32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 191700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 3693 |
| 3 | 20230711 | 191600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 4 | 20230711 | 191500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 5 | 20230711 | 191400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 6 | 20230711 | 191300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 7 | 20230711 | 191200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 8 | 20230711 | 191100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 9 | 20230711 | 191000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 10 | 20230711 | 190900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 11 | 20230711 | 190800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 12 | 20230711 | 190700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 13 | 20230711 | 190600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 14 | 20230711 | 190500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 15 | 20230711 | 190400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 16 | 20230711 | 190300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 17 | 20230711 | 190200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 18 | 20230711 | 190100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 19 | 20230711 | 190000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 20 | 20230711 | 185900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 21 | 20230711 | 185800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 22 | 20230711 | 185700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 23 | 20230711 | 185600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 24 | 20230711 | 185500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 25 | 20230711 | 185400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 26 | 20230711 | 185300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 27 | 20230711 | 185200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 28 | 20230711 | 185100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 29 | 20230711 | 185000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 30 | 20230711 | 184900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 31 | 20230711 | 184800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 32 | 20230711 | 184700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 3693 |
| 33 | 20230711 | 184600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 34 | 20230711 | 184500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 35 | 20230711 | 184400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 36 | 20230711 | 184300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 37 | 20230711 | 184200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 38 | 20230711 | 184100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 39 | 20230711 | 184000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 40 | 20230711 | 183900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 41 | 20230711 | 183800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 42 | 20230711 | 183700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 43 | 20230711 | 183600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 44 | 20230711 | 183500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 45 | 20230711 | 183400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 46 | 20230711 | 183300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 47 | 20230711 | 183200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 48 | 20230711 | 183100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 49 | 20230711 | 183000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 50 | 20230711 | 182900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 51 | 20230711 | 182800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 52 | 20230711 | 182700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 53 | 20230711 | 182600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 54 | 20230711 | 182500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 55 | 20230711 | 182400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 56 | 20230711 | 182300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 57 | 20230711 | 182200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 58 | 20230711 | 182100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 59 | 20230711 | 182000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 60 | 20230711 | 181900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 61 | 20230711 | 181800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 62 | 20230711 | 181700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 3693 |
| 63 | 20230711 | 181600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 64 | 20230711 | 181500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 65 | 20230711 | 181400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 66 | 20230711 | 181300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 67 | 20230711 | 181200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 68 | 20230711 | 181100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 69 | 20230711 | 181000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 70 | 20230711 | 180900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 71 | 20230711 | 180800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 72 | 20230711 | 180700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 73 | 20230711 | 180600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 74 | 20230711 | 180500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 75 | 20230711 | 180400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 76 | 20230711 | 180300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 77 | 20230711 | 180200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 78 | 20230711 | 180100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 79 | 20230711 | 180000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 