
| 589 | 20230711 | 091100 | 103815300 | 39900 | 39850 | 39950 | 39850 | 456 |
| 590 | 20230711 | 091000 | 85608600 | 39850 | 39900 | 39900 | 39850 | 13 |
| 591 | 20230711 | 090900 | 85090200 | 39900 | 39800 | 39900 | 39750 | 401 |
| 592 | 20230711 | 090800 | 69143600 | 39800 | 39900 | 39900 | 39800 | 205 |
| 593 | 20230711 | 090700 | 60973000 | 39900 | 39750 | 39900 | 39700 | 177 |
| 594 | 20230711 | 090600 | 53916600 | 39750 | 39900 | 39900 | 39750 | 138 |
| 595 | 20230711 | 090500 | 48417550 | 39900 | 39650 | 39950 | 39650 | 222 |
| 596 | 20230711 | 090400 | 39580600 | 39700 | 39700 | 39750 | 39650 | 148 |
| 597 | 20230711 | 090300 | 33705700 | 39650 | 39550 | 39700 | 39550 | 102 |
| 598 | 20230711 | 090200 | 29660300 | 39500 | 39700 | 39700 | 39500 | 267 |
| 599 | 20230711 | 090100 | 19071100 | 39700 | 39850 | 39850 | 39700 | 277 |
| 600 | 20230711 | 090000 | 8055200 | 39750 | 39900 | 39900 | 39750 | 200 |