34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 287182 |
| 3 | 20230712 | 190100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20230712 | 190000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20230712 | 185900 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20230712 | 185800 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20230712 | 185700 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20230712 | 185600 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20230712 | 185500 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20230712 | 185400 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20230712 | 185300 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20230712 | 185200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20230712 | 185100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20230712 | 185000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20230712 | 184900 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20230712 | 184800 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20230712 | 184700 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20230712 | 184600 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20230712 | 184500 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20230712 | 184400 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20230712 | 184300 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20230712 | 184200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20230712 | 184100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20230712 | 184000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20230712 | 183900 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20230712 | 183800 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20230712 | 183700 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20230712 | 183600 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20230712 | 183500 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20230712 | 183400 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20230712 | 183300 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20230712 | 183200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 287182 |
| 33 | 20230712 | 183100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20230712 | 183000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20230712 | 182900 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20230712 | 182800 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20230712 | 182700 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20230712 | 182600 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20230712 | 182500 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20230712 | 182400 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20230712 | 182300 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20230712 | 182200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20230712 | 182100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20230712 | 182000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20230712 | 181900 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20230712 | 181800 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20230712 | 181700 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20230712 | 181600 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20230712 | 181500 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20230712 | 181400 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20230712 | 181300 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20230712 | 181200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20230712 | 181100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20230712 | 181000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20230712 | 180900 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20230712 | 180800 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20230712 | 180700 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20230712 | 180600 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20230712 | 180500 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20230712 | 180400 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20230712 | 180300 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20230712 | 180200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 287182 |
| 63 | 20230712 | 180100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20230712 | 180000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20230712 | 175900 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20230712 | 175800 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20230712 | 175700 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20230712 | 175600 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20230712 | 175500 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20230712 | 175400 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20230712 | 175300 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20230712 | 175200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20230712 | 175100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20230712 | 175000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20230712 | 174900 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20230712 | 174800 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20230712 | 174700 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20230712 | 174600 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20230712 | 174500 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20230712 | 174400 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20230712 | 174300 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20230712 | 174200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20230712 | 174100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20230712 | 174000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20230712 | 173900 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20230712 | 173800 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20230712 | 173700 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20230712 | 173600 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20230712 | 173500 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20230712 | 173400 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20230712 | 173300 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20230712 | 173200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 287182 |