80 | 20230711 | 175900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 81 | 20230711 | 175800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 82 | 20230711 | 175700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 83 | 20230711 | 175600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 84 | 20230711 | 175500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 85 | 20230711 | 175400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 86 | 20230711 | 175300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 87 | 20230711 | 175200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 88 | 20230711 | 175100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 89 | 20230711 | 175000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 90 | 20230711 | 174900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 91 | 20230711 | 174800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 92 | 20230711 | 174700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 3693 |
| 93 | 20230711 | 174600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 94 | 20230711 | 174500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 95 | 20230711 | 174400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 96 | 20230711 | 174300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 97 | 20230711 | 174200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 98 | 20230711 | 174100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 99 | 20230711 | 174000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 100 | 20230711 | 173900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 101 | 20230711 | 173800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 102 | 20230711 | 173700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 103 | 20230711 | 173600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 104 | 20230711 | 173500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 105 | 20230711 | 173400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 106 | 20230711 | 173300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 107 | 20230711 | 173200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 108 | 20230711 | 173100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 109 | 20230711 | 173000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 110 | 20230711 | 172900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 111 | 20230711 | 172800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 112 | 20230711 | 172700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 113 | 20230711 | 172600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 114 | 20230711 | 172500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 115 | 20230711 | 172400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 116 | 20230711 | 172300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 117 | 20230711 | 172200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 118 | 20230711 | 172100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 119 | 20230711 | 172000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 120 | 20230711 | 171900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 121 | 20230711 | 171800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 122 | 20230711 | 171700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 3693 |
| 123 | 20230711 | 171600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 124 | 20230711 | 171500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 125 | 20230711 | 171400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 126 | 20230711 | 171300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 127 | 20230711 | 171200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 128 | 20230711 | 171100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 129 | 20230711 | 171000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 130 | 20230711 | 170900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 131 | 20230711 | 170800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 132 | 20230711 | 170700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 133 | 20230711 | 170600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 134 | 20230711 | 170500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 135 | 20230711 | 170400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 136 | 20230711 | 170300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 137 | 20230711 | 170200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 138 | 20230711 | 170100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 139 | 20230711 | 170000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 140 | 20230711 | 165900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 141 | 20230711 | 165800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 142 | 20230711 | 165700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 143 | 20230711 | 165600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 144 | 20230711 | 165500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 145 | 20230711 | 165400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 146 | 20230711 | 165300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 147 | 20230711 | 165200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 148 | 20230711 | 165100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 149 | 20230711 | 165000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 150 | 20230711 | 164900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 151 | 20230711 | 164800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 152 | 20230711 | 164700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 3693 |
