34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 193600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 3180 |
| 3 | 20230710 | 193500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20230710 | 193400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20230710 | 193300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20230710 | 193200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20230710 | 193100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20230710 | 193000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20230710 | 192900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20230710 | 192800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20230710 | 192700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20230710 | 192600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20230710 | 192500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20230710 | 192400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20230710 | 192300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20230710 | 192200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20230710 | 192100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20230710 | 192000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20230710 | 191900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20230710 | 191800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20230710 | 191700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20230710 | 191600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20230710 | 191500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20230710 | 191400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20230710 | 191300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20230710 | 191200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20230710 | 191100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20230710 | 191000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20230710 | 190900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20230710 | 190800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20230710 | 190700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20230710 | 190600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 3180 |
| 33 | 20230710 | 190500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20230710 | 190400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20230710 | 190300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20230710 | 190200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20230710 | 190100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20230710 | 190000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20230710 | 185900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20230710 | 185800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20230710 | 185700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20230710 | 185600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20230710 | 185500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20230710 | 185400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20230710 | 185300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20230710 | 185200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20230710 | 185100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20230710 | 185000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20230710 | 184900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20230710 | 184800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20230710 | 184700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20230710 | 184600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20230710 | 184500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20230710 | 184400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20230710 | 184300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20230710 | 184200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20230710 | 184100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20230710 | 184000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20230710 | 183900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20230710 | 183800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20230710 | 183700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20230710 | 183600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 3180 |
| 63 | 20230710 | 183500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20230710 | 183400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20230710 | 183300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20230710 | 183200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20230710 | 183100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20230710 | 183000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20230710 | 182900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20230710 | 182800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20230710 | 182700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20230710 | 182600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20230710 | 182500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20230710 | 