| 93 | 20230712 | 173100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20230712 | 173000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20230712 | 172900 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20230712 | 172800 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20230712 | 172700 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20230712 | 172600 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20230712 | 172500 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20230712 | 172400 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20230712 | 172300 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20230712 | 172200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20230712 | 172100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20230712 | 172000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20230712 | 171900 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20230712 | 171800 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20230712 | 171700 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20230712 | 171600 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20230712 | 171500 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20230712 | 171400 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20230712 | 171300 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20230712 | 171200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20230712 | 171100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20230712 | 171000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20230712 | 170900 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20230712 | 170800 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20230712 | 170700 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20230712 | 170600 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20230712 | 170500 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20230712 | 170400 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20230712 | 170300 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20230712 | 170200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 287182 |
| 123 | 20230712 | 170100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20230712 | 170000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20230712 | 165900 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20230712 | 165800 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20230712 | 165700 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20230712 | 165600 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20230712 | 165500 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20230712 | 165400 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20230712 | 165300 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20230712 | 165200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20230712 | 165100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20230712 | 165000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20230712 | 164900 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20230712 | 164800 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20230712 | 164700 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20230712 | 164600 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20230712 | 164500 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20230712 | 164400 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20230712 | 164300 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20230712 | 164200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20230712 | 164100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20230712 | 164000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20230712 | 163900 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20230712 | 163800 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20230712 | 163700 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20230712 | 163600 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20230712 | 163500 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20230712 | 163400 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20230712 | 163300 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20230712 | 163200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 287182 |
| 153 | 20230712 | 163100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20230712 | 163000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20230712 | 162900 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20230712 | 162800 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20230712 | 162700 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20230712 | 162600 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20230712 | 162500 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20230712 | 162400 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20230712 | 162300 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20230712 | 162200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20230712 | 162100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20230712 | 162000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20230712 | 161900 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20230712 | 161800 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20230712 | 161700 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20230712 | 161600 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20230712 | 161500 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20230712 | 161400 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20230712 | 161300 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20230712 | 161200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20230712 | 161100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20230712 | 161000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20230712 | 160900 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20230712 | 160800 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20230712 | 160700 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20230712 | 160600 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20230712 | 160500 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20230712 | 160400 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20230712 | 160300 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20230712 | 160200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 287182 |
| 183 | 20230712 | 160100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20230712 | 160000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20230712 | 155900 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20230712 | 155800 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20230712 | 155700 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20230712 | 155600 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20230712 | 155500 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20230712 | 155400 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20230712 | 155300 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20230712 | 155200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20230712 | 155100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20230712 | 155000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20230712 | 154900 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20230712 | 154800 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20230712 | 154700 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20230712 | 154600 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20230712 | 154500 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20230712 | 154400 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20230712 | 154300 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20230712 | 154200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20230712 | 154100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20230712 | 154000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20230712 | 153900 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20230712 | 153800 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20230712 | 153700 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20230712 | 153600 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20230712 | 153500 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20230712 | 153400 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20230712 | 153300 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20230712 | 153200 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 287182 |
| 213 | 20230712 | 153100 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20230712 | 153000 | 792278827080 | 21500 | 21500 | 21500 | 21500 | 287182 |
| 215 | 20230712 | 152900 | 786104414080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20230712 | 152800 | 786104414080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20230712 | 152700 | 786104414080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20230712 | 152600 | 786104414080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20230712 | 152500 | 786104414080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20230712 | 152400 | 786104414080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20230712 | 152300 | 786104414080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20230712 | 152200 | 786104414080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20230712 | 152100 | 786104414080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20230712 | 152000 | 786104414080 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20230712 | 151900 | 786104414080 | 21500 | 21450 | 21600 | 21450 | 150055 |
| 226 | 20230712 | 151800 | 782877523180 | 21500 | 21500 | 21550 | 21450 | 79098 |
| 227 | 20230712 | 151700 | 781179483480 | 21500 | 21550 | 21600 | 21500 | 61115 |
| 228 | 20230712 | 151600 | 779863018180 | 21550 | 21500 | 21600 | 21500 | 136640 |
| 229 | 20230712 | 151500 | 776917952330 | 21550 | 21400 | 21550 | 21350 | 136038 |
| 230 | 20230712 | 151400 | 774002684930 | 21400 | 21400 | 21450 | 21400 | 58772 |
| 231 | 20230712 | 151300 | 772744551580 | 21400 | 21450 | 21550 | 21400 | 113461 |
| 232 | 20230712 | 151200 | 770307777780 | 21450 | 21450 | 21450 | 21350 | 92386 |
| 233 | 20230712 | 151100 | 768329876680 | 21400 | 21550 | 21600 | 21350 | 195700 |
| 234 | 20230712 | 151000 | 764125443280 | 21500 | 21700 | 21750 | 21500 | 244779 |
| 235 | 20230712 | 150900 | 758839929980 | 21700 | 21700 | 21850 | 21650 | 267241 |
| 236 | 20230712 | 150800 | 753025689480 | 21700 | 21750 | 21800 | 21650 | 321435 |
| 237 | 20230712 | 150700 | 746036099780 | 21750 | 21400 | 21750 | 21350 | 554264 |
| 238 | 20230712 | 150600 | 734090870430 | 21400 | 21300 | 21400 | 21300 | 66995 |
| 239 | 20230712 | 150500 | 732661154580 | 21300 | 21350 | 21400 | 21300 | 46065 |
| 240 | 20230712 | 150400 | 731677543830 | 21350 | 21350 | 21400 | 21350 | 16556 |
| 241 | 20230712 | 150300 | 731323814680 | 21350 | 21450 | 21450 | 21350 | 66714 |
| 242 | 20230712 | 150200 | 729896909280 | 21450 | 21350 | 21450 | 21300 | 106015 |
| 243 | 20230712 | 150100 | 727627424630 | 21350 | 21250 | 21400 | 21250 | 64182 |
| 244 | 20230712 | 150000 | 726259157880 | 21300 | 21400 | 21450 | 21250 | 143986 |
| 245 | 20230712 | 145900 | 723183922480 | 21400 | 21350 | 21400 | 21300 | 90420 |
| 246 | 20230712 | 145800 | 721252401480 | 21350 | 21300 | 21350 | 21250 | 60306 |