| 153 | 20230711 | 164600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 154 | 20230711 | 164500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 155 | 20230711 | 164400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 156 | 20230711 | 164300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 157 | 20230711 | 164200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 158 | 20230711 | 164100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 159 | 20230711 | 164000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 160 | 20230711 | 163900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 161 | 20230711 | 163800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 162 | 20230711 | 163700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 163 | 20230711 | 163600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 164 | 20230711 | 163500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 165 | 20230711 | 163400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 166 | 20230711 | 163300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 167 | 20230711 | 163200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 168 | 20230711 | 163100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 169 | 20230711 | 163000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 170 | 20230711 | 162900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 171 | 20230711 | 162800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 172 | 20230711 | 162700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 173 | 20230711 | 162600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 174 | 20230711 | 162500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 175 | 20230711 | 162400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 176 | 20230711 | 162300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 177 | 20230711 | 162200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 178 | 20230711 | 162100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 179 | 20230711 | 162000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 180 | 20230711 | 161900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 181 | 20230711 | 161800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 182 | 20230711 | 161700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 3693 |
| 183 | 20230711 | 161600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 184 | 20230711 | 161500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 185 | 20230711 | 161400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 186 | 20230711 | 161300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 187 | 20230711 | 161200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 188 | 20230711 | 161100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 189 | 20230711 | 161000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 190 | 20230711 | 160900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 191 | 20230711 | 160800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 192 | 20230711 | 160700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 193 | 20230711 | 160600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 194 | 20230711 | 160500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 195 | 20230711 | 160400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 196 | 20230711 | 160300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 197 | 20230711 | 160200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 198 | 20230711 | 160100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 199 | 20230711 | 160000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 200 | 20230711 | 155900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 201 | 20230711 | 155800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 202 | 20230711 | 155700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 203 | 20230711 | 155600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 204 | 20230711 | 155500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 205 | 20230711 | 155400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 206 | 20230711 | 155300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 207 | 20230711 | 155200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 208 | 20230711 | 155100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 209 | 20230711 | 155000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 210 | 20230711 | 154900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 211 | 20230711 | 154800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 212 | 20230711 | 154700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 3693 |
| 213 | 20230711 | 154600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 214 | 20230711 | 154500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 215 | 20230711 | 154400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 216 | 20230711 | 154300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 217 | 20230711 | 154200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 218 | 20230711 | 154100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 219 | 20230711 | 154000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 220 | 20230711 | 153900 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 221 | 20230711 | 153800 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 222 | 20230711 | 153700 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 223 | 20230711 | 153600 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 224 | 20230711 | 153500 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 225 | 20230711 | 153400 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 226 | 20230711 | 153300 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 227 | 20230711 | 153200 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 228 | 20230711 | 153100 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 0 |
| 229 | 20230711 | 153000 | 1202941970 | 11020 | 11020 | 11020 | 11020 | 3693 |
| 230 | 20230711 | 152900 | 1162245110 | 11000 | 11000 | 11000 | 11000 | 0 |
| 231 | 20230711 | 152800 | 1162245110 | 11000 | 11000 | 11000 | 11000 | 0 |
| 232 | 20230711 | 152700 | 1162245110 | 11000 | 11000 | 11000 | 11000 | 0 |
| 233 | 20230711 | 152600 | 1162245110 | 11000 | 11000 | 11000 | 11000 | 0 |
| 234 | 20230711 | 152500 | 1162245110 | 11000 | 11000 | 11000 | 11000 | 0 |
