33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 191600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 2288 |
| 3 | 20230712 | 191500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20230712 | 191400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20230712 | 191300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20230712 | 191200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20230712 | 191100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20230712 | 191000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20230712 | 190900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20230712 | 190800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20230712 | 190700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20230712 | 190600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20230712 | 190500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20230712 | 190400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20230712 | 190300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20230712 | 190200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20230712 | 190100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20230712 | 190000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20230712 | 185900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20230712 | 185800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20230712 | 185700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20230712 | 185600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20230712 | 185500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20230712 | 185400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20230712 | 185300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20230712 | 185200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20230712 | 185100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20230712 | 185000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20230712 | 184900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20230712 | 184800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20230712 | 184700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20230712 | 184600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 2288 |
| 33 | 20230712 | 184500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20230712 | 184400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20230712 | 184300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20230712 | 184200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20230712 | 184100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20230712 | 184000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20230712 | 183900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20230712 | 183800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20230712 | 183700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20230712 | 183600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20230712 | 183500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20230712 | 183400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20230712 | 183300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20230712 | 183200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20230712 | 183100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20230712 | 183000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20230712 | 182900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20230712 | 182800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20230712 | 182700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20230712 | 182600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20230712 | 182500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20230712 | 182400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20230712 | 182300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20230712 | 182200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20230712 | 182100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20230712 | 182000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20230712 | 181900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20230712 | 181800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20230712 | 181700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20230712 | 181600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 2288 |
| 63 | 20230712 | 181500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20230712 | 181400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20230712 | 181300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20230712 | 181200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20230712 | 181100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20230712 | 181000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20230712 | 180900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20230712 | 180800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20230712 | 180700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20230712 | 180600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20230712 | 180500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20230712 | 180400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20230712 | 180300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20230712 | 180200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20230712 | 180100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20230712 | 180000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20230712 | 175900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20230712 | 175800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20230712 | 175700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20230712 | 175600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20230712 | 175500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20230712 | 175400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20230712 | 175300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20230712 | 175200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20230712 | 175100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20230712 | 175000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20230712 | 174900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20230712 | 174800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20230712 | 174700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20230712 | 174600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 2288 |