| 247 | 20230712 | 145700 | 719968478980 | 21300 | 21250 | 21300 | 21250 | 19315 |
| 248 | 20230712 | 145600 | 719557458730 | 21250 | 21250 | 21300 | 21250 | 31864 |
| 249 | 20230712 | 145500 | 718879380030 | 21250 | 21250 | 21300 | 21250 | 30009 |
| 250 | 20230712 | 145400 | 718241283980 | 21250 | 21300 | 21300 | 21200 | 36724 |
| 251 | 20230712 | 145300 | 717460554130 | 21250 | 21250 | 21300 | 21250 | 44365 |
| 252 | 20230712 | 145200 | 716517280580 | 21250 | 21250 | 21300 | 21200 | 30144 |
| 253 | 20230712 | 145100 | 715876536480 | 21200 | 21200 | 21300 | 21150 | 131725 |
| 254 | 20230712 | 145000 | 713079367180 | 21200 | 21100 | 21200 | 21100 | 55037 |
| 255 | 20230712 | 144900 | 711915919330 | 21100 | 21100 | 21150 | 21100 | 17018 |
| 256 | 20230712 | 144800 | 711556718330 | 21100 | 21150 | 21150 | 21050 | 56060 |
| 257 | 20230712 | 144700 | 710373809330 | 21100 | 21150 | 21200 | 21100 | 36723 |
| 258 | 20230712 | 144600 | 709597637530 | 21150 | 21150 | 21200 | 21100 | 34748 |
| 259 | 20230712 | 144500 | 708862743680 | 21150 | 21150 | 21200 | 21150 | 11724 |
| 260 | 20230712 | 144400 | 708614644580 | 21200 | 21150 | 21200 | 21150 | 38171 |
| 261 | 20230712 | 144300 | 707807275280 | 21150 | 21150 | 21200 | 21150 | 27244 |
| 262 | 20230712 | 144200 | 707230956880 | 21200 | 21150 | 21200 | 21100 | 51543 |
| 263 | 20230712 | 144100 | 706140287080 | 21150 | 21200 | 21250 | 21150 | 50086 |
| 264 | 20230712 | 144000 | 705079023630 | 21250 | 21300 | 21350 | 21200 | 173361 |
| 265 | 20230712 | 143900 | 701386404380 | 21300 | 21200 | 21300 | 21150 | 121289 |
| 266 | 20230712 | 143800 | 698811318980 | 21200 | 21100 | 21200 | 21100 | 65486 |
| 267 | 20230712 | 143700 | 697424991480 | 21150 | 21200 | 21200 | 21050 | 84599 |
| 268 | 20230712 | 143600 | 695638355580 | 21200 | 21150 | 21200 | 21100 | 61124 |
| 269 | 20230712 | 143500 | 694344603630 | 21150 | 21050 | 21200 | 21000 | 144754 |
| 270 | 20230712 | 143400 | 691288957730 | 21050 | 21050 | 21050 | 21000 | 11094 |
| 271 | 20230712 | 143300 | 691055782780 | 21000 | 21050 | 21050 | 21000 | 12548 |
| 272 | 20230712 | 143200 | 690791765280 | 21050 | 21000 | 21050 | 21000 | 9931 |
| 273 | 20230712 | 143100 | 690582948280 | 21000 | 20950 | 21050 | 20950 | 27737 |
| 274 | 20230712 | 143000 | 690000521130 | 20950 | 20900 | 21000 | 20900 | 12363 |
| 275 | 20230712 | 142900 | 689741544030 | 20900 | 21000 | 21000 | 20900 | 27128 |
| 276 | 20230712 | 142800 | 689173217330 | 21000 | 20950 | 21000 | 20950 | 6352 |
| 277 | 20230712 | 142700 | 689040073180 | 20950 | 21000 | 21000 | 20950 | 3779 |
| 278 | 20230712 | 142600 | 688960770680 | 21000 | 21050 | 21050 | 20950 | 23988 |
| 279 | 20230712 | 142500 | 688457037180 | 21000 | 20950 | 21050 | 20950 | 45235 |
| 280 | 20230712 | 142400 | 687506823830 | 20950 | 20900 | 21000 | 20900 | 16369 |
| 281 | 20230712 | 142300 | 687163919730 | 20900 | 20950 | 21000 | 20900 | 9444 |
| 282 | 20230712 | 142200 | 686966069130 | 20950 | 20900 | 21000 | 20900 | 38623 |
| 283 | 20230712 | 142100 | 686157121880 | 20900 | 20950 | 21000 | 20900 | 23680 |
| 284 | 20230712 | 142000 | 685661045430 | 21000 | 20950 | 21000 | 20950 | 7798 |
| 285 | 20230712 | 141900 | 685497583030 | 20950 | 21000 | 21050 | 20950 | 10432 |
| 286 | 20230712 | 141800 | 685278673330 | 21000 | 21000 | 21050 | 20950 | 22150 |
| 287 | 20230712 | 141700 | 684813513480 | 21000 | 20950 | 21050 | 20900 | 44188 |
| 288 | 20230712 | 141600 | 683885622180 | 20950 | 21000 | 21050 | 20950 | 31593 |
| 289 | 20230712 | 141500 | 683222064280 | 21000 | 20900 | 21050 | 20900 | 102453 |
| 290 | 20230712 | 141400 | 681071382830 | 20900 | 20900 | 20950 | 20900 | 22975 |
| 291 | 20230712 | 141300 | 680591105030 | 20950 | 20850 | 20950 | 20850 | 16530 |
| 292 | 20230712 | 141200 | 680245409630 | 20850 | 20800 | 20900 | 20800 | 23237 |
| 293 | 20230712 | 141100 | 679760706530 | 20800 | 20800 | 20800 | 20750 | 10455 |
| 294 | 20230712 | 141000 | 679543369280 | 20800 | 20750 | 20850 | 20700 | 30504 |
| 295 | 20230712 | 140900 | 678910841580 | 20700 | 20750 | 20750 | 20700 | 21029 |
| 296 | 20230712 | 140800 | 678475236730 | 20700 | 20750 | 20800 | 20650 | 25813 |
| 297 | 20230712 | 140700 | 677940333630 | 20700 | 20850 | 20900 | 20650 | 116158 |
| 298 | 20230712 | 140600 | 675530358080 | 20900 | 20900 | 20950 | 20800 | 44831 |
| 299 | 20230712 | 140500 | 674595541630 | 20900 | 21050 | 21050 | 20900 | 38307 |
| 300 | 20230712 | 140400 | 673792203580 | 21050 | 21000 | 21050 | 21000 | 19360 |
| 301 | 20230712 | 140300 | 673385099830 | 21000 | 21000 | 21050 | 20950 | 52133 |
| 302 | 20230712 | 140200 | 672290452130 | 21000 | 20850 | 21000 | 20800 | 51933 |
| 303 | 20230712 | 140100 | 671203384330 | 20850 | 20800 | 20900 | 20750 | 22045 |
| 304 | 20230712 | 140000 | 670744462930 | 20800 | 20850 | 20850 | 20800 | 34580 |
| 305 | 20230712 | 135900 | 670025068580 | 20800 | 20850 | 20900 | 20800 | 32751 |
| 306 | 20230712 | 135800 | 669342401680 | 20900 | 20850 | 20900 | 20850 | 7397 |
| 307 | 20230712 | 135700 | 669188064080 | 20900 | 20900 | 20900 | 20850 | 3597 |
| 308 | 20230712 | 135600 | 669112963280 | 20850 | 20900 | 20900 | 20850 | 4226 |
| 309 | 20230712 | 135500 | 669024709430 | 20850 | 20850 | 20900 | 20850 | 4421 |
| 310 | 20230712 | 135400 | 668932442330 | 20900 | 20900 | 20950 | 20850 | 9264 |
| 311 | 20230712 | 135300 | 668738906680 | 20900 | 20800 | 20950 | 20800 | 33709 |
| 312 | 20230712 | 135200 | 668034720080 | 20850 | 20850 | 20900 | 20800 | 22279 |
| 313 | 20230712 | 135100 | 667570257330 | 20900 | 20850 | 20900 | 20850 | 4098 |
| 314 | 20230712 | 135000 | 667484737330 | 20850 | 20850 | 20900 | 20850 | 11462 |
| 315 | 20230712 | 134900 | 667245666330 | 20900 | 20850 | 20900 | 20850 | 6128 |
| 316 | 20230712 | 134800 | 667117836730 | 20850 | 20900 | 20900 | 20850 | 9617 |
| 317 | 20230712 | 134700 | 666917097730 | 20900 | 20850 | 20900 | 20850 | 14342 |
| 318 | 20230712 | 134600 | 666617989280 | 20850 | 20850 | 20900 | 20850 | 8079 |