| 235 | 20230711 | 152400 | 1162245110 | 11000 | 11000 | 11000 | 11000 | 0 |
| 236 | 20230711 | 152300 | 1162245110 | 11000 | 11000 | 11000 | 11000 | 0 |
| 237 | 20230711 | 152200 | 1162245110 | 11000 | 11000 | 11000 | 11000 | 0 |
| 238 | 20230711 | 152100 | 1162245110 | 11000 | 11000 | 11000 | 11000 | 0 |
| 239 | 20230711 | 152000 | 1162245110 | 11000 | 11000 | 11000 | 11000 | 0 |
| 240 | 20230711 | 151900 | 1162245110 | 11000 | 10990 | 11000 | 10980 | 474 |
| 241 | 20230711 | 151800 | 1157033350 | 10990 | 10990 | 10990 | 10990 | 200 |
| 242 | 20230711 | 151700 | 1154835350 | 10990 | 10980 | 10990 | 10970 | 385 |
| 243 | 20230711 | 151600 | 1150604930 | 10970 | 10980 | 10980 | 10970 | 409 |
| 244 | 20230711 | 151500 | 1146114120 | 10970 | 10970 | 10980 | 10970 | 12 |
| 245 | 20230711 | 151400 | 1145982380 | 10970 | 10990 | 10990 | 10970 | 733 |
| 246 | 20230711 | 151300 | 1137936370 | 10990 | 10990 | 10990 | 10990 | 924 |
| 247 | 20230711 | 151200 | 1127781610 | 10990 | 10990 | 10990 | 10990 | 1 |
| 248 | 20230711 | 151100 | 1127770620 | 10990 | 10990 | 10990 | 10990 | 308 |
| 249 | 20230711 | 151000 | 1124385700 | 10990 | 10990 | 10990 | 10980 | 1480 |
| 250 | 20230711 | 150900 | 1108123540 | 10990 | 10980 | 10990 | 10980 | 879 |
| 251 | 20230711 | 150800 | 1098470340 | 10970 | 10970 | 10970 | 10970 | 243 |
| 252 | 20230711 | 150700 | 1095804630 | 10960 | 10960 | 10960 | 10960 | 465 |
| 253 | 20230711 | 150600 | 1090708230 | 10960 | 10950 | 10960 | 10950 | 248 |
| 254 | 20230711 | 150500 | 1087991160 | 10950 | 10960 | 10960 | 10950 | 224 |
| 255 | 20230711 | 150400 | 1085536520 | 10960 | 10950 | 10960 | 10950 | 385 |
| 256 | 20230711 | 150300 | 1081317920 | 10960 | 10960 | 10960 | 10960 | 110 |
| 257 | 20230711 | 150200 | 1080112320 | 10950 | 10950 | 10950 | 10950 | 208 |
| 258 | 20230711 | 150100 | 1077834720 | 10950 | 10950 | 10960 | 10950 | 284 |
| 259 | 20230711 | 150000 | 1074724870 | 10950 | 10960 | 10960 | 10950 | 109 |
| 260 | 20230711 | 145900 | 1073530360 | 10960 | 10950 | 10960 | 10950 | 253 |
| 261 | 20230711 | 145800 | 1070757560 | 10960 | 10950 | 10960 | 10950 | 57 |
| 262 | 20230711 | 145700 | 1070133310 | 10950 | 10960 | 10960 | 10950 | 245 |
| 263 | 20230711 | 145600 | 1067450260 | 10950 | 10940 | 10950 | 10940 | 138 |
| 264 | 20230711 | 145500 | 1065939570 | 10940 | 10950 | 10950 | 10920 | 342 |
| 265 | 20230711 | 145400 | 1062201020 | 10950 | 10960 | 10960 | 10950 | 141 |
| 266 | 20230711 | 145300 | 1060656570 | 10960 | 10970 | 10970 | 10960 | 380 |
| 267 | 20230711 | 145200 | 1056490030 | 10970 | 10970 | 10970 | 10970 | 173 |
| 268 | 20230711 | 145100 | 1054592220 | 10970 | 10970 | 10970 | 10970 | 50 |
| 269 | 20230711 | 145000 | 1054043720 | 10970 | 10960 | 10970 | 10960 | 303 |
| 270 | 20230711 | 144900 | 1050722540 | 10950 | 10950 | 10950 | 10950 | 164 |
| 271 | 20230711 | 144800 | 1048926740 | 10940 | 10950 | 10950 | 10940 | 168 |
| 272 | 20230711 | 144700 | 1047087780 | 10950 | 10950 | 10950 | 10940 | 452 |
| 273 | 20230711 | 144600 | 1042140410 | 10950 | 10950 | 10950 | 10950 | 233 |
| 274 | 20230711 | 144500 | 1039589060 | 10950 | 10950 | 10950 | 10950 | 59 |
| 275 | 20230711 | 144400 | 1038943010 | 10940 | 10940 | 10940 | 10940 | 88 |
| 276 | 20230711 | 144300 | 1037980290 | 10940 | 10940 | 10940 | 10940 | 245 |
| 277 | 20230711 | 144200 | 1035299990 | 10940 | 10930 | 10940 | 10930 | 91 |
| 278 | 20230711 | 144100 | 1034304750 | 10930 | 10930 | 10930 | 10930 | 0 |
| 279 | 20230711 | 144000 | 1034304750 | 10930 | 10930 | 10930 | 10930 | 20 |
| 280 | 20230711 | 143900 | 1034086150 | 10930 | 10920 | 10930 | 10910 | 303 |
| 281 | 20230711 | 143800 | 1030777660 | 10920 | 10920 | 10920 | 10920 | 50 |
| 282 | 20230711 | 143700 | 1030231660 | 10920 | 10920 | 10920 | 10910 | 501 |
| 283 | 20230711 | 143600 | 1024761280 | 10920 | 10920 | 10920 | 10920 | 225 |
| 284 | 20230711 | 143500 | 1022304280 | 10920 | 10920 | 10920 | 10920 | 1 |
| 285 | 20230711 | 143400 | 1022293360 | 10920 | 10930 | 10930 | 10910 | 1752 |
| 286 | 20230711 | 143300 | 1003167960 | 10930 | 10940 | 10940 | 10930 | 135 |
| 287 | 20230711 | 143200 | 1001691150 | 10940 | 10930 | 10940 | 10930 | 37 |
| 288 | 20230711 | 143100 | 1001286690 | 10940 | 10930 | 10940 | 10930 | 296 |
| 289 | 20230711 | 143000 | 998050410 | 10930 | 10910 | 10930 | 10910 | 555 |
| 290 | 20230711 | 142900 | 991985640 | 10920 | 10920 | 10920 | 10920 | 5 |
| 291 | 20230711 | 142800 | 991931040 | 10920 | 10920 | 10920 | 10910 | 175 |
| 292 | 20230711 | 142700 | 990021040 | 10920 | 10920 | 10920 | 10920 | 167 |
| 293 | 20230711 | 142600 | 988197400 | 10920 | 10920 | 10920 | 10920 | 8 |
| 294 | 20230711 | 142500 | 988110040 | 10920 | 10920 | 10920 | 10920 | 64 |
| 295 | 20230711 | 142400 | 987411160 | 10920 | 10920 | 10920 | 10920 | 52 |
| 296 | 20230711 | 142300 | 986843320 | 10910 | 10920 | 10920 | 10910 | 56 |
| 297 | 20230711 | 142200 | 986231810 | 10920 | 10920 | 10930 | 10920 | 24 |
| 298 | 20230711 | 142100 | 985969710 | 10920 | 10900 | 10920 | 10900 | 1073 |
| 299 | 20230711 | 142000 | 974261080 | 10910 | 10900 | 10910 | 10900 | 522 |
| 300 | 20230711 | 141900 | 968571270 | 10900 | 10900 | 10900 | 10900 | 0 |
| 301 | 20230711 | 141800 | 968571270 | 10900 | 10890 | 10900 | 10890 | 161 |
| 302 | 20230711 | 141700 | 966816960 | 10890 | 10890 | 10890 | 10890 | 2 |
| 303 | 20230711 | 141600 | 966795180 | 10890 | 10880 | 10890 | 10880 | 48 |
| 304 | 20230711 | 141500 | 966272930 | 10870 | 10880 | 10880 | 10870 | 59 |
| 305 | 20230711 | 141400 | 965631020 | 10880 | 10880 | 10880 | 10880 | 0 |
| 306 | 20230711 | 141300 | 965631020 | 10880 | 10890 | 10890 | 10880 | 398 |
| 307 | 20230711 | 141200 | 961300690 | 10900 | 10890 | 10900 | 10890 | 163 |
| 308 | 20230711 | 141100 | 959524790 | 10900 | 10900 | 10900 | 10900 | 0 |
| 309 | 20230711 | 141000 | 959524790 | 10900 | 10890 | 10900 | 10890 | 184 |
| 310 | 20230711 | 140900 | 957520220 | 10900 | 10890 | 10900 | 10890 | 58 |