182400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20230710 | 182300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20230710 | 182200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20230710 | 182100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20230710 | 182000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20230710 | 181900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20230710 | 181800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20230710 | 181700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20230710 | 181600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20230710 | 181500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20230710 | 181400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20230710 | 181300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20230710 | 181200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20230710 | 181100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20230710 | 181000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20230710 | 180900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20230710 | 180800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20230710 | 180700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20230710 | 180600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 3180 |
| 93 | 20230710 | 180500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20230710 | 180400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20230710 | 180300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20230710 | 180200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20230710 | 180100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20230710 | 180000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20230710 | 175900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20230710 | 175800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20230710 | 175700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20230710 | 175600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20230710 | 175500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20230710 | 175400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20230710 | 175300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20230710 | 175200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20230710 | 175100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20230710 | 175000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20230710 | 174900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20230710 | 174800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20230710 | 174700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20230710 | 174600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20230710 | 174500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20230710 | 174400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20230710 | 174300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20230710 | 174200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20230710 | 174100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20230710 | 174000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20230710 | 173900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20230710 | 173800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20230710 | 173700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20230710 | 173600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 3180 |
| 123 | 20230710 | 173500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20230710 | 173400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20230710 | 173300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20230710 | 173200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20230710 | 173100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20230710 | 173000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20230710 | 172900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20230710 | 172800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20230710 | 172700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20230710 | 172600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20230710 | 172500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20230710 | 172400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20230710 | 172300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20230710 | 172200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20230710 | 172100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20230710 | 172000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20230710 | 171900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20230710 | 171800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20230710 | 171700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20230710 | 171600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20230710 | 171500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20230710 | 171400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20230710 | 171300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20230710 | 171200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20230710 | 171100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20230710 | 171000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20230710 | 170900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20230710 | 170800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20230710 | 170700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20230710 | 170600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 3180 |