| 319 | 20230712 | 134500 | 666449411780 | 20850 | 20950 | 20950 | 20850 | 11968 |
| 320 | 20230712 | 134400 | 666199287980 | 20950 | 20900 | 20950 | 20900 | 15946 |
| 321 | 20230712 | 134300 | 665865871680 | 20950 | 21000 | 21000 | 20900 | 22107 |
| 322 | 20230712 | 134200 | 665402739630 | 20950 | 20950 | 21000 | 20900 | 7625 |
| 323 | 20230712 | 134100 | 665242867180 | 20950 | 21000 | 21050 | 20900 | 42576 |
| 324 | 20230712 | 134000 | 664350153930 | 21000 | 20950 | 21100 | 20950 | 139628 |
| 325 | 20230712 | 133900 | 661416173880 | 20950 | 20950 | 21000 | 20900 | 21669 |
| 326 | 20230712 | 133800 | 660962250980 | 20950 | 20950 | 20950 | 20900 | 8629 |
| 327 | 20230712 | 133700 | 660781600780 | 20900 | 20850 | 21000 | 20850 | 58013 |
| 328 | 20230712 | 133600 | 659567011280 | 20850 | 20900 | 20900 | 20850 | 10140 |
| 329 | 20230712 | 133500 | 659355572430 | 20900 | 20900 | 20900 | 20850 | 23613 |
| 330 | 20230712 | 133400 | 658862235730 | 20900 | 20850 | 20900 | 20800 | 8112 |
| 331 | 20230712 | 133300 | 658692954180 | 20800 | 20800 | 20850 | 20800 | 22861 |
| 332 | 20230712 | 133200 | 658216469680 | 20800 | 20800 | 20850 | 20750 | 4195 |
| 333 | 20230712 | 133100 | 658129286080 | 20750 | 20750 | 20850 | 20700 | 30806 |
| 334 | 20230712 | 133000 | 657489766180 | 20750 | 20750 | 20800 | 20700 | 31434 |
| 335 | 20230712 | 132900 | 656837534930 | 20700 | 20800 | 20800 | 20650 | 37213 |
| 336 | 20230712 | 132800 | 656066544980 | 20800 | 20750 | 20800 | 20750 | 12140 |
| 337 | 20230712 | 132700 | 655814500380 | 20800 | 20800 | 20800 | 20750 | 8119 |
| 338 | 20230712 | 132600 | 655645792330 | 20800 | 20750 | 20800 | 20750 | 5612 |
| 339 | 20230712 | 132500 | 655529164280 | 20750 | 20750 | 20850 | 20750 | 32212 |
| 340 | 20230712 | 132400 | 654859495580 | 20750 | 20750 | 20800 | 20700 | 12589 |
| 341 | 20230712 | 132300 | 654598488680 | 20700 | 20800 | 20800 | 20700 | 30577 |
| 342 | 20230712 | 132200 | 653964900530 | 20800 | 20800 | 20800 | 20750 | 17564 |
| 343 | 20230712 | 132100 | 653599826730 | 20800 | 20850 | 20850 | 20750 | 12113 |
| 344 | 20230712 | 132000 | 653347862730 | 20850 | 20850 | 20850 | 20800 | 5787 |
| 345 | 20230712 | 131900 | 653227276530 | 20850 | 20900 | 20900 | 20800 | 18139 |
| 346 | 20230712 | 131800 | 652848951180 | 20850 | 20900 | 20900 | 20850 | 5773 |
| 347 | 20230712 | 131700 | 652728493030 | 20900 | 20900 | 20950 | 20850 | 18333 |
| 348 | 20230712 | 131600 | 652345479630 | 20900 | 20850 | 20950 | 20850 | 32204 |
| 349 | 20230712 | 131500 | 651672293880 | 20850 | 20900 | 20900 | 20850 | 8257 |
| 350 | 20230712 | 131400 | 651500007380 | 20900 | 20700 | 20900 | 20700 | 42350 |
| 351 | 20230712 | 131300 | 650620623580 | 20700 | 20700 | 20750 | 20650 | 19960 |
| 352 | 20230712 | 131200 | 650207518380 | 20700 | 20750 | 20800 | 20700 | 19890 |
| 353 | 20230712 | 131100 | 649795133530 | 20750 | 20800 | 20800 | 20750 | 9350 |
| 354 | 20230712 | 131000 | 649601073430 | 20750 | 20800 | 20850 | 20750 | 10687 |
| 355 | 20230712 | 130900 | 649378975480 | 20800 | 20750 | 20850 | 20750 | 13324 |
| 356 | 20230712 | 130800 | 649101837480 | 20800 | 20750 | 20800 | 20750 | 15391 |
| 357 | 20230712 | 130700 | 648782295880 | 20800 | 20800 | 20800 | 20750 | 22398 |
| 358 | 20230712 | 130600 | 648317278980 | 20800 | 20800 | 20850 | 20750 | 13768 |
| 359 | 20230712 | 130500 | 648030897180 | 20800 | 20800 | 20850 | 20800 | 5213 |
| 360 | 20230712 | 130400 | 647922347880 | 20850 | 20900 | 20900 | 20800 | 23811 |
| 361 | 20230712 | 130300 | 647425831630 | 20900 | 20900 | 20950 | 20850 | 14800 |
| 362 | 20230712 | 130200 | 647116473530 | 20900 | 20850 | 20900 | 20850 | 14408 |
| 363 | 20230712 | 130100 | 646815439080 | 20850 | 20800 | 20900 | 20800 | 12783 |
| 364 | 20230712 | 130000 | 646548997330 | 20800 | 20850 | 20850 | 20800 | 16144 |
| 365 | 20230712 | 125900 | 646212584030 | 20850 | 20900 | 20900 | 20850 | 16226 |
| 366 | 20230712 | 125800 | 645873755080 | 20900 | 20950 | 20950 | 20850 | 38406 |
| 367 | 20230712 | 125700 | 645069916480 | 20950 | 20950 | 20950 | 20900 | 16878 |
| 368 | 20230712 | 125600 | 644716417330 | 20950 | 20900 | 20950 | 20800 | 33416 |
| 369 | 20230712 | 125500 | 644018356130 | 20900 | 20900 | 20900 | 20850 | 9975 |
| 370 | 20230712 | 125400 | 643810295030 | 20900 | 20850 | 20900 | 20800 | 14863 |
| 371 | 20230712 | 125300 | 643500357030 | 20850 | 20800 | 20850 | 20800 | 5388 |
| 372 | 20230712 | 125200 | 643388247430 | 20800 | 20850 | 20850 | 20750 | 6704 |
| 373 | 20230712 | 125100 | 643248801330 | 20800 | 20800 | 20850 | 20750 | 41212 |
| 374 | 20230712 | 125000 | 642391795030 | 20800 | 20850 | 20850 | 20800 | 3126 |
| 375 | 20230712 | 124900 | 642326692630 | 20800 | 20900 | 20900 | 20800 | 18915 |
| 376 | 20230712 | 124800 | 641932253580 | 20900 | 20900 | 20950 | 20800 | 30410 |
| 377 | 20230712 | 124700 | 641296968480 | 20950 | 20850 | 20950 | 20800 | 33849 |
| 378 | 20230712 | 124600 | 640589488580 | 20850 | 20850 | 20900 | 20850 | 42600 |
| 379 | 20230712 | 124500 | 639700720180 | 20900 | 20850 | 20900 | 20800 | 9151 |
| 380 | 20230712 | 124400 | 639509661630 | 20850 | 20850 | 20900 | 20800 | 21263 |
| 381 | 20230712 | 124300 | 639066230380 | 20900 | 20800 | 20900 | 20800 | 28873 |
| 382 | 20230712 | 124200 | 638464247680 | 20850 | 20750 | 20900 | 20750 | 69472 |
| 383 | 20230712 | 124100 | 637018850380 | 20750 | 20750 | 20800 | 20750 | 14361 |
| 384 | 20230712 | 124000 | 636720266580 | 20800 | 20750 | 20800 | 20750 | 10040 |
| 385 | 20230712 | 123900 | 636511567230 | 20800 | 20750 | 20800 | 20700 | 19040 |
| 386 | 20230712 | 123800 | 636116551930 | 20700 | 20700 | 20750 | 20650 | 12049 |
| 387 | 20230712 | 123700 | 635867023280 | 20700 | 20800 | 20800 | 20650 | 46828 |
| 388 | 20230712 | 123600 | 634895497080 | 20750 | 20650 | 20800 | 20600 | 105763 |
| 389 | 20230712 | 123500 | 632703539880 | 20650 | 20500 | 20650 | 20450 | 139953 |