| 311 | 20230711 | 140800 | 956888040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 312 | 20230711 | 140700 | 956888040 | 10900 | 10900 | 10900 | 10900 | 0 |
| 313 | 20230711 | 140600 | 956888040 | 10900 | 10900 | 10900 | 10900 | 98 |
| 314 | 20230711 | 140500 | 955819840 | 10900 | 10900 | 10900 | 10900 | 200 |
| 315 | 20230711 | 140400 | 953639840 | 10900 | 10900 | 10900 | 10900 | 0 |
| 316 | 20230711 | 140300 | 953639840 | 10900 | 10890 | 10900 | 10890 | 1369 |
| 317 | 20230711 | 140200 | 938730220 | 10890 | 10880 | 10890 | 10880 | 90 |
| 318 | 20230711 | 140100 | 937751010 | 10870 | 10880 | 10880 | 10870 | 740 |
| 319 | 20230711 | 140000 | 929706430 | 10890 | 10890 | 10890 | 10890 | 2 |
| 320 | 20230711 | 135900 | 929684650 | 10890 | 10890 | 10890 | 10890 | 0 |
| 321 | 20230711 | 135800 | 929684650 | 10890 | 10890 | 10890 | 10890 | 55 |
| 322 | 20230711 | 135700 | 929085700 | 10880 | 10880 | 10880 | 10880 | 0 |
| 323 | 20230711 | 135600 | 929085700 | 10880 | 10880 | 10880 | 10880 | 0 |
| 324 | 20230711 | 135500 | 929085700 | 10880 | 10880 | 10880 | 10880 | 0 |
| 325 | 20230711 | 135400 | 929085700 | 10880 | 10880 | 10880 | 10880 | 155 |
| 326 | 20230711 | 135300 | 927399300 | 10890 | 10890 | 10890 | 10890 | 46 |
| 327 | 20230711 | 135200 | 926898360 | 10890 | 10890 | 10890 | 10890 | 0 |
| 328 | 20230711 | 135100 | 926898360 | 10890 | 10890 | 10890 | 10890 | 0 |
| 329 | 20230711 | 135000 | 926898360 | 10890 | 10890 | 10890 | 10890 | 1 |
| 330 | 20230711 | 134900 | 926887470 | 10880 | 10880 | 10880 | 10880 | 110 |
| 331 | 20230711 | 134800 | 925690670 | 10890 | 10890 | 10890 | 10880 | 52 |
| 332 | 20230711 | 134700 | 925124890 | 10880 | 10880 | 10880 | 10880 | 61 |
| 333 | 20230711 | 134600 | 924461210 | 10870 | 10870 | 10870 | 10870 | 0 |
| 334 | 20230711 | 134500 | 924461210 | 10870 | 10880 | 10890 | 10870 | 205 |
| 335 | 20230711 | 134400 | 922231770 | 10890 | 10870 | 10890 | 10870 | 313 |
| 336 | 20230711 | 134300 | 918827820 | 10890 | 10870 | 10890 | 10870 | 228 |
| 337 | 20230711 | 134200 | 916347900 | 10880 | 10880 | 10880 | 10880 | 13 |
| 338 | 20230711 | 134100 | 916206460 | 10870 | 10870 | 10870 | 10870 | 100 |
| 339 | 20230711 | 134000 | 915119460 | 10890 | 10890 | 10890 | 10890 | 0 |
| 340 | 20230711 | 133900 | 915119460 | 10890 | 10890 | 10890 | 10890 | 0 |
| 341 | 20230711 | 133800 | 915119460 | 10890 | 10890 | 10890 | 10890 | 56 |
| 342 | 20230711 | 133700 | 914509620 | 10890 | 10890 | 10890 | 10890 | 0 |
| 343 | 20230711 | 133600 | 914509620 | 10890 | 10890 | 10890 | 10890 | 49 |
| 344 | 20230711 | 133500 | 913976010 | 10870 | 10870 | 10870 | 10870 | 38 |
| 345 | 20230711 | 133400 | 913562950 | 10890 | 10890 | 10890 | 10880 | 731 |
| 346 | 20230711 | 133300 | 905607120 | 10880 | 10880 | 10880 | 10880 | 100 |
| 347 | 20230711 | 133200 | 904519120 | 10880 | 10880 | 10880 | 10880 | 62 |
| 348 | 20230711 | 133100 | 903844560 | 10860 | 10880 | 10880 | 10860 | 63 |
| 349 | 20230711 | 133000 | 903159380 | 10890 | 10880 | 10890 | 10880 | 246 |
| 350 | 20230711 | 132900 | 900482270 | 10880 | 10880 | 10880 | 10880 | 49 |
| 351 | 20230711 | 132800 | 899949150 | 10890 | 10890 | 10890 | 10890 | 0 |
| 352 | 20230711 | 132700 | 899949150 | 10890 | 10880 | 10890 | 10880 | 301 |
| 353 | 20230711 | 132600 | 896674230 | 10880 | 10880 | 10880 | 10870 | 180 |
| 354 | 20230711 | 132500 | 894715880 | 10880 | 10880 | 10880 | 10880 | 1 |
| 355 | 20230711 | 132400 | 894705000 | 10880 | 10870 | 10880 | 10870 | 172 |
| 356 | 20230711 | 132300 | 892834640 | 10880 | 10880 | 10880 | 10880 | 53 |
| 357 | 20230711 | 132200 | 892258000 | 10890 | 10880 | 10890 | 10870 | 498 |
| 358 | 20230711 | 132100 | 886839670 | 10880 | 10860 | 10880 | 10860 | 1107 |
| 359 | 20230711 | 132000 | 874816110 | 10860 | 10860 | 10860 | 10860 | 0 |
| 360 | 20230711 | 131900 | 874816110 | 10860 | 10860 | 10860 | 10860 | 70 |
| 361 | 20230711 | 131800 | 874055910 | 10860 | 10860 | 10860 | 10860 | 51 |
| 362 | 20230711 | 131700 | 873502050 | 10860 | 10860 | 10860 | 10860 | 8 |
| 363 | 20230711 | 131600 | 873415170 | 10860 | 10860 | 10860 | 10860 | 139 |
| 364 | 20230711 | 131500 | 871905630 | 10860 | 10860 | 10860 | 10860 | 6 |
| 365 | 20230711 | 131400 | 871840470 | 10850 | 10850 | 10850 | 10850 | 0 |
| 366 | 20230711 | 131300 | 871840470 | 10850 | 10860 | 10860 | 10850 | 294 |
| 367 | 20230711 | 131200 | 868649750 | 10860 | 10860 | 10860 | 10860 | 0 |
| 368 | 20230711 | 131100 | 868649750 | 10860 | 10860 | 10860 | 10860 | 72 |
| 369 | 20230711 | 131000 | 867867830 | 10860 | 10860 | 10860 | 10860 | 57 |
| 370 | 20230711 | 130900 | 867248810 | 10850 | 10850 | 10850 | 10850 | 37 |
| 371 | 20230711 | 130800 | 866847360 | 10850 | 10840 | 10850 | 10840 | 313 |
| 372 | 20230711 | 130700 | 863453370 | 10840 | 10840 | 10840 | 10840 | 65 |
| 373 | 20230711 | 130600 | 862748770 | 10840 | 10840 | 10840 | 10840 | 0 |
| 374 | 20230711 | 130500 | 862748770 | 10840 | 10830 | 10840 | 10810 | 86 |
| 375 | 20230711 | 130400 | 861816970 | 10820 | 10820 | 10820 | 10820 | 0 |
| 376 | 20230711 | 130300 | 861816970 | 10820 | 10820 | 10820 | 10820 | 375 |
| 377 | 20230711 | 130200 | 857759470 | 10810 | 10820 | 10820 | 10810 | 97 |
| 378 | 20230711 | 130100 | 856710130 | 10820 | 10820 | 10820 | 10820 | 106 |
| 379 | 20230711 | 130000 | 855563210 | 10830 | 10840 | 10840 | 10830 | 905 |
| 380 | 20230711 | 125900 | 845761860 | 10840 | 10840 | 10840 | 10840 | 42 |
| 381 | 20230711 | 125800 | 845306580 | 10840 | 10840 | 10840 | 10840 | 58 |
| 382 | 20230711 | 125700 | 844677860 | 10840 | 10840 | 10840 | 10840 | 198 |
| 383 | 20230711 | 125600 | 842531540 | 10840 | 10840 | 10840 | 10840 | 182 |
| 384 | 20230711 | 125500 | 840558660 | 10840 | 10840 | 10840 | 10830 | 91 |
| 385 | 20230711 | 125400 | 839572230 | 10840 | 10840 | 10840 | 10840 | 8 |
| 386 | 20230711 | 125300 | 839485510 | 10830 | 10830 | 10830 | 10830 | 500 |
| 387 | 20230711 | 125200 | 834070510 | 10830 | 10830 | 10830 | 10830 | 0 |
| 388 | 20230711 | 125100 | 834070510 | 10830 | 10820 | 10830 | 10820 | 127 |