| 153 | 20230710 | 170500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20230710 | 170400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20230710 | 170300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20230710 | 170200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20230710 | 170100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20230710 | 170000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20230710 | 165900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20230710 | 165800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20230710 | 165700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20230710 | 165600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20230710 | 165500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20230710 | 165400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20230710 | 165300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20230710 | 165200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20230710 | 165100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20230710 | 165000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20230710 | 164900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20230710 | 164800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20230710 | 164700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20230710 | 164600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20230710 | 164500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20230710 | 164400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20230710 | 164300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20230710 | 164200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20230710 | 164100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20230710 | 164000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20230710 | 163900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20230710 | 163800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20230710 | 163700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20230710 | 163600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 3180 |
| 183 | 20230710 | 163500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20230710 | 163400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20230710 | 163300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20230710 | 163200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20230710 | 163100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20230710 | 163000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20230710 | 162900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20230710 | 162800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20230710 | 162700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20230710 | 162600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20230710 | 162500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20230710 | 162400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20230710 | 162300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20230710 | 162200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20230710 | 162100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20230710 | 162000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20230710 | 161900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20230710 | 161800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20230710 | 161700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20230710 | 161600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20230710 | 161500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20230710 | 161400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20230710 | 161300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20230710 | 161200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20230710 | 161100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20230710 | 161000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20230710 | 160900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20230710 | 160800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20230710 | 160700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20230710 | 160600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 3180 |