| 93 | 20230712 | 174500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20230712 | 174400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20230712 | 174300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20230712 | 174200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20230712 | 174100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20230712 | 174000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20230712 | 173900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20230712 | 173800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20230712 | 173700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20230712 | 173600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20230712 | 173500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20230712 | 173400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20230712 | 173300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20230712 | 173200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20230712 | 173100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20230712 | 173000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20230712 | 172900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20230712 | 172800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20230712 | 172700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20230712 | 172600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20230712 | 172500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20230712 | 172400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20230712 | 172300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20230712 | 172200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20230712 | 172100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20230712 | 172000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20230712 | 171900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20230712 | 171800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20230712 | 171700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20230712 | 171600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 2288 |
| 123 | 20230712 | 171500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20230712 | 171400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20230712 | 171300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20230712 | 171200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20230712 | 171100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20230712 | 171000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20230712 | 170900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20230712 | 170800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20230712 | 170700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20230712 | 170600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20230712 | 170500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20230712 | 170400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20230712 | 170300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20230712 | 170200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20230712 | 170100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20230712 | 170000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20230712 | 165900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20230712 | 165800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20230712 | 165700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20230712 | 165600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20230712 | 165500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20230712 | 165400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20230712 | 165300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20230712 | 165200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20230712 | 165100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20230712 | 165000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20230712 | 164900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20230712 | 164800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20230712 | 164700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20230712 | 164600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 2288 |
| 153 | 20230712 | 164500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20230712 | 164400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20230712 | 164300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20230712 | 164200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20230712 | 164100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20230712 | 164000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20230712 | 163900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20230712 | 163800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20230712 | 163700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20230712 | 163600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20230712 | 163500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20230712 | 163400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20230712 | 163300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20230712 | 163200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20230712 | 163100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20230712 | 163000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20230712 | 162900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20230712 | 162800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20230712 | 162700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20230712 | 162600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20230712 | 162500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20230712 | 162400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20230712 | 162300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20230712 | 162200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20230712 | 162100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20230712 | 162000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20230712 | 161900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20230712 | 161800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20230712 | 161700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20230712 | 161600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 2288 |
| 183 | 20230712 | 161500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20230712 | 161400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20230712 | 161300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20230712 | 161200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20230712 | 161100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20230712 | 161000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20230712 | 160900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20230712 | 160800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20230712 | 160700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20230712 | 160600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20230712 | 160500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20230712 | 160400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20230712 | 160300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20230712 | 160200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20230712 | 160100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20230712 | 160000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20230712 | 155900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20230712 | 155800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20230712 | 155700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20230712 | 155600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20230712 | 155500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20230712 | 155400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20230712 | 155300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20230712 | 155200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20230712 | 155100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20230712 | 155000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20230712 | 154900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20230712 | 154800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20230712 | 154700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20230712 | 154600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 2288 |
| 213 | 20230712 | 154500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 214 | 20230712 | 154400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 215 | 20230712 | 154300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 216 | 20230712 | 154200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 217 | 20230712 | 154100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 218 | 20230712 | 154000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 219 | 20230712 | 153900 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 220 | 20230712 | 153800 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 221 | 20230712 | 153700 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 222 | 20230712 | 153600 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 223 | 20230712 | 153500 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 224 | 20230712 | 153400 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 225 | 20230712 | 153300 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 226 | 20230712 | 153200 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 227 | 20230712 | 153100 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 228 | 20230712 | 153000 | 2983707000 | 20800 | 20800 | 20800 | 20800 | 2288 |
| 229 | 20230712 | 152900 | 2936116600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 230 | 20230712 | 152800 | 2936116600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 231 | 20230712 | 152700 | 2936116600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 232 | 20230712 | 152600 | 2936116600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 233 | 20230712 | 152500 | 2936116600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 234 | 20230712 | 152400 | 2936116600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 235 | 20230712 | 152300 | 2936116600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 236 | 20230712 | 152200 | 2936116600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 237 | 20230712 | 152100 | 2936116600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 238 | 20230712 | 152000 | 2936116600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 239 | 20230712 | 151900 | 2936116600 | 20750 | 20800 | 20800 | 20750 | 684 |
| 240 | 20230712 | 151800 | 2921919000 | 20750 | 20800 | 20800 | 20750 | 134 |
| 241 | 20230712 | 151700 | 2919132800 | 20800 | 20800 | 20800 | 20800 | 7 |
| 242 | 20230712 | 151600 | 2918987200 | 20750 | 20800 | 20800 | 20750 | 61 |
| 243 | 20230712 | 151500 | 2917718700 | 20750 | 20750 | 20800 | 20750 | 399 |
| 244 | 20230712 | 151400 | 2909439400 | 20800 | 20800 | 20800 | 20800 | 300 |
| 245 | 20230712 | 151300 | 2903199400 | 20800 | 20800 | 20800 | 20750 | 1041 |