| 389 | 20230711 | 125000 | 832695160 | 10820 | 10820 | 10820 | 10820 | 0 |
| 390 | 20230711 | 124900 | 832695160 | 10820 | 10820 | 10820 | 10820 | 1 |
| 391 | 20230711 | 124800 | 832684340 | 10820 | 10790 | 10820 | 10790 | 3248 |
| 392 | 20230711 | 124700 | 797621270 | 10800 | 10800 | 10800 | 10800 | 0 |
| 393 | 20230711 | 124600 | 797621270 | 10800 | 10800 | 10800 | 10800 | 0 |
| 394 | 20230711 | 124500 | 797621270 | 10800 | 10800 | 10800 | 10800 | 6 |
| 395 | 20230711 | 124400 | 797556470 | 10790 | 10790 | 10790 | 10790 | 0 |
| 396 | 20230711 | 124300 | 797556470 | 10790 | 10800 | 10800 | 10790 | 308 |
| 397 | 20230711 | 124200 | 794230330 | 10800 | 10800 | 10800 | 10800 | 1 |
| 398 | 20230711 | 124100 | 794219530 | 10800 | 10800 | 10800 | 10800 | 114 |
| 399 | 20230711 | 124000 | 792988330 | 10810 | 10820 | 10820 | 10810 | 861 |
| 400 | 20230711 | 123900 | 783678270 | 10830 | 10830 | 10830 | 10830 | 134 |
| 401 | 20230711 | 123800 | 782227050 | 10830 | 10830 | 10830 | 10830 | 0 |
| 402 | 20230711 | 123700 | 782227050 | 10830 | 10820 | 10830 | 10820 | 1333 |
| 403 | 20230711 | 123600 | 767800920 | 10820 | 10810 | 10820 | 10810 | 251 |
| 404 | 20230711 | 123500 | 765085210 | 10800 | 10780 | 10800 | 10780 | 1461 |
| 405 | 20230711 | 123400 | 749333600 | 10800 | 10800 | 10800 | 10800 | 0 |
| 406 | 20230711 | 123300 | 749333600 | 10800 | 10800 | 10800 | 10800 | 10 |
| 407 | 20230711 | 123200 | 749225600 | 10800 | 10770 | 10810 | 10770 | 1733 |
| 408 | 20230711 | 123100 | 730529710 | 10780 | 10780 | 10780 | 10780 | 33 |
| 409 | 20230711 | 123000 | 730173970 | 10790 | 10790 | 10790 | 10790 | 0 |
| 410 | 20230711 | 122900 | 730173970 | 10790 | 10790 | 10790 | 10790 | 161 |
| 411 | 20230711 | 122800 | 728436780 | 10800 | 10800 | 10800 | 10800 | 0 |
| 412 | 20230711 | 122700 | 728436780 | 10800 | 10800 | 10800 | 10800 | 1 |
| 413 | 20230711 | 122600 | 728425980 | 10800 | 10800 | 10800 | 10800 | 0 |
| 414 | 20230711 | 122500 | 728425980 | 10800 | 10800 | 10800 | 10800 | 0 |
| 415 | 20230711 | 122400 | 728425980 | 10800 | 10800 | 10800 | 10800 | 0 |
| 416 | 20230711 | 122300 | 728425980 | 10800 | 10800 | 10800 | 10800 | 1 |
| 417 | 20230711 | 122200 | 728415180 | 10800 | 10800 | 10800 | 10800 | 0 |
| 418 | 20230711 | 122100 | 728415180 | 10800 | 10800 | 10800 | 10800 | 34 |
| 419 | 20230711 | 122000 | 728047980 | 10800 | 10800 | 10800 | 10800 | 0 |
| 420 | 20230711 | 121900 | 728047980 | 10800 | 10800 | 10800 | 10800 | 0 |
| 421 | 20230711 | 121800 | 728047980 | 10800 | 10800 | 10800 | 10800 | 60 |
| 422 | 20230711 | 121700 | 727399980 | 10800 | 10800 | 10800 | 10800 | 0 |
| 423 | 20230711 | 121600 | 727399980 | 10800 | 10800 | 10800 | 10800 | 0 |
| 424 | 20230711 | 121500 | 727399980 | 10800 | 10800 | 10800 | 10800 | 101 |
| 425 | 20230711 | 121400 | 726309180 | 10800 | 10800 | 10800 | 10800 | 51 |
| 426 | 20230711 | 121300 | 725758380 | 10800 | 10800 | 10800 | 10800 | 0 |
| 427 | 20230711 | 121200 | 725758380 | 10800 | 10800 | 10800 | 10800 | 0 |
| 428 | 20230711 | 121100 | 725758380 | 10800 | 10800 | 10800 | 10800 | 510 |
| 429 | 20230711 | 121000 | 720250380 | 10800 | 10800 | 10800 | 10800 | 1 |
| 430 | 20230711 | 120900 | 720239580 | 10800 | 10800 | 10800 | 10800 | 1 |
| 431 | 20230711 | 120800 | 720228780 | 10790 | 10790 | 10790 | 10790 | 75 |
| 432 | 20230711 | 120700 | 719419530 | 10780 | 10780 | 10780 | 10780 | 1 |
| 433 | 20230711 | 120600 | 719408750 | 10790 | 10770 | 10790 | 10770 | 10 |
| 434 | 20230711 | 120500 | 719300960 | 10760 | 10760 | 10760 | 10760 | 145 |
| 435 | 20230711 | 120400 | 717740760 | 10750 | 10750 | 10750 | 10750 | 0 |
| 436 | 20230711 | 120300 | 717740760 | 10750 | 10750 | 10750 | 10750 | 0 |
| 437 | 20230711 | 120200 | 717740760 | 10750 | 10750 | 10750 | 10750 | 50 |
| 438 | 20230711 | 120100 | 717203260 | 10750 | 10750 | 10750 | 10750 | 1 |
| 439 | 20230711 | 120000 | 717192510 | 10750 | 10750 | 10760 | 10750 | 51 |
| 440 | 20230711 | 115900 | 716644200 | 10750 | 10750 | 10750 | 10750 | 61 |
| 441 | 20230711 | 115800 | 715988450 | 10750 | 10750 | 10750 | 10750 | 24 |
| 442 | 20230711 | 115700 | 715730450 | 10750 | 10750 | 10750 | 10750 | 23 |
| 443 | 20230711 | 115600 | 715483200 | 10750 | 10750 | 10750 | 10750 | 71 |
| 444 | 20230711 | 115500 | 714719950 | 10750 | 10750 | 10750 | 10750 | 18 |
| 445 | 20230711 | 115400 | 714526450 | 10750 | 10750 | 10770 | 10750 | 308 |
| 446 | 20230711 | 115300 | 711214770 | 10750 | 10750 | 10750 | 10750 | 40 |
| 447 | 20230711 | 115200 | 710784770 | 10750 | 10760 | 10760 | 10750 | 38 |
| 448 | 20230711 | 115100 | 710376020 | 10760 | 10760 | 10760 | 10760 | 32 |
| 449 | 20230711 | 115000 | 710031700 | 10760 | 10760 | 10770 | 10760 | 96 |
| 450 | 20230711 | 114900 | 708998130 | 10750 | 10750 | 10760 | 10750 | 90 |
| 451 | 20230711 | 114800 | 708030530 | 10750 | 10760 | 10760 | 10750 | 66 |
| 452 | 20230711 | 114700 | 707320600 | 10760 | 10750 | 10770 | 10750 | 95 |
| 453 | 20230711 | 114600 | 706298200 | 10760 | 10760 | 10760 | 10760 | 27 |
| 454 | 20230711 | 114500 | 706007680 | 10760 | 10750 | 10780 | 10750 | 135 |
| 455 | 20230711 | 114400 | 704554140 | 10760 | 10770 | 10770 | 10750 | 120 |
| 456 | 20230711 | 114300 | 703262640 | 10760 | 10780 | 10790 | 10760 | 87 |
| 457 | 20230711 | 114200 | 702324840 | 10770 | 10760 | 10770 | 10760 | 41 |
| 458 | 20230711 | 114100 | 701883340 | 10750 | 10770 | 10790 | 10750 | 269 |
| 459 | 20230711 | 114000 | 698983920 | 10760 | 10750 | 10780 | 10750 | 70 |
| 460 | 20230711 | 113900 | 698230070 | 10770 | 10760 | 10770 | 10750 | 217 |
| 461 | 20230711 | 113800 | 695895180 | 10780 | 10750 | 10780 | 10750 | 240 |
| 462 | 20230711 | 113700 | 693310330 | 10750 | 10770 | 10770 | 10750 | 37 |
| 463 | 20230711 | 113600 | 692912420 | 10770 | 10760 | 10770 | 10750 | 99 |
| 464 | 20230711 | 113500 | 691846580 | 10760 | 10760 | 10770 | 10760 | 98 |
| 465 | 20230711 | 113400 | 690791480 | 10750 | 10770 | 10770 | 10750 | 47 |