| 213 | 20230710 | 160500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20230710 | 160400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20230710 | 160300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20230710 | 160200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20230710 | 160100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20230710 | 160000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20230710 | 155900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20230710 | 155800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20230710 | 155700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20230710 | 155600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20230710 | 155500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20230710 | 155400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20230710 | 155300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20230710 | 155200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20230710 | 155100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20230710 | 155000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20230710 | 154900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20230710 | 154800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20230710 | 154700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20230710 | 154600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20230710 | 154500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20230710 | 154400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20230710 | 154300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20230710 | 154200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20230710 | 154100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20230710 | 154000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20230710 | 153900 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20230710 | 153800 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20230710 | 153700 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20230710 | 153600 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 3180 |
| 243 | 20230710 | 153500 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 244 | 20230710 | 153400 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20230710 | 153300 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 246 | 20230710 | 153200 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 247 | 20230710 | 153100 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 248 | 20230710 | 153000 | 4946986900 | 22100 | 22100 | 22100 | 22100 | 3180 |
| 249 | 20230710 | 152900 | 4876708900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20230710 | 152800 | 4876708900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 251 | 20230710 | 152700 | 4876708900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 252 | 20230710 | 152600 | 4876708900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 253 | 20230710 | 152500 | 4876708900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20230710 | 152400 | 4876708900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 255 | 20230710 | 152300 | 4876708900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 256 | 20230710 | 152200 | 4876708900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 257 | 20230710 | 152100 | 4876708900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 258 | 20230710 | 152000 | 4876708900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 259 | 20230710 | 151900 | 4876708900 | 22100 | 22050 | 22100 | 22050 | 529 |
| 260 | 20230710 | 151800 | 4865018150 | 22100 | 22100 | 22100 | 22100 | 81 |
| 261 | 20230710 | 151700 | 4863228050 | 22100 | 22100 | 22100 | 22050 | 62 |
| 262 | 20230710 | 151600 | 4861858000 | 22100 | 22050 | 22100 | 22050 | 114 |
| 263 | 20230710 | 151500 | 4859340300 | 22100 | 22100 | 22100 | 22050 | 9 |
| 264 | 20230710 | 151400 | 4859141700 | 22100 | 22050 | 22100 | 22050 | 56 |
| 265 | 20230710 | 151300 | 4857906550 | 22050 | 22100 | 22100 | 22050 | 554 |
| 266 | 20230710 | 151200 | 4845688950 | 22100 | 22050 | 22100 | 22050 | 38 |
| 267 | 20230710 | 151100 | 4844850850 | 22100 | 22050 | 22100 | 22000 | 133 |
| 268 | 20230710 | 151000 | 4841918550 | 22050 | 22000 | 22050 | 22000 | 109 |
| 269 | 20230710 | 150900 | 4839519100 | 22050 | 22000 | 22050 | 21900 | 783 |
| 270 | 20230710 | 150800 | 4822317200 | 22050 | 22050 | 22100 | 22000 | 232 |
| 271 | 20230710 | 150700 | 4817203650 | 22050 | 22050 | 22050 | 21900 | 1690 |
| 272 | 20230710 | 150600 | 4780049550 | 22000 | 22050 | 22050 | 22000 | 1137 |
| 273 | 20230710 | 150500 | 4755035400 | 22050 | 22100 | 22100 | 22000 | 1419 |
| 274 | 20230710 | 150400 | 4723770800 | 22100 | 22100 | 22100 | 22050 | 261 |
| 275 | 20230710 | 150300 | 4718014700 | 22100 | 22050 | 22100 | 22050 | 29 |
| 276 | 20230710 | 150200 | 4717374000 | 22100 | 22150 | 22150 | 22100 | 425 |
| 277 | 20230710 | 150100 | 4707980050 | 22150 | 22100 | 22150 | 22100 | 103 |
| 278 | 20230710 | 150000 | 4705700300 | 22150 | 22200 | 22200 | 22100 | 394 |
| 279 | 20230710 | 145900 | 4696977100 | 22200 | 22150 | 22200 | 22100 | 464 |
| 280 | 20230710 | 145800 | 4686686400 | 22150 | 22300 | 22300 | 22150 | 1739 |
| 281 | 20230710 | 145700 | 4648106300 | 22300 | 22300 | 22300 | 22250 | 568 |
| 282 | 20230710 | 145600 | 4635458200 | 22250 | 22250 | 22300 | 22250 | 125 |
| 283 | 20230710 | 145500 | 4632671700 | 22300 | 22250 | 22300 | 22250 | 888 |
| 284 | 20230710 | 145400 | 4612905050 | 22250 | 22300 | 22350 | 22250 | 318 |
| 285 | 20230710 | 145300 | 4605819700 | 22350 | 22250 | 22350 | 22250 | 735 |
| 286 | 20230710 | 145200 | 4589448200 | 22250 | 22250 | 22250 | 22250 | 171 |