| 246 | 20230712 | 151200 | 2881591850 | 20800 | 20800 | 20800 | 20800 | 63 |
| 247 | 20230712 | 151100 | 2880281450 | 20800 | 20800 | 20800 | 20800 | 27 |
| 248 | 20230712 | 151000 | 2879719850 | 20800 | 20800 | 20800 | 20800 | 347 |
| 249 | 20230712 | 150900 | 2872502250 | 20750 | 20750 | 20750 | 20750 | 131 |
| 250 | 20230712 | 150800 | 2869784000 | 20800 | 20750 | 20800 | 20700 | 557 |
| 251 | 20230712 | 150700 | 2858224300 | 20750 | 20750 | 20750 | 20700 | 165 |
| 252 | 20230712 | 150600 | 2854800700 | 20700 | 20700 | 20750 | 20700 | 305 |
| 253 | 20230712 | 150500 | 2848473950 | 20750 | 20700 | 20750 | 20700 | 290 |
| 254 | 20230712 | 150400 | 2842459400 | 20750 | 20750 | 20800 | 20700 | 909 |
| 255 | 20230712 | 150300 | 2823597450 | 20750 | 20750 | 20800 | 20750 | 189 |
| 256 | 20230712 | 150200 | 2819675650 | 20800 | 20750 | 20800 | 20750 | 597 |
| 257 | 20230712 | 150100 | 2807258700 | 20750 | 20800 | 20800 | 20750 | 511 |
| 258 | 20230712 | 150000 | 2796639700 | 20750 | 20700 | 20800 | 20700 | 894 |
| 259 | 20230712 | 145900 | 2778087450 | 20750 | 20700 | 20750 | 20650 | 1821 |
| 260 | 20230712 | 145800 | 2740369350 | 20700 | 20700 | 20750 | 20700 | 170 |
| 261 | 20230712 | 145700 | 2736850300 | 20700 | 20700 | 20750 | 20700 | 492 |
| 262 | 20230712 | 145600 | 2726664900 | 20750 | 20750 | 20750 | 20750 | 425 |
| 263 | 20230712 | 145500 | 2717846150 | 20750 | 20750 | 20800 | 20700 | 458 |
| 264 | 20230712 | 145400 | 2708332400 | 20750 | 20700 | 20750 | 20700 | 235 |
| 265 | 20230712 | 145300 | 2703459650 | 20700 | 20750 | 20800 | 20700 | 1239 |
| 266 | 20230712 | 145200 | 2677707100 | 20750 | 20750 | 20800 | 20700 | 896 |
| 267 | 20230712 | 145100 | 2659122900 | 20700 | 20700 | 20750 | 20700 | 286 |
| 268 | 20230712 | 145000 | 2653197700 | 20700 | 20700 | 20700 | 20650 | 235 |
| 269 | 20230712 | 144900 | 2648341250 | 20700 | 20850 | 20850 | 20700 | 539 |
| 270 | 20230712 | 144800 | 2637172600 | 20800 | 20700 | 20900 | 20700 | 4889 |
| 271 | 20230712 | 144700 | 2535475750 | 20700 | 20700 | 20700 | 20700 | 214 |
| 272 | 20230712 | 144600 | 2531045950 | 20700 | 20650 | 20700 | 20650 | 545 |
| 273 | 20230712 | 144500 | 2519773850 | 20650 | 20700 | 20700 | 20650 | 238 |
| 274 | 20230712 | 144400 | 2514856700 | 20700 | 20700 | 20700 | 20700 | 824 |
| 275 | 20230712 | 144300 | 2497799900 | 20700 | 20700 | 20750 | 20700 | 213 |
| 276 | 20230712 | 144200 | 2493390750 | 20700 | 20700 | 20750 | 20700 | 421 |
| 277 | 20230712 | 144100 | 2484673550 | 20700 | 20700 | 20750 | 20700 | 179 |
| 278 | 20230712 | 144000 | 2480968200 | 20750 | 20700 | 20750 | 20700 | 507 |
| 279 | 20230712 | 143900 | 2470473000 | 20700 | 20700 | 20700 | 20700 | 331 |
| 280 | 20230712 | 143800 | 2463621300 | 20700 | 20650 | 20750 | 20650 | 1142 |
| 281 | 20230712 | 143700 | 2439989950 | 20650 | 20700 | 20700 | 20650 | 301 |
| 282 | 20230712 | 143600 | 2433768050 | 20650 | 20650 | 20700 | 20650 | 346 |
| 283 | 20230712 | 143500 | 2426622350 | 20700 | 20700 | 20700 | 20650 | 192 |
| 284 | 20230712 | 143400 | 2422656650 | 20700 | 20600 | 20700 | 20600 | 1636 |
| 285 | 20230712 | 143300 | 2388872650 | 20600 | 20600 | 20650 | 20600 | 13 |
| 286 | 20230712 | 143200 | 2388604750 | 20650 | 20600 | 20650 | 20600 | 39 |
| 287 | 20230712 | 143100 | 2387800750 | 20600 | 20650 | 20650 | 20600 | 178 |
| 288 | 20230712 | 143000 | 2384133900 | 20600 | 20550 | 20650 | 20550 | 204 |
| 289 | 20230712 | 142900 | 2379935550 | 20550 | 20600 | 20600 | 20550 | 169 |
| 290 | 20230712 | 142800 | 2376456850 | 20600 | 20600 | 20650 | 20600 | 53 |
| 291 | 20230712 | 142700 | 2375364750 | 20600 | 20600 | 20600 | 20600 | 236 |
| 292 | 20230712 | 142600 | 2370503150 | 20600 | 20600 | 20600 | 20550 | 96 |
| 293 | 20230712 | 142500 | 2368525950 | 20550 | 20550 | 20600 | 20550 | 171 |
| 294 | 20230712 | 142400 | 2365007650 | 20550 | 20550 | 20600 | 20550 | 241 |
| 295 | 20230712 | 142300 | 2360044950 | 20550 | 20600 | 20600 | 20550 | 250 |
| 296 | 20230712 | 142200 | 2354901950 | 20600 | 20600 | 20600 | 20600 | 225 |
| 297 | 20230712 | 142100 | 2350266950 | 20600 | 20550 | 20600 | 20550 | 360 |
| 298 | 20230712 | 142000 | 2342853800 | 20550 | 20550 | 20600 | 20550 | 71 |
| 299 | 20230712 | 141900 | 2341394250 | 20600 | 20600 | 20600 | 20550 | 211 |
| 300 | 20230712 | 141800 | 2337056500 | 20600 | 20550 | 20650 | 20550 | 501 |
| 301 | 20230712 | 141700 | 2326736200 | 20600 | 20550 | 20600 | 20500 | 416 |
| 302 | 20230712 | 141600 | 2318185800 | 20550 | 20550 | 20550 | 20500 | 529 |
| 303 | 20230712 | 141500 | 2307329500 | 20550 | 20600 | 20650 | 20550 | 361 |
| 304 | 20230712 | 141400 | 2299905000 | 20600 | 20650 | 20650 | 20600 | 242 |
| 305 | 20230712 | 141300 | 2294919350 | 20600 | 20600 | 20650 | 20600 | 384 |
| 306 | 20230712 | 141200 | 2287008900 | 20600 | 20550 | 20600 | 20500 | 277 |
| 307 | 20230712 | 141100 | 2281316350 | 20550 | 20550 | 20600 | 20550 | 193 |
| 308 | 20230712 | 141000 | 2277350150 | 20550 | 20550 | 20600 | 20550 | 198 |
| 309 | 20230712 | 140900 | 2273276650 | 20550 | 20550 | 20600 | 20450 | 632 |
| 310 | 20230712 | 140800 | 2260317300 | 20550 | 20600 | 20650 | 20550 | 507 |
| 311 | 20230712 | 140700 | 2249874050 | 20600 | 20550 | 20600 | 20550 | 1105 |
| 312 | 20230712 | 140600 | 2227124350 | 20550 | 20550 | 20600 | 20500 | 575 |
| 313 | 20230712 | 140500 | 2215315900 | 20500 | 20600 | 20650 | 20450 | 2059 |
| 314 | 20230712 | 140400 | 2173091950 | 20600 | 20450 | 20600 | 20450 | 1206 |
| 315 | 20230712 | 140300 | 2148289500 | 20450 | 20500 | 20500 | 20450 | 570 |
| 316 | 20230712 | 140200 | 2136613600 | 20500 | 20550 | 20550 | 20500 | 194 |
| 317 | 20230712 | 140100 | 2132635250 | 20550 | 20550 | 20550 | 20500 | 329 |
| 318 | 20230712 | 140000 | 2125889050 | 20550 | 20450 | 20550 | 20450 | 77 |
| 319 | 20230712 | 135900 | 2124307950 | 20450 | 20550 | 20550 | 20450 | 295 |