| 466 | 20230711 | 113300 | 690286210 | 10760 | 10750 | 10760 | 10750 | 33 |
| 467 | 20230711 | 113200 | 689931340 | 10770 | 10750 | 10770 | 10750 | 39 |
| 468 | 20230711 | 113100 | 689512050 | 10750 | 10750 | 10760 | 10750 | 14 |
| 469 | 20230711 | 113000 | 689361540 | 10740 | 10730 | 10740 | 10730 | 175 |
| 470 | 20230711 | 112900 | 687482080 | 10730 | 10730 | 10730 | 10730 | 38 |
| 471 | 20230711 | 112800 | 687074340 | 10730 | 10730 | 10730 | 10730 | 26 |
| 472 | 20230711 | 112700 | 686795360 | 10730 | 10750 | 10750 | 10730 | 1748 |
| 473 | 20230711 | 112600 | 668026300 | 10750 | 10750 | 10750 | 10740 | 546 |
| 474 | 20230711 | 112500 | 662156840 | 10750 | 10750 | 10750 | 10750 | 594 |
| 475 | 20230711 | 112400 | 655771340 | 10750 | 10750 | 10750 | 10750 | 11 |
| 476 | 20230711 | 112300 | 655653090 | 10750 | 10760 | 10760 | 10750 | 197 |
| 477 | 20230711 | 112200 | 653533980 | 10770 | 10760 | 10790 | 10760 | 49 |
| 478 | 20230711 | 112100 | 653006420 | 10760 | 10750 | 10760 | 10750 | 347 |
| 479 | 20230711 | 112000 | 649272740 | 10750 | 10760 | 10760 | 10750 | 269 |
| 480 | 20230711 | 111900 | 646378350 | 10760 | 10760 | 10760 | 10760 | 49 |
| 481 | 20230711 | 111800 | 645851110 | 10760 | 10760 | 10760 | 10750 | 367 |
| 482 | 20230711 | 111700 | 641902220 | 10770 | 10760 | 10770 | 10750 | 242 |
| 483 | 20230711 | 111600 | 639297480 | 10760 | 10760 | 10770 | 10760 | 531 |
| 484 | 20230711 | 111500 | 633581910 | 10760 | 10760 | 10770 | 10760 | 43 |
| 485 | 20230711 | 111400 | 633119160 | 10760 | 10760 | 10760 | 10760 | 41 |
| 486 | 20230711 | 111300 | 632678000 | 10760 | 10750 | 10770 | 10750 | 197 |
| 487 | 20230711 | 111200 | 630556640 | 10760 | 10770 | 10770 | 10750 | 394 |
| 488 | 20230711 | 111100 | 626318500 | 10770 | 10760 | 10770 | 10760 | 26 |
| 489 | 20230711 | 111000 | 626038630 | 10760 | 10770 | 10780 | 10760 | 39 |
| 490 | 20230711 | 110900 | 625618810 | 10770 | 10760 | 10770 | 10750 | 96 |
| 491 | 20230711 | 110800 | 624585560 | 10750 | 10760 | 10760 | 10750 | 57 |
| 492 | 20230711 | 110700 | 623972730 | 10770 | 10750 | 10800 | 10750 | 84 |
| 493 | 20230711 | 110600 | 623067030 | 10750 | 10750 | 10750 | 10750 | 119 |
| 494 | 20230711 | 110500 | 621787780 | 10750 | 10750 | 10750 | 10750 | 317 |
| 495 | 20230711 | 110400 | 618380030 | 10750 | 10750 | 10760 | 10740 | 112 |
| 496 | 20230711 | 110300 | 617175400 | 10740 | 10740 | 10760 | 10740 | 304 |
| 497 | 20230711 | 110200 | 613906090 | 10760 | 10740 | 10760 | 10740 | 78 |
| 498 | 20230711 | 110100 | 613067400 | 10740 | 10740 | 10750 | 10740 | 67 |
| 499 | 20230711 | 110000 | 612347810 | 10750 | 10740 | 10750 | 10730 | 298 |
| 500 | 20230711 | 105900 | 609146970 | 10750 | 10740 | 10760 | 10740 | 215 |
| 501 | 20230711 | 105800 | 606834330 | 10740 | 10740 | 10740 | 10740 | 32 |
| 502 | 20230711 | 105700 | 606490650 | 10740 | 10740 | 10750 | 10740 | 358 |
| 503 | 20230711 | 105600 | 602644730 | 10740 | 10740 | 10740 | 10740 | 31 |
| 504 | 20230711 | 105500 | 602311790 | 10740 | 10740 | 10740 | 10740 | 132 |
| 505 | 20230711 | 105400 | 600894110 | 10740 | 10730 | 10750 | 10730 | 124 |
| 506 | 20230711 | 105300 | 599561790 | 10730 | 10740 | 10740 | 10730 | 154 |
| 507 | 20230711 | 105200 | 597907970 | 10740 | 10740 | 10740 | 10730 | 221 |
| 508 | 20230711 | 105100 | 595536330 | 10730 | 10740 | 10740 | 10730 | 821 |
| 509 | 20230711 | 105000 | 586719940 | 10740 | 10740 | 10750 | 10730 | 624 |
| 510 | 20230711 | 104900 | 580012890 | 10730 | 10730 | 10740 | 10730 | 162 |
| 511 | 20230711 | 104800 | 578274610 | 10730 | 10740 | 10740 | 10730 | 308 |
| 512 | 20230711 | 104700 | 574966890 | 10740 | 10750 | 10750 | 10740 | 537 |
| 513 | 20230711 | 104600 | 569196720 | 10750 | 10750 | 10750 | 10750 | 66 |
| 514 | 20230711 | 104500 | 568487220 | 10750 | 10760 | 10760 | 10750 | 136 |
| 515 | 20230711 | 104400 | 567024890 | 10760 | 10760 | 10770 | 10760 | 135 |
| 516 | 20230711 | 104300 | 565572280 | 10760 | 10760 | 10770 | 10760 | 68 |
| 517 | 20230711 | 104200 | 564840470 | 10760 | 10760 | 10770 | 10760 | 31 |
| 518 | 20230711 | 104100 | 564506800 | 10760 | 10770 | 10770 | 10760 | 56 |
| 519 | 20230711 | 104000 | 563904140 | 10760 | 10770 | 10770 | 10760 | 191 |
| 520 | 20230711 | 103900 | 561848340 | 10770 | 10770 | 10770 | 10770 | 208 |
| 521 | 20230711 | 103800 | 559608180 | 10770 | 10780 | 10780 | 10770 | 256 |
| 522 | 20230711 | 103700 | 556848540 | 10780 | 10780 | 10780 | 10780 | 145 |
| 523 | 20230711 | 103600 | 555285440 | 10790 | 10790 | 10790 | 10780 | 117 |
| 524 | 20230711 | 103500 | 554023170 | 10790 | 10780 | 10790 | 10780 | 43 |
| 525 | 20230711 | 103400 | 553559530 | 10780 | 10800 | 10800 | 10780 | 842 |
| 526 | 20230711 | 103300 | 544474550 | 10800 | 10810 | 10810 | 10800 | 26 |
| 527 | 20230711 | 103200 | 544193720 | 10800 | 10800 | 10800 | 10800 | 40 |
| 528 | 20230711 | 103100 | 543761720 | 10800 | 10790 | 10800 | 10790 | 114 |
| 529 | 20230711 | 103000 | 542530600 | 10790 | 10800 | 10800 | 10790 | 179 |
| 530 | 20230711 | 102900 | 540597560 | 10800 | 10800 | 10810 | 10800 | 194 |
| 531 | 20230711 | 102800 | 538502310 | 10800 | 10800 | 10810 | 10800 | 64 |
| 532 | 20230711 | 102700 | 537811040 | 10810 | 10810 | 10810 | 10810 | 153 |
| 533 | 20230711 | 102600 | 536157110 | 10810 | 10820 | 10820 | 10810 | 164 |
| 534 | 20230711 | 102500 | 534382730 | 10820 | 10830 | 10830 | 10820 | 279 |
| 535 | 20230711 | 102400 | 531362660 | 10830 | 10830 | 10830 | 10830 | 43 |
| 536 | 20230711 | 102300 | 530896970 | 10830 | 10820 | 10830 | 10820 | 42 |
| 537 | 20230711 | 102200 | 530442420 | 10820 | 10820 | 10830 | 10820 | 29 |
| 538 | 20230711 | 102100 | 530128540 | 10820 | 10830 | 10830 | 10820 | 153 |
| 539 | 20230711 | 102000 | 528471750 | 10830 | 10840 | 10840 | 10830 | 182 |
| 540 | 20230711 | 101900 | 526499180 | 10840 | 10840 | 10840 | 10840 | 30 |
| 541 | 20230711 | 101800 | 526173980 | 10850 | 10850 | 10850 | 10850 | 134 |
| 542 | 20230711 | 101700 | 524720080 | 10850 | 10840 | 10850 | 10840 | 173 |