| 287 | 20230710 | 145100 | 4585643450 | 22200 | 22250 | 22250 | 22200 | 267 |
| 288 | 20230710 | 145000 | 4579705350 | 22250 | 22250 | 22300 | 22200 | 726 |
| 289 | 20230710 | 144900 | 4563570350 | 22250 | 22250 | 22250 | 22200 | 227 |
| 290 | 20230710 | 144800 | 4558521300 | 22250 | 22200 | 22250 | 22150 | 370 |
| 291 | 20230710 | 144700 | 4550299900 | 22200 | 22250 | 22250 | 22200 | 288 |
| 292 | 20230710 | 144600 | 4543893500 | 22150 | 22200 | 22250 | 22150 | 415 |
| 293 | 20230710 | 144500 | 4534676000 | 22200 | 22150 | 22250 | 22150 | 244 |
| 294 | 20230710 | 144400 | 4529255500 | 22150 | 22250 | 22250 | 22150 | 313 |
| 295 | 20230710 | 144300 | 4522303100 | 22200 | 22200 | 22250 | 22200 | 169 |
| 296 | 20230710 | 144200 | 4518546050 | 22250 | 22250 | 22250 | 22100 | 456 |
| 297 | 20230710 | 144100 | 4508422550 | 22100 | 22150 | 22250 | 22100 | 479 |
| 298 | 20230710 | 144000 | 4497793200 | 22150 | 22250 | 22250 | 22150 | 805 |
| 299 | 20230710 | 143900 | 4479942950 | 22200 | 22200 | 22250 | 22200 | 252 |
| 300 | 20230710 | 143800 | 4474346850 | 22200 | 22200 | 22250 | 22200 | 387 |
| 301 | 20230710 | 143700 | 4465742700 | 22250 | 22250 | 22300 | 22250 | 271 |
| 302 | 20230710 | 143600 | 4459705000 | 22250 | 22250 | 22250 | 22200 | 305 |
| 303 | 20230710 | 143500 | 4452920450 | 22250 | 22250 | 22300 | 22200 | 524 |
| 304 | 20230710 | 143400 | 4441256100 | 22250 | 22300 | 22300 | 22200 | 238 |
| 305 | 20230710 | 143300 | 4435955550 | 22300 | 22250 | 22300 | 22250 | 201 |
| 306 | 20230710 | 143200 | 4431476150 | 22200 | 22300 | 22300 | 22200 | 294 |
| 307 | 20230710 | 143100 | 4424928950 | 22300 | 22250 | 22300 | 22150 | 726 |
| 308 | 20230710 | 143000 | 4408813300 | 22250 | 22300 | 22300 | 22250 | 289 |
| 309 | 20230710 | 142900 | 4402381950 | 22250 | 22250 | 22300 | 22250 | 232 |
| 310 | 20230710 | 142800 | 4397214050 | 22250 | 22300 | 22300 | 22250 | 245 |
| 311 | 20230710 | 142700 | 4391753450 | 22300 | 22250 | 22300 | 22250 | 409 |
| 312 | 20230710 | 142600 | 4382644300 | 22300 | 22300 | 22300 | 22250 | 286 |
| 313 | 20230710 | 142500 | 4376278600 | 22300 | 22300 | 22300 | 22250 | 1350 |
| 314 | 20230710 | 142400 | 4346202400 | 22350 | 22300 | 22350 | 22300 | 989 |
| 315 | 20230710 | 142300 | 4324131750 | 22300 | 22300 | 22300 | 22250 | 234 |
| 316 | 20230710 | 142200 | 4318915750 | 22300 | 22300 | 22300 | 22250 | 221 |
| 317 | 20230710 | 142100 | 4313988750 | 22350 | 22300 | 22350 | 22300 | 439 |
| 318 | 20230710 | 142000 | 4304193350 | 22300 | 22300 | 22350 | 22300 | 339 |
| 319 | 20230710 | 141900 | 4296621000 | 22300 | 22300 | 22350 | 22300 | 313 |
| 320 | 20230710 | 141800 | 4289635850 | 22300 | 22300 | 22300 | 22300 | 293 |
| 321 | 20230710 | 141700 | 4283101950 | 22350 | 22350 | 22350 | 22300 | 392 |
| 322 | 20230710 | 141600 | 4274343750 | 22250 | 22300 | 22300 | 22250 | 107 |
| 323 | 20230710 | 141500 | 4271959550 | 22300 | 22300 | 22350 | 22300 | 612 |
| 324 | 20230710 | 141400 | 4258309900 | 22300 | 22250 | 22300 | 22250 | 413 |
| 325 | 20230710 | 141300 | 4249101700 | 22300 | 22300 | 22300 | 22300 | 177 |
| 326 | 20230710 | 141200 | 4245154600 | 22300 | 22300 | 22300 | 22250 | 399 |
| 327 | 20230710 | 141100 | 4236258650 | 22300 | 22300 | 22300 | 22250 | 211 |
| 328 | 20230710 | 141000 | 4231553400 | 22300 | 22250 | 22300 | 22250 | 355 |
| 329 | 20230710 | 140900 | 4223646050 | 22300 | 22300 | 22300 | 22250 | 250 |
| 330 | 20230710 | 140800 | 4218072400 | 22300 | 22300 | 22300 | 22250 | 344 |
| 331 | 20230710 | 140700 | 4210406450 | 22300 | 22300 | 22300 | 22300 | 182 |
| 332 | 20230710 | 140600 | 4206347850 | 22300 | 22300 | 22300 | 22250 | 348 |
| 333 | 20230710 | 140500 | 4198589150 | 22300 | 22300 | 22300 | 22300 | 387 |
| 334 | 20230710 | 140400 | 4189959050 | 22300 | 22300 | 22300 | 22250 | 188 |
| 335 | 20230710 | 140300 | 4185768350 | 22300 | 22300 | 22300 | 22250 | 379 |
| 336 | 20230710 | 140200 | 4177319000 | 22300 | 22300 | 22300 | 22300 | 452 |
| 337 | 20230710 | 140100 | 4167239400 | 22300 | 22300 | 22300 | 22250 | 220 |
| 338 | 20230710 | 140000 | 4162335100 | 22300 | 22300 | 22300 | 22300 | 561 |
| 339 | 20230710 | 135900 | 4149824800 | 22300 | 22350 | 22350 | 22300 | 264 |
| 340 | 20230710 | 135800 | 4143936450 | 22350 | 22350 | 22350 | 22300 | 178 |
| 341 | 20230710 | 135700 | 4139959650 | 22350 | 22350 | 22350 | 22300 | 387 |
| 342 | 20230710 | 135600 | 4131312000 | 22350 | 22300 | 22350 | 22300 | 503 |
| 343 | 20230710 | 135500 | 4120082950 | 22300 | 22300 | 22350 | 22300 | 402 |
| 344 | 20230710 | 135400 | 4111109500 | 22350 | 22350 | 22350 | 22350 | 386 |
| 345 | 20230710 | 135300 | 4102482400 | 22350 | 22350 | 22350 | 22300 | 400 |
| 346 | 20230710 | 135200 | 4093544100 | 22350 | 22350 | 22350 | 22350 | 278 |
| 347 | 20230710 | 135100 | 4087330800 | 22350 | 22350 | 22350 | 22300 | 327 |
| 348 | 20230710 | 135000 | 4080026100 | 22350 | 22350 | 22350 | 22300 | 386 |
| 349 | 20230710 | 134900 | 4071402450 | 22300 | 22350 | 22350 | 22300 | 282 |
| 350 | 20230710 | 134800 | 4065102700 | 22350 | 22300 | 22350 | 22300 | 134 |
| 351 | 20230710 | 134700 | 4062109750 | 22350 | 22350 | 22350 | 22350 | 359 |