| 320 | 20230712 | 135800 | 2118268300 | 20600 | 20500 | 20600 | 20450 | 358 |
| 321 | 20230712 | 135700 | 2110919000 | 20450 | 20550 | 20550 | 20450 | 149 |
| 322 | 20230712 | 135600 | 2107869300 | 20500 | 20550 | 20550 | 20450 | 271 |
| 323 | 20230712 | 135500 | 2102315250 | 20550 | 20550 | 20550 | 20450 | 223 |
| 324 | 20230712 | 135400 | 2097741100 | 20500 | 20500 | 20600 | 20500 | 188 |
| 325 | 20230712 | 135300 | 2093882250 | 20500 | 20500 | 20600 | 20500 | 247 |
| 326 | 20230712 | 135200 | 2088814400 | 20550 | 20550 | 20600 | 20450 | 246 |
| 327 | 20230712 | 135100 | 2083770600 | 20550 | 20550 | 20600 | 20550 | 181 |
| 328 | 20230712 | 135000 | 2080051000 | 20550 | 20500 | 20600 | 20500 | 289 |
| 329 | 20230712 | 134900 | 2074112100 | 20550 | 20600 | 20600 | 20500 | 90 |
| 330 | 20230712 | 134800 | 2072266350 | 20500 | 20500 | 20550 | 20500 | 140 |
| 331 | 20230712 | 134700 | 2069391850 | 20550 | 20600 | 20600 | 20500 | 465 |
| 332 | 20230712 | 134600 | 2059828600 | 20600 | 20600 | 20650 | 20600 | 113 |
| 333 | 20230712 | 134500 | 2057500750 | 20650 | 20600 | 20650 | 20600 | 218 |
| 334 | 20230712 | 134400 | 2053009350 | 20600 | 20650 | 20650 | 20600 | 139 |
| 335 | 20230712 | 134300 | 2050143600 | 20650 | 20650 | 20700 | 20650 | 245 |
| 336 | 20230712 | 134200 | 2045084300 | 20650 | 20650 | 20650 | 20650 | 85 |
| 337 | 20230712 | 134100 | 2043329050 | 20650 | 20650 | 20700 | 20650 | 264 |
| 338 | 20230712 | 134000 | 2037877400 | 20650 | 20650 | 20700 | 20600 | 349 |
| 339 | 20230712 | 133900 | 2030671150 | 20650 | 20600 | 20650 | 20600 | 528 |
| 340 | 20230712 | 133800 | 2019777850 | 20600 | 20600 | 20600 | 20600 | 115 |
| 341 | 20230712 | 133700 | 2017408850 | 20600 | 20600 | 20600 | 20600 | 140 |
| 342 | 20230712 | 133600 | 2014524850 | 20600 | 20450 | 20650 | 20450 | 771 |
| 343 | 20230712 | 133500 | 1998641350 | 20500 | 20500 | 20500 | 20500 | 289 |
| 344 | 20230712 | 133400 | 1992716850 | 20500 | 20500 | 20600 | 20500 | 172 |
| 345 | 20230712 | 133300 | 1989188550 | 20500 | 20550 | 20600 | 20500 | 228 |
| 346 | 20230712 | 133200 | 1984502050 | 20600 | 20600 | 20650 | 20600 | 354 |
| 347 | 20230712 | 133100 | 1977209600 | 20650 | 20600 | 20650 | 20600 | 56 |
| 348 | 20230712 | 133000 | 1976055900 | 20600 | 20600 | 20650 | 20600 | 219 |
| 349 | 20230712 | 132900 | 1971544400 | 20600 | 20600 | 20650 | 20600 | 95 |
| 350 | 20230712 | 132800 | 1969587350 | 20650 | 20650 | 20650 | 20600 | 163 |
| 351 | 20230712 | 132700 | 1966228750 | 20650 | 20600 | 20650 | 20600 | 531 |
| 352 | 20230712 | 132600 | 1955266750 | 20650 | 20700 | 20700 | 20600 | 146 |
| 353 | 20230712 | 132500 | 1952256850 | 20650 | 20700 | 20700 | 20550 | 165 |
| 354 | 20230712 | 132400 | 1948853600 | 20600 | 20650 | 20650 | 20550 | 387 |
| 355 | 20230712 | 132300 | 1940873800 | 20550 | 20500 | 20700 | 20500 | 2180 |
| 356 | 20230712 | 132200 | 1895933200 | 20500 | 20500 | 20550 | 20500 | 151 |
| 357 | 20230712 | 132100 | 1892837350 | 20450 | 20450 | 20550 | 20450 | 1057 |
| 358 | 20230712 | 132000 | 1871172950 | 20400 | 20450 | 20450 | 20400 | 1051 |
| 359 | 20230712 | 131900 | 1849681700 | 20450 | 20450 | 20500 | 20450 | 268 |
| 360 | 20230712 | 131800 | 1844201050 | 20450 | 20450 | 20450 | 20450 | 232 |
| 361 | 20230712 | 131700 | 1839456650 | 20450 | 20500 | 20500 | 20450 | 75 |
| 362 | 20230712 | 131600 | 1837922850 | 20450 | 20500 | 20500 | 20450 | 247 |
| 363 | 20230712 | 131500 | 1832871650 | 20450 | 20450 | 20500 | 20450 | 214 |
| 364 | 20230712 | 131400 | 1828495000 | 20450 | 20450 | 20500 | 20450 | 291 |
| 365 | 20230712 | 131300 | 1822544000 | 20450 | 20500 | 20500 | 20450 | 46 |
| 366 | 20230712 | 131200 | 1821602550 | 20500 | 20550 | 20550 | 20500 | 302 |
| 367 | 20230712 | 131100 | 1815411500 | 20500 | 20500 | 20500 | 20500 | 33 |
| 368 | 20230712 | 131000 | 1814735000 | 20500 | 20500 | 20500 | 20500 | 208 |
| 369 | 20230712 | 130900 | 1810471000 | 20500 | 20500 | 20550 | 20500 | 232 |
| 370 | 20230712 | 130800 | 1805714900 | 20550 | 20600 | 20600 | 20500 | 679 |
| 371 | 20230712 | 130700 | 1791761700 | 20600 | 20600 | 20600 | 20550 | 57 |
| 372 | 20230712 | 130600 | 1790590100 | 20600 | 20600 | 20600 | 20550 | 393 |
| 373 | 20230712 | 130500 | 1782504250 | 20600 | 20550 | 20600 | 20550 | 116 |
| 374 | 20230712 | 130400 | 1780119050 | 20550 | 20550 | 20600 | 20500 | 349 |
| 375 | 20230712 | 130300 | 1772952350 | 20550 | 20550 | 20600 | 20500 | 522 |
| 376 | 20230712 | 130200 | 1762228100 | 20550 | 20450 | 20550 | 20450 | 889 |
| 377 | 20230712 | 130100 | 1744011250 | 20450 | 20450 | 20450 | 20450 | 114 |
| 378 | 20230712 | 130000 | 1741679950 | 20450 | 20450 | 20500 | 20450 | 173 |
| 379 | 20230712 | 125900 | 1738141850 | 20500 | 20450 | 20500 | 20450 | 394 |
| 380 | 20230712 | 125800 | 1730084500 | 20450 | 20500 | 20500 | 20450 | 245 |
| 381 | 20230712 | 125700 | 1725073800 | 20500 | 20450 | 20500 | 20450 | 168 |
| 382 | 20230712 | 125600 | 1721634400 | 20450 | 20550 | 20550 | 20450 | 198 |
| 383 | 20230712 | 125500 | 1717579250 | 20550 | 20500 | 20550 | 20450 | 154 |
| 384 | 20230712 | 125400 | 1714420800 | 20550 | 20500 | 20550 | 20500 | 241 |
| 385 | 20230712 | 125300 | 1709480050 | 20500 | 20550 | 20550 | 20500 | 69 |
| 386 | 20230712 | 125200 | 1708062500 | 20550 | 20450 | 20550 | 20450 | 243 |
| 387 | 20230712 | 125100 | 1703082950 | 20500 | 20500 | 20500 | 20400 | 537 |
| 388 | 20230712 | 125000 | 1692082400 | 20500 | 20450 | 20500 | 20450 | 508 |
| 389 | 20230712 | 124900 | 1681691200 | 20500 | 20450 | 20500 | 20450 | 92 |
| 390 | 20230712 | 124800 | 1679809750 | 20450 | 20500 | 20500 | 20450 | 392 |
| 391 | 20230712 | 124700 | 1671792600 | 20500 | 20550 | 20550 | 20450 | 122 |
| 392 | 20230712 | 124600 | 1669292000 | 20550 | 20500 | 20550 | 20450 | 440 |
| 393 | 20230712 | 124500 | 1660278350 | 20450 | 20500 | 20550 | 20450 | 289 |