| 543 | 20230711 | 101600 | 522843220 | 10840 | 10850 | 10850 | 10840 | 115 |
| 544 | 20230711 | 101500 | 521595580 | 10850 | 10850 | 10850 | 10850 | 25 |
| 545 | 20230711 | 101400 | 521324330 | 10840 | 10840 | 10850 | 10830 | 180 |
| 546 | 20230711 | 101300 | 519373030 | 10840 | 10840 | 10850 | 10840 | 140 |
| 547 | 20230711 | 101200 | 517854430 | 10840 | 10860 | 10870 | 10840 | 245 |
| 548 | 20230711 | 101100 | 515195860 | 10860 | 10860 | 10870 | 10860 | 136 |
| 549 | 20230711 | 101000 | 513718890 | 10870 | 10870 | 10870 | 10860 | 66 |
| 550 | 20230711 | 100900 | 513001610 | 10870 | 10890 | 10890 | 10870 | 824 |
| 551 | 20230711 | 100800 | 504040150 | 10900 | 10920 | 10920 | 10900 | 2062 |
| 552 | 20230711 | 100700 | 481536050 | 10930 | 10930 | 10950 | 10930 | 386 |
| 553 | 20230711 | 100600 | 477315460 | 10930 | 10930 | 10940 | 10930 | 132 |
| 554 | 20230711 | 100500 | 475871690 | 10930 | 10930 | 10950 | 10930 | 150 |
| 555 | 20230711 | 100400 | 474229960 | 10930 | 10930 | 10950 | 10930 | 149 |
| 556 | 20230711 | 100300 | 472599240 | 10940 | 10930 | 10950 | 10920 | 118 |
| 557 | 20230711 | 100200 | 471308150 | 10930 | 10930 | 10940 | 10920 | 167 |
| 558 | 20230711 | 100100 | 469481840 | 10920 | 10930 | 10940 | 10920 | 197 |
| 559 | 20230711 | 100000 | 467329140 | 10940 | 10900 | 10940 | 10900 | 420 |
| 560 | 20230711 | 095900 | 462739770 | 10900 | 10940 | 10950 | 10900 | 725 |
| 561 | 20230711 | 095800 | 454821500 | 10940 | 10920 | 10950 | 10910 | 1236 |
| 562 | 20230711 | 095700 | 441302310 | 10920 | 10920 | 10920 | 10910 | 373 |
| 563 | 20230711 | 095600 | 437230570 | 10910 | 10900 | 10910 | 10900 | 579 |
| 564 | 20230711 | 095500 | 430914040 | 10900 | 10900 | 10910 | 10890 | 116 |
| 565 | 20230711 | 095400 | 429649120 | 10910 | 10870 | 10920 | 10870 | 2192 |
| 566 | 20230711 | 095300 | 405753410 | 10870 | 10810 | 10880 | 10810 | 1116 |
| 567 | 20230711 | 095200 | 393636220 | 10810 | 10780 | 10820 | 10780 | 193 |
| 568 | 20230711 | 095100 | 391549910 | 10780 | 10780 | 10790 | 10780 | 41 |
| 569 | 20230711 | 095000 | 391107830 | 10790 | 10780 | 10790 | 10780 | 41 |
| 570 | 20230711 | 094900 | 390665710 | 10780 | 10770 | 10780 | 10770 | 37 |
| 571 | 20230711 | 094800 | 390266940 | 10770 | 10760 | 10780 | 10760 | 551 |
| 572 | 20230711 | 094700 | 384327700 | 10750 | 10750 | 10770 | 10740 | 168 |
| 573 | 20230711 | 094600 | 382521080 | 10760 | 10720 | 10780 | 10720 | 3381 |
| 574 | 20230711 | 094500 | 346162900 | 10730 | 10730 | 10740 | 10720 | 520 |
| 575 | 20230711 | 094400 | 340580310 | 10730 | 10760 | 10760 | 10720 | 2476 |
| 576 | 20230711 | 094300 | 313978580 | 10760 | 10770 | 10770 | 10760 | 164 |
| 577 | 20230711 | 094200 | 312212540 | 10760 | 10770 | 10770 | 10760 | 297 |
| 578 | 20230711 | 094100 | 309013910 | 10770 | 10790 | 10790 | 10770 | 880 |
| 579 | 20230711 | 094000 | 299521530 | 10760 | 10720 | 10760 | 10710 | 929 |
| 580 | 20230711 | 093900 | 289558550 | 10720 | 10750 | 10750 | 10720 | 2796 |
| 581 | 20230711 | 093800 | 259555790 | 10750 | 10750 | 10750 | 10740 | 1402 |
| 582 | 20230711 | 093700 | 244491840 | 10750 | 10760 | 10760 | 10750 | 334 |
| 583 | 20230711 | 093600 | 240899620 | 10760 | 10760 | 10760 | 10760 | 179 |
| 584 | 20230711 | 093500 | 238973580 | 10760 | 10760 | 10780 | 10740 | 1933 |
| 585 | 20230711 | 093400 | 218194730 | 10760 | 10800 | 10800 | 10750 | 2883 |
| 586 | 20230711 | 093300 | 187118410 | 10810 | 10810 | 10810 | 10800 | 424 |
| 587 | 20230711 | 093200 | 182535570 | 10800 | 10800 | 10810 | 10800 | 445 |
| 588 | 20230711 | 093100 | 177729560 | 10800 | 10800 | 10800 | 10800 | 130 |
| 589 | 20230711 | 093000 | 176325560 | 10810 | 10820 | 10820 | 10800 | 446 |
| 590 | 20230711 | 092900 | 171502630 | 10820 | 10810 | 10820 | 10810 | 267 |
| 591 | 20230711 | 092800 | 168615520 | 10820 | 10830 | 10830 | 10820 | 1051 |
| 592 | 20230711 | 092700 | 157238660 | 10830 | 10830 | 10830 | 10830 | 71 |
| 593 | 20230711 | 092600 | 156469730 | 10830 | 10840 | 10840 | 10830 | 311 |
| 594 | 20230711 | 092500 | 153098610 | 10840 | 10840 | 10850 | 10840 | 150 |
| 595 | 20230711 | 092400 | 151471600 | 10850 | 10860 | 10860 | 10840 | 458 |
| 596 | 20230711 | 092300 | 146499950 | 10860 | 10890 | 10890 | 10860 | 112 |
| 597 | 20230711 | 092200 | 145282600 | 10890 | 10870 | 10890 | 10870 | 100 |
| 598 | 20230711 | 092100 | 144194390 | 10870 | 10870 | 10870 | 10860 | 232 |
| 599 | 20230711 | 092000 | 141674330 | 10870 | 10870 | 10880 | 10870 | 123 |
| 600 | 20230711 | 091900 | 140336430 | 10880 | 10920 | 10920 | 10880 | 201 |
| 601 | 20230711 | 091800 | 138146770 | 10910 | 10920 | 10920 | 10890 | 162 |
| 602 | 20230711 | 091700 | 136379840 | 10930 | 10880 | 10930 | 10880 | 354 |
| 603 | 20230711 | 091600 | 132521580 | 10880 | 10920 | 10920 | 10860 | 170 |
| 604 | 20230711 | 091500 | 130671940 | 10870 | 10840 | 10910 | 10840 | 361 |
| 605 | 20230711 | 091400 | 126751750 | 10840 | 10840 | 10840 | 10820 | 645 |
| 606 | 20230711 | 091300 | 119767360 | 10830 | 10820 | 10840 | 10820 | 68 |
| 607 | 20230711 | 091200 | 119030530 | 10820 | 10830 | 10840 | 10820 | 347 |
| 608 | 20230711 | 091100 | 115272360 | 10840 | 10830 | 10840 | 10830 | 56 |
| 609 | 20230711 | 091000 | 114665710 | 10830 | 10800 | 10850 | 10800 | 417 |
| 610 | 20230711 | 090900 | 110153130 | 10800 | 10810 | 10820 | 10790 | 543 |
| 611 | 20230711 | 090800 | 104286110 | 10830 | 10840 | 10840 | 10830 | 270 |
| 612 | 20230711 | 090700 | 101360820 | 10840 | 10890 | 10890 | 10830 | 1723 |
| 613 | 20230711 | 090600 | 82666630 | 10870 | 10930 | 10940 | 10870 | 1649 |
| 614 | 20230711 | 090500 | 64687470 | 10940 | 10950 | 10980 | 10940 | 1738 |
| 615 | 20230711 | 090400 | 45631790 | 10950 | 10890 | 10950 | 10890 | 145 |
| 616 | 20230711 | 090300 | 44046630 | 10910 | 10870 | 10910 | 10860 | 144 |
| 617 | 20230711 | 090200 | 42478360 | 10870 | 10860 | 10870 | 10850 | 922 |
| 618 | 20230711 | 090100 | 32468620 | 10860 | 10880 | 10930 | 10860 | 178 |
| 619 | 20230711 | 090000 | 30529600 | 10870 | 10850 | 10870 | 10830 | 2809 |