| 352 | 20230710 | 134600 | 4054086100 | 22350 | 22350 | 22350 | 22300 | 393 |
| 353 | 20230710 | 134500 | 4045305900 | 22300 | 22350 | 22350 | 22300 | 405 |
| 354 | 20230710 | 134400 | 4036267150 | 22350 | 22350 | 22350 | 22300 | 284 |
| 355 | 20230710 | 134300 | 4029921750 | 22300 | 22350 | 22350 | 22300 | 348 |
| 356 | 20230710 | 134200 | 4022144250 | 22350 | 22350 | 22350 | 22300 | 362 |
| 357 | 20230710 | 134100 | 4014058550 | 22350 | 22350 | 22350 | 22350 | 278 |
| 358 | 20230710 | 134000 | 4007845250 | 22350 | 22350 | 22350 | 22300 | 225 |
| 359 | 20230710 | 133900 | 4002818200 | 22300 | 22350 | 22350 | 22300 | 288 |
| 360 | 20230710 | 133800 | 3996381450 | 22350 | 22350 | 22350 | 22300 | 279 |
| 361 | 20230710 | 133700 | 3990147500 | 22350 | 22300 | 22350 | 22300 | 578 |
| 362 | 20230710 | 133600 | 3977250000 | 22300 | 22300 | 22300 | 22250 | 379 |
| 363 | 20230710 | 133500 | 3968800000 | 22300 | 22300 | 22300 | 22300 | 556 |
| 364 | 20230710 | 133400 | 3956401200 | 22250 | 22300 | 22300 | 22250 | 369 |
| 365 | 20230710 | 133300 | 3948174800 | 22300 | 22300 | 22300 | 22250 | 433 |
| 366 | 20230710 | 133200 | 3938519000 | 22300 | 22350 | 22350 | 22300 | 495 |
| 367 | 20230710 | 133100 | 3927463200 | 22350 | 22350 | 22350 | 22300 | 216 |
| 368 | 20230710 | 133000 | 3922637300 | 22250 | 22300 | 22350 | 22250 | 1109 |
| 369 | 20230710 | 132900 | 3897906150 | 22300 | 22350 | 22350 | 22250 | 326 |
| 370 | 20230710 | 132800 | 3890626950 | 22350 | 22350 | 22350 | 22300 | 1199 |
| 371 | 20230710 | 132700 | 3863879400 | 22350 | 22350 | 22350 | 22300 | 219 |
| 372 | 20230710 | 132600 | 3858987450 | 22350 | 22300 | 22350 | 22300 | 537 |
| 373 | 20230710 | 132500 | 3846996000 | 22300 | 22350 | 22350 | 22300 | 134 |
| 374 | 20230710 | 132400 | 3844003000 | 22350 | 22300 | 22350 | 22300 | 646 |
| 375 | 20230710 | 132300 | 3829577950 | 22300 | 22350 | 22350 | 22300 | 554 |
| 376 | 20230710 | 132200 | 3817207500 | 22350 | 22300 | 22350 | 22300 | 635 |
| 377 | 20230710 | 132100 | 3803039600 | 22300 | 22300 | 22300 | 22250 | 409 |
| 378 | 20230710 | 132000 | 3793920600 | 22300 | 22300 | 22300 | 22250 | 380 |
| 379 | 20230710 | 131900 | 3785448350 | 22300 | 22300 | 22300 | 22300 | 137 |
| 380 | 20230710 | 131800 | 3782393250 | 22300 | 22300 | 22300 | 22250 | 389 |
| 381 | 20230710 | 131700 | 3773721000 | 22300 | 22300 | 22300 | 22300 | 1622 |
| 382 | 20230710 | 131600 | 3737550400 | 22300 | 22250 | 22300 | 22250 | 197 |
| 383 | 20230710 | 131500 | 3733159000 | 22300 | 22300 | 22300 | 22300 | 297 |
| 384 | 20230710 | 131400 | 3726535900 | 22250 | 22300 | 22300 | 22250 | 495 |
| 385 | 20230710 | 131300 | 3715505350 | 22300 | 22250 | 22300 | 22250 | 251 |
| 386 | 20230710 | 131200 | 3709908100 | 22250 | 22250 | 22300 | 22250 | 286 |
| 387 | 20230710 | 131100 | 3703533150 | 22250 | 22300 | 22300 | 22250 | 360 |
| 388 | 20230710 | 131000 | 3695515000 | 22250 | 22200 | 22300 | 22200 | 2406 |
| 389 | 20230710 | 130900 | 3642012900 | 22200 | 22250 | 22250 | 22200 | 496 |
| 390 | 20230710 | 130800 | 3630991650 | 22250 | 22250 | 22250 | 22200 | 281 |
| 391 | 20230710 | 130700 | 3624741100 | 22250 | 22200 | 22250 | 22200 | 1844 |
| 392 | 20230710 | 130600 | 3583796000 | 22200 | 22200 | 22200 | 22150 | 352 |
| 393 | 20230710 | 130500 | 3575983300 | 22200 | 22150 | 22200 | 22150 | 179 |
| 394 | 20230710 | 130400 | 3572009850 | 22150 | 22200 | 22200 | 22150 | 178 |
| 395 | 20230710 | 130300 | 3568058600 | 22150 | 22150 | 22200 | 22150 | 339 |
| 396 | 20230710 | 130200 | 3560534850 | 22150 | 22200 | 22200 | 22150 | 175 |
| 397 | 20230710 | 130100 | 3556650000 | 22150 | 22200 | 22200 | 22150 | 326 |
| 398 | 20230710 | 130000 | 3549425350 | 22200 | 22150 | 22200 | 22150 | 320 |
| 399 | 20230710 | 125900 | 3542321450 | 22200 | 22200 | 22200 | 22150 | 90 |
| 400 | 20230710 | 125800 | 3540323550 | 22150 | 22150 | 22200 | 22150 | 61 |
| 401 | 20230710 | 125700 | 3538969550 | 22200 | 22200 | 22200 | 22150 | 300 |
| 402 | 20230710 | 125600 | 3532319750 | 22200 | 22150 | 22200 | 22150 | 230 |
| 403 | 20230710 | 125500 | 3527224100 | 22150 | 22150 | 22150 | 22150 | 105 |
| 404 | 20230710 | 125400 | 3524898350 | 22150 | 22150 | 22150 | 22150 | 96 |
| 405 | 20230710 | 125300 | 3522771950 | 22150 | 22150 | 22150 | 22150 | 502 |
| 406 | 20230710 | 125200 | 3511652650 | 22150 | 22150 | 22150 | 22150 | 127 |
| 407 | 20230710 | 125100 | 3508839600 | 22150 | 22100 | 22150 | 22100 | 88 |
| 408 | 20230710 | 125000 | 3506890600 | 22100 | 22100 | 22150 | 22100 | 184 |
| 409 | 20230710 | 124900 | 3502819800 | 22100 | 22100 | 22100 | 22100 | 192 |
| 410 | 20230710 | 124800 | 3498576600 | 22050 | 22100 | 22100 | 22050 | 35 |
| 411 | 20230710 | 124700 | 3497803150 | 22100 | 22100 | 22150 | 22100 | 417 |
| 412 | 20230710 | 124600 | 3488584750 | 22100 | 22150 | 22150 | 22100 | 89 |
| 413 | 20230710 | 124500 | 3486614250 | 22150 | 22100 | 22150 | 22100 | 174 |
| 414 | 20230710 | 124400 | 3482762250 | 22150 | 22150 | 22150 | 22150 | 119 |
| 415 | 20230710 | 124300 | 3480126400 | 22150 | 22100 | 22150 | 22100 | 53 |
| 416 | 20230710 | 124200 | 3478953200 | 22150 | 22150 | 22150 | 22150 | 128 |