| 394 | 20230712 | 124400 | 1654355800 | 20500 | 20500 | 20500 | 20450 | 265 |
| 395 | 20230712 | 124300 | 1648923700 | 20500 | 20550 | 20550 | 20500 | 218 |
| 396 | 20230712 | 124200 | 1644447750 | 20550 | 20500 | 20550 | 20450 | 369 |
| 397 | 20230712 | 124100 | 1636885400 | 20550 | 20550 | 20600 | 20500 | 176 |
| 398 | 20230712 | 124000 | 1633271250 | 20550 | 20600 | 20600 | 20500 | 186 |
| 399 | 20230712 | 123900 | 1629453250 | 20600 | 20600 | 20600 | 20500 | 185 |
| 400 | 20230712 | 123800 | 1625653650 | 20550 | 20500 | 20600 | 20450 | 419 |
| 401 | 20230712 | 123700 | 1617049100 | 20550 | 20550 | 20600 | 20550 | 148 |
| 402 | 20230712 | 123600 | 1614007650 | 20550 | 20550 | 20550 | 20500 | 235 |
| 403 | 20230712 | 123500 | 1609180800 | 20500 | 20500 | 20550 | 20500 | 425 |
| 404 | 20230712 | 123400 | 1600466100 | 20500 | 20500 | 20600 | 20500 | 222 |
| 405 | 20230712 | 123300 | 1595906850 | 20500 | 20500 | 20550 | 20500 | 222 |
| 406 | 20230712 | 123200 | 1591351950 | 20550 | 20550 | 20550 | 20500 | 107 |
| 407 | 20230712 | 123100 | 1589156250 | 20550 | 20600 | 20600 | 20550 | 343 |
| 408 | 20230712 | 123000 | 1582107350 | 20600 | 20450 | 20600 | 20450 | 966 |
| 409 | 20230712 | 122900 | 1562260450 | 20450 | 20450 | 20500 | 20450 | 313 |
| 410 | 20230712 | 122800 | 1555849900 | 20500 | 20450 | 20500 | 20450 | 98 |
| 411 | 20230712 | 122700 | 1553844350 | 20450 | 20500 | 20550 | 20450 | 923 |
| 412 | 20230712 | 122600 | 1534925250 | 20500 | 20500 | 20550 | 20500 | 165 |
| 413 | 20230712 | 122500 | 1531542700 | 20500 | 20550 | 20550 | 20500 | 136 |
| 414 | 20230712 | 122400 | 1528754600 | 20500 | 20550 | 20550 | 20500 | 32 |
| 415 | 20230712 | 122300 | 1528098550 | 20500 | 20550 | 20550 | 20500 | 261 |
| 416 | 20230712 | 122200 | 1522747950 | 20500 | 20450 | 20550 | 20450 | 105 |
| 417 | 20230712 | 122100 | 1520595350 | 20450 | 20500 | 20500 | 20450 | 189 |
| 418 | 20230712 | 122000 | 1516729050 | 20500 | 20450 | 20500 | 20400 | 911 |
| 419 | 20230712 | 121900 | 1498061500 | 20400 | 20450 | 20450 | 20400 | 279 |
| 420 | 20230712 | 121800 | 1492360750 | 20500 | 20450 | 20500 | 20450 | 48 |
| 421 | 20230712 | 121700 | 1491379050 | 20500 | 20450 | 20500 | 20450 | 253 |
| 422 | 20230712 | 121600 | 1486205150 | 20450 | 20400 | 20450 | 20400 | 477 |
| 423 | 20230712 | 121500 | 1476453850 | 20350 | 20400 | 20450 | 20350 | 262 |
| 424 | 20230712 | 121400 | 1471114000 | 20400 | 20350 | 20400 | 20350 | 182 |
| 425 | 20230712 | 121300 | 1467401700 | 20350 | 20450 | 20450 | 20350 | 221 |
| 426 | 20230712 | 121200 | 1462897300 | 20400 | 20400 | 20400 | 20400 | 351 |
| 427 | 20230712 | 121100 | 1455736900 | 20400 | 20400 | 20400 | 20400 | 197 |
| 428 | 20230712 | 121000 | 1451718100 | 20450 | 20400 | 20450 | 20400 | 110 |
| 429 | 20230712 | 120900 | 1449474000 | 20400 | 20450 | 20450 | 20400 | 194 |
| 430 | 20230712 | 120800 | 1445514000 | 20450 | 20450 | 20450 | 20400 | 171 |
| 431 | 20230712 | 120700 | 1442024400 | 20400 | 20450 | 20450 | 20400 | 160 |
| 432 | 20230712 | 120600 | 1438757900 | 20400 | 20450 | 20450 | 20400 | 202 |
| 433 | 20230712 | 120500 | 1434630300 | 20400 | 20400 | 20450 | 20400 | 322 |
| 434 | 20230712 | 120400 | 1428056100 | 20450 | 20450 | 20450 | 20450 | 48 |
| 435 | 20230712 | 120300 | 1427074500 | 20450 | 20500 | 20500 | 20450 | 230 |
| 436 | 20230712 | 120200 | 1422370950 | 20450 | 20500 | 20500 | 20450 | 106 |
| 437 | 20230712 | 120100 | 1420202600 | 20500 | 20500 | 20550 | 20450 | 526 |
| 438 | 20230712 | 120000 | 1409428900 | 20500 | 20500 | 20550 | 20450 | 197 |
| 439 | 20230712 | 115900 | 1405391200 | 20550 | 20500 | 20550 | 20450 | 187 |
| 440 | 20230712 | 115800 | 1401564100 | 20500 | 20550 | 20550 | 20450 | 297 |
| 441 | 20230712 | 115700 | 1395475200 | 20500 | 20500 | 20500 | 20500 | 286 |
| 442 | 20230712 | 115600 | 1389612200 | 20550 | 20500 | 20550 | 20450 | 37 |
| 443 | 20230712 | 115500 | 1388854000 | 20500 | 20500 | 20500 | 20450 | 267 |
| 444 | 20230712 | 115400 | 1383388750 | 20500 | 20500 | 20500 | 20500 | 219 |
| 445 | 20230712 | 115300 | 1378899250 | 20500 | 20500 | 20550 | 20500 | 148 |
| 446 | 20230712 | 115200 | 1375865050 | 20500 | 20500 | 20500 | 20500 | 89 |
| 447 | 20230712 | 115100 | 1374040550 | 20550 | 20600 | 20600 | 20500 | 453 |
| 448 | 20230712 | 115000 | 1364724200 | 20600 | 20400 | 20600 | 20400 | 2450 |
| 449 | 20230712 | 114900 | 1314548800 | 20400 | 20400 | 20400 | 20400 | 185 |
| 450 | 20230712 | 114800 | 1310774800 | 20400 | 20400 | 20450 | 20400 | 142 |
| 451 | 20230712 | 114700 | 1307877950 | 20400 | 20400 | 20450 | 20350 | 149 |
| 452 | 20230712 | 114600 | 1304841900 | 20400 | 20400 | 20450 | 20350 | 158 |
| 453 | 20230712 | 114500 | 1301622200 | 20400 | 20350 | 20450 | 20350 | 353 |
| 454 | 20230712 | 114400 | 1294427250 | 20350 | 20400 | 20400 | 20350 | 154 |
| 455 | 20230712 | 114300 | 1291286450 | 20350 | 20400 | 20450 | 20350 | 187 |
| 456 | 20230712 | 114200 | 1287472950 | 20400 | 20400 | 20400 | 20400 | 188 |
| 457 | 20230712 | 114100 | 1283637750 | 20450 | 20400 | 20450 | 20400 | 208 |
| 458 | 20230712 | 114000 | 1279394250 | 20450 | 20400 | 20450 | 20400 | 37 |
| 459 | 20230712 | 113900 | 1278639300 | 20400 | 20400 | 20450 | 20400 | 227 |
| 460 | 20230712 | 113800 | 1274007050 | 20400 | 20400 | 20450 | 20300 | 836 |
| 461 | 20230712 | 113700 | 1256997500 | 20450 | 20450 | 20450 | 20450 | 476 |
| 462 | 20230712 | 113600 | 1247263300 | 20450 | 20500 | 20500 | 20400 | 464 |
| 463 | 20230712 | 113500 | 1237777400 | 20450 | 20450 | 20450 | 20450 | 102 |
| 464 | 20230712 | 113400 | 1235691500 | 20450 | 20450 | 20450 | 20400 | 218 |
| 465 | 20230712 | 113300 | 1231233750 | 20450 | 20450 | 20500 | 20450 | 81 |
| 466 | 20230712 | 113200 | 1229577250 | 20450 | 20450 | 20450 | 20450 | 244 |
| 467 | 20230712 | 113100 | 1224587450 | 20450 | 20400 | 20450 | 20400 | 427 |
| 468 | 20230712 | 113000 | 1215859800 | 20400 | 20400 | 20400 | 20400 | 181 |