| 390 | 20230712 | 123400 | 629830971830 | 20550 | 20550 | 20600 | 20500 | 40225 |
| 391 | 20230712 | 123300 | 629005140130 | 20600 | 20650 | 20650 | 20550 | 38320 |
| 392 | 20230712 | 123200 | 628216177330 | 20600 | 20550 | 20650 | 20500 | 48017 |
| 393 | 20230712 | 123100 | 627227932680 | 20550 | 20600 | 20600 | 20500 | 81802 |
| 394 | 20230712 | 123000 | 625547911580 | 20600 | 20650 | 20650 | 20550 | 132508 |
| 395 | 20230712 | 122900 | 622822468380 | 20600 | 20650 | 20650 | 20600 | 16813 |
| 396 | 20230712 | 122800 | 622475953680 | 20650 | 20650 | 20700 | 20600 | 34035 |
| 397 | 20230712 | 122700 | 621773933130 | 20650 | 20750 | 20750 | 20650 | 7606 |
| 398 | 20230712 | 122600 | 621616525880 | 20750 | 20700 | 20750 | 20650 | 8728 |
| 399 | 20230712 | 122500 | 621435844930 | 20700 | 20750 | 20750 | 20700 | 13714 |
| 400 | 20230712 | 122400 | 621151921680 | 20750 | 20700 | 20750 | 20650 | 26910 |
| 401 | 20230712 | 122300 | 620595017630 | 20700 | 20650 | 20700 | 20650 | 17192 |
| 402 | 20230712 | 122200 | 620239932330 | 20650 | 20650 | 20700 | 20600 | 30872 |
| 403 | 20230712 | 122100 | 619602453480 | 20700 | 20650 | 20700 | 20600 | 43080 |
| 404 | 20230712 | 122000 | 618713060930 | 20700 | 20700 | 20750 | 20650 | 13553 |
| 405 | 20230712 | 121900 | 618432578830 | 20750 | 20650 | 20750 | 20650 | 34472 |
| 406 | 20230712 | 121800 | 617719092080 | 20700 | 20650 | 20750 | 20650 | 39703 |
| 407 | 20230712 | 121700 | 616898173080 | 20650 | 20700 | 20750 | 20650 | 84859 |
| 408 | 20230712 | 121600 | 615143567430 | 20700 | 20700 | 20750 | 20650 | 83849 |
| 409 | 20230712 | 121500 | 613408947480 | 20700 | 20750 | 20800 | 20700 | 16793 |
| 410 | 20230712 | 121400 | 613060270830 | 20750 | 20750 | 20800 | 20700 | 42955 |
| 411 | 20230712 | 121300 | 612169314780 | 20750 | 20850 | 20850 | 20750 | 32665 |
| 412 | 20230712 | 121200 | 611490273980 | 20850 | 20750 | 20850 | 20750 | 34013 |
| 413 | 20230712 | 121100 | 610782888680 | 20750 | 20750 | 20800 | 20750 | 21168 |
| 414 | 20230712 | 121000 | 610343563630 | 20750 | 20850 | 20850 | 20750 | 33495 |
| 415 | 20230712 | 120900 | 609647029780 | 20850 | 20850 | 20850 | 20800 | 10509 |
| 416 | 20230712 | 120800 | 609428394130 | 20800 | 20800 | 20850 | 20800 | 19361 |
| 417 | 20230712 | 120700 | 609025508980 | 20850 | 20900 | 20950 | 20800 | 37980 |
| 418 | 20230712 | 120600 | 608232888180 | 20900 | 20950 | 21000 | 20900 | 17086 |
| 419 | 20230712 | 120500 | 607874986180 | 20950 | 20950 | 21000 | 20900 | 21528 |
| 420 | 20230712 | 120400 | 607424158530 | 20950 | 20900 | 20950 | 20900 | 10696 |
| 421 | 20230712 | 120300 | 607200411380 | 20950 | 20900 | 20950 | 20850 | 26147 |
| 422 | 20230712 | 120200 | 606653816730 | 20900 | 20900 | 20900 | 20850 | 9314 |
| 423 | 20230712 | 120100 | 606459377630 | 20900 | 20850 | 20900 | 20850 | 14503 |
| 424 | 20230712 | 120000 | 606156408530 | 20850 | 20850 | 20900 | 20800 | 9363 |
| 425 | 20230712 | 115900 | 605961124280 | 20850 | 20800 | 20850 | 20800 | 16455 |
| 426 | 20230712 | 115800 | 605618472030 | 20800 | 20850 | 20900 | 20800 | 28754 |
| 427 | 20230712 | 115700 | 605019495630 | 20850 | 20800 | 20900 | 20800 | 28575 |
| 428 | 20230712 | 115600 | 604423081780 | 20800 | 20800 | 20850 | 20750 | 64073 |
| 429 | 20230712 | 115500 | 603090801830 | 20850 | 20850 | 20900 | 20800 | 42934 |
| 430 | 20230712 | 115400 | 602196256780 | 20850 | 20850 | 20900 | 20800 | 24354 |
| 431 | 20230712 | 115300 | 601688408730 | 20850 | 20900 | 20900 | 20800 | 51031 |
| 432 | 20230712 | 115200 | 600624072480 | 20850 | 20950 | 21000 | 20850 | 63206 |
| 433 | 20230712 | 115100 | 599301495380 | 20950 | 21050 | 21100 | 20950 | 36073 |
| 434 | 20230712 | 115000 | 598543626580 | 21050 | 21050 | 21100 | 21000 | 17316 |
| 435 | 20230712 | 114900 | 598179058430 | 21050 | 21050 | 21100 | 21000 | 17629 |
| 436 | 20230712 | 114800 | 597807748680 | 21050 | 21000 | 21100 | 21000 | 15756 |
| 437 | 20230712 | 114700 | 597476022530 | 21050 | 21050 | 21100 | 21000 | 28669 |
| 438 | 20230712 | 114600 | 596872261530 | 21050 | 21150 | 21200 | 21050 | 26977 |
| 439 | 20230712 | 114500 | 596302637780 | 21150 | 21200 | 21300 | 21100 | 54803 |
| 440 | 20230712 | 114400 | 595141369680 | 21250 | 21150 | 21300 | 21150 | 39961 |
| 441 | 20230712 | 114300 | 594293094930 | 21200 | 21250 | 21300 | 21150 | 104252 |
| 442 | 20230712 | 114200 | 592079670230 | 21250 | 21150 | 21300 | 21150 | 181812 |
| 443 | 20230712 | 114100 | 588220482980 | 21150 | 21050 | 21150 | 21050 | 55882 |
| 444 | 20230712 | 114000 | 587041763030 | 21050 | 21000 | 21050 | 20950 | 13382 |
| 445 | 20230712 | 113900 | 586760456580 | 20950 | 21000 | 21050 | 20950 | 32632 |
| 446 | 20230712 | 113800 | 586075688480 | 21000 | 20950 | 21050 | 20950 | 35343 |
| 447 | 20230712 | 113700 | 585333423030 | 20950 | 20900 | 21000 | 20900 | 18876 |
| 448 | 20230712 | 113600 | 584938270230 | 20900 | 20900 | 20950 | 20750 | 143997 |
| 449 | 20230712 | 113500 | 581940041730 | 20900 | 21000 | 21000 | 20850 | 77125 |
| 450 | 20230712 | 113400 | 580327269880 | 20950 | 21000 | 21000 | 20950 | 14754 |
| 451 | 20230712 | 113300 | 580018010480 | 21000 | 21000 | 21050 | 21000 | 21661 |
| 452 | 20230712 | 113200 | 579562949680 | 21000 | 21050 | 21050 | 21000 | 8950 |
| 453 | 20230712 | 113100 | 579374746530 | 21000 | 21000 | 21050 | 20950 | 15558 |
| 454 | 20230712 | 113000 | 579047983580 | 21000 | 21000 | 21050 | 20900 | 54941 |
| 455 | 20230712 | 112900 | 577895666930 | 20950 | 20950 | 21000 | 20950 | 12196 |
| 456 | 20230712 | 112800 | 577640058680 | 20950 | 21000 | 21000 | 20950 | 14542 |
| 457 | 20230712 | 112700 | 577335258280 | 21000 | 20950 | 21050 | 20950 | 27295 |
| 458 | 20230712 | 112600 | 576762627580 | 20950 | 21050 | 21100 | 20950 | 43305 |
| 459 | 20230712 | 112500 | 575852700080 | 21050 | 21050 | 21100 | 21000 | 17613 |
| 460 | 20230712 | 112400 | 575482108780 | 21050 | 21000 | 21050 | 20950 | 31955 |
| 461 | 20230712 | 112300 | 574810267380 | 20950 | 20950 | 21000 | 20950 | 17729 |