| 417 | 20230710 | 124100 | 3476118000 | 22150 | 22150 | 22150 | 22100 | 146 |
| 418 | 20230710 | 124000 | 3472884600 | 22150 | 22150 | 22150 | 22150 | 101 |
| 419 | 20230710 | 123900 | 3470647450 | 22100 | 22150 | 22150 | 22100 | 71 |
| 420 | 20230710 | 123800 | 3469077300 | 22150 | 22100 | 22150 | 22100 | 122 |
| 421 | 20230710 | 123700 | 3466380250 | 22050 | 22100 | 22100 | 22050 | 54 |
| 422 | 20230710 | 123600 | 3465187350 | 22050 | 22100 | 22100 | 22050 | 282 |
| 423 | 20230710 | 123500 | 3458966050 | 22150 | 22150 | 22150 | 22100 | 694 |
| 424 | 20230710 | 123400 | 3443611850 | 22150 | 22150 | 22150 | 22100 | 537 |
| 425 | 20230710 | 123300 | 3431722300 | 22150 | 22150 | 22150 | 22150 | 81 |
| 426 | 20230710 | 123200 | 3429928150 | 22150 | 22150 | 22150 | 22150 | 73 |
| 427 | 20230710 | 123100 | 3428311200 | 22150 | 22100 | 22150 | 22100 | 153 |
| 428 | 20230710 | 123000 | 3424922950 | 22100 | 22150 | 22150 | 22100 | 173 |
| 429 | 20230710 | 122900 | 3421092950 | 22150 | 22100 | 22150 | 22100 | 77 |
| 430 | 20230710 | 122800 | 3419387650 | 22100 | 22150 | 22150 | 22100 | 98 |
| 431 | 20230710 | 122700 | 3417217250 | 22150 | 22100 | 22150 | 22100 | 240 |
| 432 | 20230710 | 122600 | 3411908000 | 22100 | 22100 | 22100 | 22100 | 370 |
| 433 | 20230710 | 122500 | 3403731000 | 22150 | 22150 | 22150 | 22100 | 439 |
| 434 | 20230710 | 122400 | 3394007950 | 22200 | 22200 | 22250 | 22150 | 559 |
| 435 | 20230710 | 122300 | 3381612150 | 22200 | 22200 | 22200 | 22200 | 57 |
| 436 | 20230710 | 122200 | 3380346750 | 22200 | 22200 | 22250 | 22200 | 257 |
| 437 | 20230710 | 122100 | 3374640500 | 22200 | 22200 | 22250 | 22200 | 346 |
| 438 | 20230710 | 122000 | 3366952750 | 22200 | 22200 | 22200 | 22200 | 228 |
| 439 | 20230710 | 121900 | 3361891150 | 22200 | 22250 | 22250 | 22200 | 391 |
| 440 | 20230710 | 121800 | 3353204450 | 22250 | 22250 | 22250 | 22200 | 85 |
| 441 | 20230710 | 121700 | 3351313700 | 22200 | 22250 | 22250 | 22200 | 87 |
| 442 | 20230710 | 121600 | 3349378000 | 22250 | 22250 | 22250 | 22250 | 120 |
| 443 | 20230710 | 121500 | 3346708000 | 22250 | 22200 | 22250 | 22200 | 151 |
| 444 | 20230710 | 121400 | 3343352250 | 22200 | 22250 | 22250 | 22200 | 58 |
| 445 | 20230710 | 121300 | 3342061950 | 22250 | 22250 | 22250 | 22200 | 686 |
| 446 | 20230710 | 121200 | 3326825150 | 22250 | 22250 | 22250 | 22250 | 59 |
| 447 | 20230710 | 121100 | 3325512400 | 22250 | 22200 | 22250 | 22200 | 68 |
| 448 | 20230710 | 121000 | 3323999500 | 22250 | 22250 | 22250 | 22250 | 176 |
| 449 | 20230710 | 120900 | 3320083500 | 22250 | 22250 | 22250 | 22200 | 83 |
| 450 | 20230710 | 120800 | 3318237100 | 22250 | 22250 | 22250 | 22250 | 92 |
| 451 | 20230710 | 120700 | 3316190100 | 22250 | 22250 | 22250 | 22250 | 238 |
| 452 | 20230710 | 120600 | 3310894600 | 22250 | 22200 | 22250 | 22200 | 280 |
| 453 | 20230710 | 120500 | 3304673500 | 22200 | 22250 | 22250 | 22200 | 629 |
| 454 | 20230710 | 120400 | 3290680650 | 22250 | 22250 | 22250 | 22200 | 124 |
| 455 | 20230710 | 120300 | 3287922250 | 22250 | 22250 | 22250 | 22200 | 215 |
| 456 | 20230710 | 120200 | 3283138550 | 22200 | 22200 | 22200 | 22200 | 972 |
| 457 | 20230710 | 120100 | 3261560150 | 22200 | 22200 | 22200 | 22200 | 122 |
| 458 | 20230710 | 120000 | 3258851750 | 22200 | 22250 | 22250 | 22200 | 1174 |
| 459 | 20230710 | 115900 | 3232780600 | 22250 | 22250 | 22250 | 22250 | 162 |
| 460 | 20230710 | 115800 | 3229176100 | 22250 | 22250 | 22250 | 22250 | 67 |
| 461 | 20230710 | 115700 | 3227685350 | 22250 | 22250 | 22250 | 22250 | 57 |
| 462 | 20230710 | 115600 | 3226417100 | 22250 | 22250 | 22250 | 22250 | 177 |
| 463 | 20230710 | 115500 | 3222478850 | 22250 | 22250 | 22250 | 22200 | 221 |
| 464 | 20230710 | 115400 | 3217568650 | 22250 | 22250 | 22250 | 22250 | 121 |
| 465 | 20230710 | 115300 | 3214876400 | 22250 | 22200 | 22250 | 22200 | 240 |
| 466 | 20230710 | 115200 | 3209543150 | 22250 | 22250 | 22250 | 22200 | 214 |
| 467 | 20230710 | 115100 | 3204786750 | 22250 | 22250 | 22250 | 22200 | 108 |
| 468 | 20230710 | 115000 | 3202383800 | 22250 | 22250 | 22250 | 22250 | 159 |
| 469 | 20230710 | 114900 | 3198846050 | 22200 | 22250 | 22250 | 22200 | 121 |
| 470 | 20230710 | 114800 | 3196153950 | 22250 | 22200 | 22250 | 22200 | 200 |
| 471 | 20230710 | 114700 | 3191704000 | 22250 | 22250 | 22250 | 22200 | 51 |
| 472 | 20230710 | 114600 | 3190569350 | 22250 | 22250 | 22250 | 22250 | 128 |
| 473 | 20230710 | 114500 | 3187721350 | 22250 | 22250 | 22250 | 22250 | 203 |
| 474 | 20230710 | 114400 | 3183204600 | 22250 | 22250 | 22250 | 22250 | 94 |
| 475 | 20230710 | 114300 | 3181113100 | 22250 | 22250 | 22250 | 22250 | 110 |
| 476 | 20230710 | 114200 | 3178665600 | 22250 | 22250 | 22250 | 22250 | 80 |
| 477 | 20230710 | 114100 | 3176885600 | 22250 | 22250 | 22250 | 22200 | 425 |
| 478 | 20230710 | 114000 | 3167444400 | 22250 | 22250 | 22250 | 22200 | 209 |
| 479 | 20230710 | 113900 | 3162794200 | 22250 | 22250 | 22250 | 22250 | 149 |
| 480 | 20230710 | 113800 | 3159478950 | 22200 | 22200 | 22250 | 22200 | 321 |
| 481 | 20230710 | 113700 | 3152339000 | 22250 | 22250 | 22250 | 22250 | 153 |