| 469 | 20230712 | 112900 | 1212167400 | 20400 | 20400 | 20400 | 20400 | 45 |
| 470 | 20230712 | 112800 | 1211249400 | 20400 | 20350 | 20450 | 20350 | 417 |
| 471 | 20230712 | 112700 | 1202742800 | 20400 | 20300 | 20400 | 20300 | 1120 |
| 472 | 20230712 | 112600 | 1179903550 | 20350 | 20400 | 20400 | 20300 | 381 |
| 473 | 20230712 | 112500 | 1172151600 | 20350 | 20350 | 20350 | 20350 | 122 |
| 474 | 20230712 | 112400 | 1169668900 | 20350 | 20350 | 20400 | 20350 | 298 |
| 475 | 20230712 | 112300 | 1163604100 | 20350 | 20350 | 20400 | 20350 | 37 |
| 476 | 20230712 | 112200 | 1162851100 | 20350 | 20350 | 20350 | 20350 | 207 |
| 477 | 20230712 | 112100 | 1158638650 | 20300 | 20350 | 20350 | 20300 | 194 |
| 478 | 20230712 | 112000 | 1154694250 | 20300 | 20350 | 20400 | 20300 | 204 |
| 479 | 20230712 | 111900 | 1150543000 | 20350 | 20350 | 20350 | 20350 | 151 |
| 480 | 20230712 | 111800 | 1147470150 | 20350 | 20350 | 20400 | 20350 | 162 |
| 481 | 20230712 | 111700 | 1144173400 | 20350 | 20350 | 20350 | 20350 | 82 |
| 482 | 20230712 | 111600 | 1142504700 | 20350 | 20400 | 20400 | 20350 | 241 |
| 483 | 20230712 | 111500 | 1137599550 | 20400 | 20350 | 20400 | 20300 | 405 |
| 484 | 20230712 | 111400 | 1129357900 | 20350 | 20400 | 20400 | 20300 | 519 |
| 485 | 20230712 | 111300 | 1118796400 | 20400 | 20350 | 20400 | 20350 | 266 |
| 486 | 20230712 | 111200 | 1113383200 | 20400 | 20400 | 20400 | 20350 | 198 |
| 487 | 20230712 | 111100 | 1109349650 | 20400 | 20400 | 20450 | 20400 | 78 |
| 488 | 20230712 | 111000 | 1107756700 | 20450 | 20400 | 20450 | 20400 | 1443 |
| 489 | 20230712 | 110900 | 1078283900 | 20300 | 20350 | 20400 | 20300 | 91 |
| 490 | 20230712 | 110800 | 1076432250 | 20350 | 20300 | 20400 | 20300 | 291 |
| 491 | 20230712 | 110700 | 1070511050 | 20300 | 20350 | 20400 | 20300 | 182 |
| 492 | 20230712 | 110600 | 1066807450 | 20350 | 20400 | 20400 | 20350 | 136 |
| 493 | 20230712 | 110500 | 1064039750 | 20350 | 20350 | 20400 | 20350 | 45 |
| 494 | 20230712 | 110400 | 1063123950 | 20350 | 20400 | 20400 | 20350 | 332 |
| 495 | 20230712 | 110300 | 1056359650 | 20450 | 20350 | 20450 | 20350 | 582 |
| 496 | 20230712 | 110200 | 1044487550 | 20350 | 20300 | 20400 | 20300 | 1187 |
| 497 | 20230712 | 110100 | 1020351450 | 20350 | 20300 | 20350 | 20300 | 363 |
| 498 | 20230712 | 110000 | 1012982000 | 20300 | 20250 | 20300 | 20200 | 743 |
| 499 | 20230712 | 105900 | 997933150 | 20200 | 20250 | 20250 | 20200 | 306 |
| 500 | 20230712 | 105800 | 991751900 | 20200 | 20200 | 20250 | 20200 | 77 |
| 501 | 20230712 | 105700 | 990194650 | 20150 | 20150 | 20200 | 20150 | 1009 |
| 502 | 20230712 | 105600 | 969815350 | 20100 | 20150 | 20200 | 20100 | 1115 |
| 503 | 20230712 | 105500 | 947351150 | 20150 | 20150 | 20200 | 20150 | 59 |
| 504 | 20230712 | 105400 | 946162200 | 20150 | 20150 | 20200 | 20150 | 99 |
| 505 | 20230712 | 105300 | 944167300 | 20150 | 20150 | 20150 | 20150 | 148 |
| 506 | 20230712 | 105200 | 941185100 | 20150 | 20150 | 20150 | 20150 | 100 |
| 507 | 20230712 | 105100 | 939170100 | 20200 | 20200 | 20200 | 20200 | 2 |
| 508 | 20230712 | 105000 | 939129700 | 20150 | 20150 | 20150 | 20150 | 341 |
| 509 | 20230712 | 104900 | 932258550 | 20150 | 20150 | 20200 | 20150 | 65 |
| 510 | 20230712 | 104800 | 930948750 | 20150 | 20150 | 20200 | 20150 | 169 |
| 511 | 20230712 | 104700 | 927542850 | 20150 | 20150 | 20150 | 20150 | 56 |
| 512 | 20230712 | 104600 | 926414450 | 20150 | 20200 | 20200 | 20150 | 143 |
| 513 | 20230712 | 104500 | 923532900 | 20100 | 20200 | 20250 | 20100 | 3397 |
| 514 | 20230712 | 104400 | 855167600 | 20200 | 20250 | 20250 | 20150 | 513 |
| 515 | 20230712 | 104300 | 844807450 | 20250 | 20200 | 20250 | 20200 | 41 |
| 516 | 20230712 | 104200 | 843979200 | 20200 | 20200 | 20200 | 20200 | 146 |
| 517 | 20230712 | 104100 | 841030000 | 20250 | 20200 | 20250 | 20200 | 235 |
| 518 | 20230712 | 104000 | 836282950 | 20200 | 20200 | 20200 | 20200 | 138 |
| 519 | 20230712 | 103900 | 833495350 | 20200 | 20200 | 20200 | 20200 | 11 |
| 520 | 20230712 | 103800 | 833273150 | 20150 | 20200 | 20200 | 20150 | 221 |
| 521 | 20230712 | 103700 | 828812150 | 20200 | 20200 | 20200 | 20200 | 195 |
| 522 | 20230712 | 103600 | 824873150 | 20250 | 20200 | 20250 | 20200 | 47 |
| 523 | 20230712 | 103500 | 823923700 | 20200 | 20200 | 20200 | 20200 | 725 |
| 524 | 20230712 | 103400 | 809278700 | 20200 | 20150 | 20200 | 20150 | 1439 |
| 525 | 20230712 | 103300 | 780264100 | 20100 | 20150 | 20150 | 20100 | 776 |
| 526 | 20230712 | 103200 | 764630800 | 20150 | 20150 | 20200 | 20150 | 765 |
| 527 | 20230712 | 103100 | 749215900 | 20200 | 20200 | 20200 | 20150 | 29 |
| 528 | 20230712 | 103000 | 748630800 | 20200 | 20150 | 20200 | 20150 | 94 |
| 529 | 20230712 | 102900 | 746736450 | 20200 | 20200 | 20200 | 20200 | 2 |
| 530 | 20230712 | 102800 | 746696050 | 20150 | 20150 | 20150 | 20150 | 12 |
| 531 | 20230712 | 102700 | 746454250 | 20150 | 20250 | 20250 | 20150 | 1172 |
| 532 | 20230712 | 102600 | 722781000 | 20200 | 20200 | 20200 | 20200 | 6 |
| 533 | 20230712 | 102500 | 722659800 | 20200 | 20200 | 20200 | 20200 | 251 |
| 534 | 20230712 | 102400 | 717589600 | 20200 | 20200 | 20250 | 20200 | 71 |
| 535 | 20230712 | 102300 | 716155350 | 20200 | 20200 | 20200 | 20200 | 0 |
| 536 | 20230712 | 102200 | 716155350 | 20200 | 20250 | 20250 | 20200 | 176 |
| 537 | 20230712 | 102100 | 712592100 | 20250 | 20300 | 20300 | 20200 | 538 |
| 538 | 20230712 | 102000 | 701703600 | 20250 | 20250 | 20300 | 20250 | 232 |
| 539 | 20230712 | 101900 | 697005500 | 20300 | 20200 | 20300 | 20200 | 581 |
| 540 | 20230712 | 101800 | 685239400 | 20200 | 20200 | 20200 | 20200 | 100 |
| 541 | 20230712 | 101700 | 683219400 | 20200 | 20250 | 20250 | 20200 | 215 |
| 542 | 20230712 | 101600 | 678876350 | 20200 | 20150 | 20200 | 20150 | 1121 |
| 543 | 20230712 | 101500 | 656232500 | 20150 | 20200 | 20200 | 20150 | 103 |