| 462 | 20230712 | 112200 | 574438254530 | 20950 | 20950 | 21000 | 20900 | 11745 |
| 463 | 20230712 | 112100 | 574192303380 | 20950 | 21100 | 21100 | 20900 | 75801 |
| 464 | 20230712 | 112000 | 572601682630 | 21050 | 20950 | 21100 | 20900 | 48534 |
| 465 | 20230712 | 111900 | 571582489480 | 20950 | 20900 | 20950 | 20900 | 31177 |
| 466 | 20230712 | 111800 | 570930476380 | 20950 | 21000 | 21000 | 20900 | 25946 |
| 467 | 20230712 | 111700 | 570386793280 | 21000 | 20950 | 21000 | 20950 | 9006 |
| 468 | 20230712 | 111600 | 570198083830 | 20950 | 20950 | 21000 | 20950 | 18066 |
| 469 | 20230712 | 111500 | 569819513230 | 20950 | 21000 | 21050 | 20950 | 23262 |
| 470 | 20230712 | 111400 | 569331444880 | 21050 | 21050 | 21050 | 20950 | 34857 |
| 471 | 20230712 | 111300 | 568599298430 | 21050 | 21150 | 21200 | 21000 | 68942 |
| 472 | 20230712 | 111200 | 567147364080 | 21200 | 20950 | 21200 | 20950 | 123314 |
| 473 | 20230712 | 111100 | 564547741680 | 20950 | 21000 | 21000 | 20950 | 21793 |
| 474 | 20230712 | 111000 | 564090863630 | 21000 | 20850 | 21050 | 20850 | 77571 |
| 475 | 20230712 | 110900 | 562464011480 | 20850 | 21000 | 21000 | 20850 | 95066 |
| 476 | 20230712 | 110800 | 560477924880 | 20950 | 20950 | 21050 | 20950 | 59459 |
| 477 | 20230712 | 110700 | 559230032330 | 21000 | 20850 | 21000 | 20800 | 109875 |
| 478 | 20230712 | 110600 | 556934996080 | 20850 | 20950 | 21000 | 20850 | 184507 |
| 479 | 20230712 | 110500 | 553082199730 | 20900 | 21000 | 21100 | 20900 | 132727 |
| 480 | 20230712 | 110400 | 550294496130 | 21000 | 20950 | 21050 | 20950 | 115577 |
| 481 | 20230712 | 110300 | 547869543580 | 20950 | 21000 | 21000 | 20900 | 101375 |
| 482 | 20230712 | 110200 | 545745540730 | 21000 | 21100 | 21150 | 20950 | 126977 |
| 483 | 20230712 | 110100 | 543075266580 | 21100 | 21350 | 21400 | 21050 | 150261 |
| 484 | 20230712 | 110000 | 539883175630 | 21350 | 21250 | 21400 | 21250 | 98049 |
| 485 | 20230712 | 105900 | 537792630430 | 21200 | 21300 | 21300 | 21200 | 42925 |
| 486 | 20230712 | 105800 | 536880373580 | 21250 | 21300 | 21350 | 21200 | 94664 |
| 487 | 20230712 | 105700 | 534867184880 | 21300 | 21200 | 21300 | 21150 | 114871 |
| 488 | 20230712 | 105600 | 532426075880 | 21200 | 21000 | 21250 | 21000 | 149454 |
| 489 | 20230712 | 105500 | 529266459730 | 21000 | 20950 | 21050 | 20950 | 109616 |
| 490 | 20230712 | 105400 | 526965318530 | 20950 | 21000 | 21050 | 20900 | 158620 |
| 491 | 20230712 | 105300 | 523637878180 | 21000 | 21200 | 21200 | 20950 | 371357 |
| 492 | 20230712 | 105200 | 515819316380 | 21150 | 21250 | 21300 | 21150 | 91529 |
| 493 | 20230712 | 105100 | 513875202280 | 21300 | 21200 | 21300 | 21200 | 52234 |
| 494 | 20230712 | 105000 | 512765221630 | 21200 | 21300 | 21300 | 21150 | 126179 |
| 495 | 20230712 | 104900 | 510089357330 | 21300 | 21350 | 21350 | 21200 | 153605 |
| 496 | 20230712 | 104800 | 506824275330 | 21300 | 21400 | 21450 | 21300 | 50308 |
| 497 | 20230712 | 104700 | 505749307430 | 21400 | 21350 | 21450 | 21350 | 43105 |
| 498 | 20230712 | 104600 | 504827508080 | 21350 | 21400 | 21450 | 21250 | 130492 |
| 499 | 20230712 | 104500 | 502046087980 | 21400 | 21500 | 21500 | 21400 | 43053 |
| 500 | 20230712 | 104400 | 501122332130 | 21500 | 21350 | 21550 | 21350 | 101867 |
| 501 | 20230712 | 104300 | 498935885980 | 21400 | 21350 | 21400 | 21350 | 90675 |
| 502 | 20230712 | 104200 | 496999367580 | 21350 | 21550 | 21600 | 21300 | 184746 |
| 503 | 20230712 | 104100 | 493044255230 | 21550 | 21550 | 21600 | 21500 | 49362 |
| 504 | 20230712 | 104000 | 491980637830 | 21550 | 21500 | 21600 | 21500 | 54217 |
| 505 | 20230712 | 103900 | 490813833130 | 21500 | 21650 | 21650 | 21450 | 116691 |
| 506 | 20230712 | 103800 | 488300537380 | 21650 | 21550 | 21650 | 21550 | 41004 |
| 507 | 20230712 | 103700 | 487415314780 | 21550 | 21600 | 21700 | 21450 | 151888 |
| 508 | 20230712 | 103600 | 484135031180 | 21600 | 21400 | 21650 | 21400 | 139912 |
| 509 | 20230712 | 103500 | 481127318730 | 21450 | 21400 | 21600 | 21400 | 214441 |
| 510 | 20230712 | 103400 | 476521565680 | 21400 | 22000 | 22000 | 21400 | 366676 |
| 511 | 20230712 | 103300 | 468575065780 | 22000 | 21700 | 22000 | 21700 | 138449 |
| 512 | 20230712 | 103200 | 465552074130 | 21750 | 21900 | 21900 | 21700 | 200176 |
| 513 | 20230712 | 103100 | 461190804230 | 21850 | 21950 | 22050 | 21750 | 285495 |
| 514 | 20230712 | 103000 | 454944750180 | 21950 | 22100 | 22200 | 21900 | 287060 |
| 515 | 20230712 | 102900 | 448609760130 | 22100 | 22150 | 22300 | 22050 | 376671 |
| 516 | 20230712 | 102800 | 440255113180 | 22100 | 21900 | 22200 | 21850 | 407731 |
| 517 | 20230712 | 102700 | 431261344780 | 21850 | 22250 | 22300 | 21600 | 726669 |
| 518 | 20230712 | 102600 | 415316721080 | 22200 | 21900 | 22350 | 21800 | 927356 |
| 519 | 20230712 | 102500 | 394845658130 | 21900 | 21600 | 21900 | 21550 | 240340 |
| 520 | 20230712 | 102400 | 389619963380 | 21600 | 21750 | 21750 | 21350 | 239645 |
| 521 | 20230712 | 102300 | 384455860880 | 21700 | 21750 | 21800 | 21550 | 195500 |
| 522 | 20230712 | 102200 | 380214227780 | 21800 | 21600 | 21900 | 21600 | 321598 |
| 523 | 20230712 | 102100 | 373212472630 | 21600 | 21650 | 21750 | 21550 | 275749 |
| 524 | 20230712 | 102000 | 367241124230 | 21650 | 21400 | 21750 | 21400 | 309302 |
| 525 | 20230712 | 101900 | 360561467630 | 21450 | 21300 | 21500 | 21200 | 134771 |
| 526 | 20230712 | 101800 | 357684894630 | 21250 | 21250 | 21300 | 21200 | 62249 |
| 527 | 20230712 | 101700 | 356361979980 | 21250 | 21250 | 21400 | 21200 | 112179 |
| 528 | 20230712 | 101600 | 353972587580 | 21250 | 21500 | 21550 | 21250 | 248568 |
| 529 | 20230712 | 101500 | 348637802880 | 21450 | 21350 | 21550 | 21350 | 271558 |
| 530 | 20230712 | 101400 | 342806258330 | 21400 | 21300 | 21400 | 21000 | 226598 |
| 531 | 20230712 | 101300 | 338004372280 | 21300 | 21400 | 21450 | 21200 | 213431 |
| 532 | 20230712 | 101200 | 333455345380 | 21400 | 21000 | 21400 | 21000 | 369244 |
| 533 | 20230712 | 101100 | 325605343580 | 21000 | 21200 | 21250 | 21000 | 356735 |
| 534 | 20230712 | 101000 | 318074874230 | 21250 | 21450 | 21550 | 21050 | 641044 |
| 535 | 20230712 | 100900 | 304430160630 | 21450 | 21800 | 22050 | 21450 | 943863 |
| 536 | 20230712 | 100800 | 283887845130 | 21800 | 21900 | 21950 | 21650 | 678013 |
| 537 | 20230712 | 100700 | 269094265880 | 21900 | 21900 | 21900 | 21900 | 0 |
| 538 | 20230712 | 100600 | 269094265880 | 21900 | 21800 | 21900 | 21750 | 279498 |
| 539 | 20230712 | 100500 | 262985930330 | 21800 | 21600 | 21800 | 21400 | 479582 |
| 540 | 20230712 | 100400 | 252637737680 | 21600 | 21600 | 21800 | 21550 | 495833 |
| 541 | 20230712 | 100300 | 241897315930 | 21600 | 21400 | 21750 | 21250 | 797444 |
| 542 | 20230712 | 100200 | 224734310330 | 21400 | 21000 | 21400 | 20900 | 808276 |
| 543 | 20230712 | 100100 | 207597242980 | 21000 | 20800 | 21050 | 20800 | 780321 |
| 544 | 20230712 | 100000 | 191258026430 | 20850 | 20500 | 20850 | 20500 | 666741 |
| 545 | 20230712 | 095900 | 177448175180 | 20500 | 20300 | 20550 | 20250 | 465316 |
| 546 | 20230712 | 095800 | 167930828080 | 20300 | 20100 | 20300 | 20050 | 109779 |
| 547 | 20230712 | 095700 | 165713750730 | 20100 | 20100 | 20150 | 20100 | 35239 |
| 548 | 20230712 | 095600 | 165004383680 | 20100 | 20000 | 20150 | 20000 | 62803 |
| 549 | 20230712 | 095500 | 163742712080 | 20000 | 20000 | 20050 | 19990 | 32499 |
| 550 | 20230712 | 095400 | 163092554220 | 20000 | 20000 | 20050 | 20000 | 31530 |
| 551 | 20230712 | 095300 | 162461619420 | 20050 | 20200 | 20200 | 19940 | 202410 |
| 552 | 20230712 | 095200 | 158411951580 | 20200 | 20150 | 20200 | 20100 | 33423 |
| 553 | 20230712 | 095100 | 157738777880 | 20100 | 20100 | 20150 | 20050 | 31676 |
| 554 | 20230712 | 095000 | 157102245030 | 20050 | 20000 | 20150 | 20000 | 69106 |
| 555 | 20230712 | 094900 | 155714104880 | 20050 | 20100 | 20150 | 20000 | 79438 |
| 556 | 20230712 | 094800 | 154120665930 | 20050 | 20200 | 20200 | 20000 | 140007 |
| 557 | 20230712 | 094700 | 151305500080 | 20200 | 20300 | 20350 | 20150 | 132452 |
| 558 | 20230712 | 094600 | 148623297580 | 20350 | 20250 | 20350 | 20200 | 150705 |
| 559 | 20230712 | 094500 | 145563265180 | 20200 | 20400 | 20450 | 20150 | 386423 |
| 560 | 20230712 | 094400 | 137715728130 | 20400 | 20300 | 20400 | 20250 | 446326 |
| 561 | 20230712 | 094300 | 128642881730 | 20300 | 20300 | 20350 | 20100 | 319273 |
| 562 | 20230712 | 094200 | 122180996480 | 20300 | 20050 | 20300 | 19990 | 331657 |
| 563 | 20230712 | 094100 | 115493301580 | 20050 | 19900 | 20050 | 19890 | 79185 |
| 564 | 20230712 | 094000 | 113909035320 | 19900 | 19910 | 19930 | 19880 | 48083 |
| 565 | 20230712 | 093900 | 112952067940 | 19900 | 19880 | 19910 | 19860 | 30632 |
| 566 | 20230712 | 093800 | 112342802200 | 19890 | 19850 | 19950 | 19850 | 55571 |
| 567 | 20230712 | 093700 | 111237169280 | 19860 | 19930 | 19960 | 19850 | 98617 |
| 568 | 20230712 | 093600 | 109275356430 | 19930 | 20050 | 20050 | 19830 | 180576 |
| 569 | 20230712 | 093500 | 105672469560 | 20000 | 19960 | 20150 | 19950 | 243411 |
| 570 | 20230712 | 093400 | 100800958830 | 19950 | 19870 | 19970 | 19850 | 144076 |
| 571 | 20230712 | 093300 | 97933693200 | 19860 | 19710 | 19880 | 19690 | 86045 |
| 572 | 20230712 | 093200 | 96232241510 | 19700 | 19670 | 19720 | 19650 | 22301 |
| 573 | 20230712 | 093100 | 95793107600 | 19670 | 19610 | 19690 | 19580 | 79148 |
| 574 | 20230712 | 093000 | 94240395130 | 19600 | 19790 | 19800 | 19600 | 79952 |
| 575 | 20230712 | 092900 | 92666454410 | 19790 | 19700 | 19810 | 19690 | 59076 |
| 576 | 20230712 | 092800 | 91499709520 | 19710 | 19770 | 19790 | 19690 | 97260 |
| 577 | 20230712 | 092700 | 89578688270 | 19770 | 19750 | 19810 | 19750 | 124285 |
| 578 | 20230712 | 092600 | 87120305200 | 19750 | 19730 | 19750 | 19600 | 123097 |
| 579 | 20230712 | 092500 | 84697098220 | 19730 | 19690 | 19760 | 19670 | 109068 |
| 580 | 20230712 | 092400 | 82547478900 | 19700 | 19550 | 19700 | 19520 | 118828 |
| 581 | 20230712 | 092300 | 80215858590 | 19550 | 19470 | 19580 | 19430 | 62484 |
| 582 | 20230712 | 092200 | 78997920230 | 19460 | 19570 | 19570 | 19460 | 63420 |
| 583 | 20230712 | 092100 | 77760383580 | 19570 | 19460 | 19580 | 19450 | 63443 |
| 584 | 20230712 | 092000 | 76520272850 | 19450 | 19420 | 19460 | 19400 | 61806 |
| 585 | 20230712 | 091900 | 75319813350 | 19420 | 19440 | 19450 | 19390 | 100044 |
| 586 | 20230712 | 091800 | 73378263110 | 19440 | 19540 | 19540 | 19430 | 58825 |
| 587 | 20230712 | 091700 | 72232210970 | 19530 | 19570 | 19580 | 19520 | 65001 |
| 588 | 20230712 | 091600 | 70961171680 | 19570 | 19560 | 19600 | 19550 | 94227 |
| 589 | 20230712 | 091500 | 69117108570 | 19570 | 19430 | 19570 | 19400 | 121923 |
| 590 | 20230712 | 091400 | 66745737700 | 19430 | 19470 | 19480 | 19430 | 64797 |
| 591 | 20230712 | 091300 | 65485395130 | 19470 | 19490 | 19500 | 19450 | 75465 |
| 592 | 20230712 | 091200 | 64015947560 | 19500 | 19400 | 19530 | 19390 | 129636 |
| 593 | 20230712 | 091100 | 61493508090 | 19390 | 19430 | 19440 | 19370 | 155443 |
| 594 | 20230712 | 091000 | 58477211060 | 19420 | 19440 | 19510 | 19400 | 178027 |
| 595 | 20230712 | 090900 | 55013777050 | 19440 | 19470 | 19470 | 19350 | 385189 |
| 596 | 20230712 | 090800 | 47536933620 | 19470 | 19710 | 19710 | 19460 | 351113 |
| 597 | 20230712 | 090700 | 40655065140 | 19720 | 19990 | 20000 | 19700 | 187614 |
| 598 | 20230712 | 090600 | 36932617320 | 19990 | 19970 | 20100 | 19960 | 225198 |
| 599 | 20230712 | 090500 | 32426680920 | 19970 | 19730 | 19970 | 19690 | 210154 |
| 600 | 20230712 | 090400 | 28251378510 | 19730 | 19670 | 19760 | 19660 | 154952 |
| 601 | 20230712 | 090300 | 25197447150 | 19670 | 19680 | 19760 | 19650 | 260547 |
| 602 | 20230712 | 090200 | 20066110780 | 19700 | 20000 | 20050 | 19670 | 230473 |
| 603 | 20230712 | 090100 | 15501434150 | 20050 | 19830 | 20100 | 19800 | 321765 |
| 604 | 20230712 | 090000 | 9086319650 | 19830 | 19930 | 19970 | 19810 | 437568 |