| 544 | 20230712 | 101400 | 654156750 | 20150 | 20150 | 20200 | 20150 | 155 |
| 545 | 20230712 | 101300 | 651031500 | 20150 | 20150 | 20150 | 20150 | 14 |
| 546 | 20230712 | 101200 | 650749400 | 20150 | 20200 | 20200 | 20150 | 65 |
| 547 | 20230712 | 101100 | 649439600 | 20150 | 20150 | 20150 | 20150 | 5 |
| 548 | 20230712 | 101000 | 649338850 | 20150 | 20150 | 20150 | 20150 | 36 |
| 549 | 20230712 | 100900 | 648613450 | 20150 | 20150 | 20200 | 20150 | 65 |
| 550 | 20230712 | 100800 | 647303650 | 20200 | 20200 | 20200 | 20200 | 4 |
| 551 | 20230712 | 100700 | 647222850 | 20200 | 20200 | 20200 | 20200 | 33 |
| 552 | 20230712 | 100600 | 646556250 | 20150 | 20150 | 20150 | 20150 | 69 |
| 553 | 20230712 | 100500 | 645165900 | 20150 | 20100 | 20200 | 20100 | 714 |
| 554 | 20230712 | 100400 | 630778850 | 20150 | 20150 | 20150 | 20100 | 62 |
| 555 | 20230712 | 100300 | 629529750 | 20150 | 20250 | 20250 | 20150 | 465 |
| 556 | 20230712 | 100200 | 620158850 | 20150 | 20200 | 20200 | 20150 | 699 |
| 557 | 20230712 | 100100 | 606040400 | 20150 | 20150 | 20200 | 20150 | 153 |
| 558 | 20230712 | 100000 | 602952400 | 20200 | 20200 | 20200 | 20200 | 106 |
| 559 | 20230712 | 095900 | 600811200 | 20200 | 20150 | 20200 | 20150 | 751 |
| 560 | 20230712 | 095800 | 585678450 | 20150 | 20100 | 20150 | 20100 | 508 |
| 561 | 20230712 | 095700 | 575457300 | 20150 | 20150 | 20150 | 20100 | 96 |
| 562 | 20230712 | 095600 | 573526800 | 20150 | 20100 | 20150 | 20100 | 16 |
| 563 | 20230712 | 095500 | 573204600 | 20150 | 20100 | 20150 | 20100 | 211 |
| 564 | 20230712 | 095400 | 568960950 | 20150 | 20150 | 20150 | 20100 | 967 |
| 565 | 20230712 | 095300 | 549476650 | 20150 | 20150 | 20200 | 20150 | 514 |
| 566 | 20230712 | 095200 | 539119050 | 20150 | 20200 | 20200 | 20150 | 81 |
| 567 | 20230712 | 095100 | 537486300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 568 | 20230712 | 095000 | 537486300 | 20200 | 20150 | 20200 | 20150 | 923 |
| 569 | 20230712 | 094900 | 518886650 | 20150 | 20200 | 20200 | 20150 | 1650 |
| 570 | 20230712 | 094800 | 485638900 | 20250 | 20200 | 20250 | 20200 | 789 |
| 571 | 20230712 | 094700 | 469701050 | 20200 | 20200 | 20250 | 20200 | 1066 |
| 572 | 20230712 | 094600 | 448167800 | 20200 | 20200 | 20250 | 20200 | 87 |
| 573 | 20230712 | 094500 | 446410350 | 20200 | 20200 | 20250 | 20200 | 53 |
| 574 | 20230712 | 094400 | 445338750 | 20200 | 20200 | 20250 | 20200 | 634 |
| 575 | 20230712 | 094300 | 432530900 | 20200 | 20250 | 20250 | 20200 | 323 |
| 576 | 20230712 | 094200 | 426006250 | 20200 | 20250 | 20250 | 20200 | 80 |
| 577 | 20230712 | 094100 | 424386300 | 20250 | 20250 | 20250 | 20200 | 1272 |
| 578 | 20230712 | 094000 | 398691800 | 20200 | 20250 | 20250 | 20200 | 53 |
| 579 | 20230712 | 093900 | 397621050 | 20250 | 20250 | 20250 | 20250 | 775 |
| 580 | 20230712 | 093800 | 381927300 | 20250 | 20200 | 20250 | 20200 | 90 |
| 581 | 20230712 | 093700 | 380105550 | 20250 | 20250 | 20250 | 20200 | 122 |
| 582 | 20230712 | 093600 | 377639800 | 20250 | 20250 | 20250 | 20200 | 1521 |
| 583 | 20230712 | 093500 | 346912400 | 20200 | 20250 | 20300 | 20200 | 933 |
| 584 | 20230712 | 093400 | 328023900 | 20300 | 20300 | 20300 | 20250 | 245 |
| 585 | 20230712 | 093300 | 323051100 | 20300 | 20250 | 20300 | 20250 | 194 |
| 586 | 20230712 | 093200 | 319121200 | 20250 | 20200 | 20250 | 20200 | 946 |
| 587 | 20230712 | 093100 | 299982750 | 20200 | 20250 | 20300 | 20200 | 1312 |
| 588 | 20230712 | 093000 | 273443450 | 20250 | 20300 | 20300 | 20250 | 38 |
| 589 | 20230712 | 092900 | 272672950 | 20300 | 20250 | 20300 | 20250 | 103 |
| 590 | 20230712 | 092800 | 270584700 | 20250 | 20300 | 20300 | 20250 | 31 |
| 591 | 20230712 | 092700 | 269956100 | 20300 | 20350 | 20350 | 20250 | 1404 |
| 592 | 20230712 | 092600 | 241436850 | 20350 | 20350 | 20400 | 20350 | 311 |
| 593 | 20230712 | 092500 | 235107950 | 20350 | 20350 | 20400 | 20350 | 195 |
| 594 | 20230712 | 092400 | 231139650 | 20400 | 20400 | 20400 | 20400 | 1477 |
| 595 | 20230712 | 092300 | 201008850 | 20400 | 20450 | 20450 | 20400 | 194 |
| 596 | 20230712 | 092200 | 197044100 | 20500 | 20400 | 20500 | 20400 | 217 |
| 597 | 20230712 | 092100 | 192611500 | 20400 | 20450 | 20450 | 20400 | 52 |
| 598 | 20230712 | 092000 | 191548300 | 20450 | 20450 | 20450 | 20450 | 50 |
| 599 | 20230712 | 091900 | 190525800 | 20450 | 20450 | 20450 | 20450 | 33 |
| 600 | 20230712 | 091800 | 189850950 | 20450 | 20450 | 20450 | 20450 | 50 |
| 601 | 20230712 | 091700 | 188828450 | 20500 | 20450 | 20500 | 20400 | 357 |
| 602 | 20230712 | 091600 | 181532650 | 20400 | 20400 | 20400 | 20400 | 17 |
| 603 | 20230712 | 091500 | 181185850 | 20450 | 20450 | 20450 | 20400 | 337 |
| 604 | 20230712 | 091400 | 174294350 | 20450 | 20350 | 20450 | 20350 | 494 |
| 605 | 20230712 | 091300 | 164215350 | 20400 | 20450 | 20450 | 20350 | 273 |
| 606 | 20230712 | 091200 | 158642150 | 20450 | 20450 | 20450 | 20450 | 19 |
| 607 | 20230712 | 091100 | 158253600 | 20450 | 20500 | 20500 | 20450 | 451 |
| 608 | 20230712 | 091000 | 149014000 | 20550 | 20450 | 20550 | 20450 | 131 |
| 609 | 20230712 | 090900 | 146329750 | 20550 | 20550 | 20550 | 20500 | 322 |
| 610 | 20230712 | 090800 | 139719800 | 20500 | 20550 | 20600 | 20350 | 2549 |
| 611 | 20230712 | 090700 | 87652050 | 20500 | 20450 | 20500 | 20450 | 339 |
| 612 | 20230712 | 090600 | 80710750 | 20400 | 20450 | 20500 | 20400 | 278 |
| 613 | 20230712 | 090500 | 75025700 | 20450 | 20450 | 20450 | 20400 | 267 |
| 614 | 20230712 | 090400 | 69565650 | 20450 | 20450 | 20550 | 20400 | 348 |
| 615 | 20230712 | 090300 | 62449050 | 20500 | 20500 | 20550 | 20450 | 372 |
| 616 | 20230712 | 090200 | 54833250 | 20500 | 20500 | 20550 | 20500 | 118 |
| 617 | 20230712 | 090100 | 52414100 | 20500 | 20550 | 20550 | 20450 | 863 |
| 618 | 20230712 | 090000 | 34740700 | 20550 | 20450 | 20550 | 20450 | 1697 |