| 482 | 20230710 | 113600 | 3148934750 | 22250 | 22200 | 22250 | 22200 | 170 |
| 483 | 20230710 | 113500 | 3145152750 | 22250 | 22250 | 22250 | 22200 | 582 |
| 484 | 20230710 | 113400 | 3132203350 | 22250 | 22200 | 22250 | 22200 | 182 |
| 485 | 20230710 | 113300 | 3128154400 | 22250 | 22250 | 22250 | 22250 | 98 |
| 486 | 20230710 | 113200 | 3125973900 | 22250 | 22250 | 22250 | 22200 | 181 |
| 487 | 20230710 | 113100 | 3121946750 | 22250 | 22250 | 22250 | 22200 | 159 |
| 488 | 20230710 | 113000 | 3118409150 | 22250 | 22250 | 22250 | 22200 | 153 |
| 489 | 20230710 | 112900 | 3115005700 | 22200 | 22250 | 22250 | 22200 | 122 |
| 490 | 20230710 | 112800 | 3112292750 | 22250 | 22250 | 22250 | 22250 | 188 |
| 491 | 20230710 | 112700 | 3108109750 | 22250 | 22250 | 22250 | 22250 | 192 |
| 492 | 20230710 | 112600 | 3103837750 | 22250 | 22200 | 22250 | 22200 | 60 |
| 493 | 20230710 | 112500 | 3102503250 | 22250 | 22250 | 22250 | 22200 | 160 |
| 494 | 20230710 | 112400 | 3098943750 | 22250 | 22250 | 22250 | 22200 | 166 |
| 495 | 20230710 | 112300 | 3095253050 | 22200 | 22250 | 22250 | 22200 | 114 |
| 496 | 20230710 | 112200 | 3092716600 | 22200 | 22250 | 22250 | 22200 | 89 |
| 497 | 20230710 | 112100 | 3090737200 | 22250 | 22250 | 22250 | 22200 | 157 |
| 498 | 20230710 | 112000 | 3087244950 | 22250 | 22250 | 22250 | 22250 | 153 |
| 499 | 20230710 | 111900 | 3083840700 | 22250 | 22250 | 22250 | 22250 | 93 |
| 500 | 20230710 | 111800 | 3081771450 | 22250 | 22200 | 22250 | 22150 | 302 |
| 501 | 20230710 | 111700 | 3075062950 | 22150 | 22200 | 22200 | 22150 | 86 |
| 502 | 20230710 | 111600 | 3073154400 | 22200 | 22200 | 22200 | 22200 | 805 |
| 503 | 20230710 | 111500 | 3055283400 | 22200 | 22200 | 22200 | 22150 | 142 |
| 504 | 20230710 | 111400 | 3052134100 | 22200 | 22150 | 22200 | 22150 | 396 |
| 505 | 20230710 | 111300 | 3043361550 | 22150 | 22150 | 22150 | 22150 | 102 |
| 506 | 20230710 | 111200 | 3041102250 | 22150 | 22150 | 22150 | 22150 | 38 |
| 507 | 20230710 | 111100 | 3040260550 | 22150 | 22100 | 22150 | 22100 | 253 |
| 508 | 20230710 | 111000 | 3034662900 | 22100 | 22100 | 22150 | 22100 | 121 |
| 509 | 20230710 | 110900 | 3031984150 | 22150 | 22150 | 22200 | 22150 | 248 |
| 510 | 20230710 | 110800 | 3026489950 | 22150 | 22150 | 22200 | 22150 | 672 |
| 511 | 20230710 | 110700 | 3011600800 | 22200 | 22150 | 22200 | 22150 | 124 |
| 512 | 20230710 | 110600 | 3008848500 | 22200 | 22150 | 22200 | 22150 | 370 |
| 513 | 20230710 | 110500 | 3000648650 | 22150 | 22200 | 22200 | 22100 | 141 |
| 514 | 20230710 | 110400 | 2997525450 | 22150 | 22200 | 22200 | 22150 | 715 |
| 515 | 20230710 | 110300 | 2981681250 | 22250 | 22250 | 22250 | 22150 | 220 |
| 516 | 20230710 | 110200 | 2976799000 | 22200 | 22200 | 22250 | 22200 | 137 |
| 517 | 20230710 | 110100 | 2973756600 | 22200 | 22200 | 22250 | 22150 | 117 |
| 518 | 20230710 | 110000 | 2971162450 | 22200 | 22150 | 22250 | 22150 | 668 |
| 519 | 20230710 | 105900 | 2956332100 | 22200 | 22200 | 22200 | 22150 | 113 |
| 520 | 20230710 | 105800 | 2953824150 | 22200 | 22200 | 22200 | 22200 | 105 |
| 521 | 20230710 | 105700 | 2951493150 | 22200 | 22200 | 22200 | 22150 | 124 |
| 522 | 20230710 | 105600 | 2948740450 | 22200 | 22200 | 22200 | 22200 | 71 |
| 523 | 20230710 | 105500 | 2947164250 | 22150 | 22150 | 22200 | 22150 | 353 |
| 524 | 20230710 | 105400 | 2939342100 | 22150 | 22200 | 22200 | 22150 | 166 |
| 525 | 20230710 | 105300 | 2935659750 | 22200 | 22200 | 22200 | 22150 | 391 |
| 526 | 20230710 | 105200 | 2926994550 | 22200 | 22200 | 22200 | 22150 | 146 |
| 527 | 20230710 | 105100 | 2923755000 | 22200 | 22200 | 22200 | 22150 | 590 |
| 528 | 20230710 | 105000 | 2910657300 | 22200 | 22200 | 22250 | 22200 | 109 |
| 529 | 20230710 | 104900 | 2908236650 | 22200 | 22150 | 22250 | 22150 | 133 |
| 530 | 20230710 | 104800 | 2905283600 | 22200 | 22150 | 22200 | 22100 | 588 |
| 531 | 20230710 | 104700 | 2892256950 | 22050 | 22250 | 22250 | 22050 | 417 |
| 532 | 20230710 | 104600 | 2883005100 | 22200 | 22250 | 22300 | 22200 | 493 |
| 533 | 20230710 | 104500 | 2872035300 | 22200 | 22250 | 22250 | 22200 | 115 |
| 534 | 20230710 | 104400 | 2869477000 | 22250 | 22250 | 22250 | 22200 | 110 |
| 535 | 20230710 | 104300 | 2867029650 | 22200 | 22200 | 22250 | 22200 | 1830 |
| 536 | 20230710 | 104200 | 2826363400 | 22150 | 22200 | 22200 | 22150 | 839 |
| 537 | 20230710 | 104100 | 2807773000 | 22200 | 22200 | 22200 | 22150 | 369 |
| 538 | 20230710 | 104000 | 2799583550 | 22200 | 22150 | 22250 | 22150 | 1149 |
| 539 | 20230710 | 103900 | 2774074850 | 22200 | 22150 | 22200 | 22100 | 671 |
| 540 | 20230710 | 103800 | 2759209650 | 22100 | 22100 | 22150 | 22100 | 504 |
| 541 | 20230710 | 103700 | 2748051900 | 22100 | 22100 | 22150 | 22050 | 824 |
| 542 | 20230710 | 103600 | 2729845700 | 22100 | 22200 | 22200 | 22100 | 940 |
| 543 | 20230710 | 103500 | 2709039250 | 22200 | 22300 | 22300 | 22200 | 671 |
| 544 | 20230710 | 103400 | 2694113800 | 22250 | 22300 | 22300 | 22200 | 721 |
| 545 | 20230710 | 103300 | 2678046650 | 22200 | 22200 | 22300 | 22200 | 1875 |
| 546 | 20230710 | 103200 | 2636358650 | 22200 | 22200 | 22200 | 22200 | 164 |
| 547 | 20230710 | 103100 | 2632717850 | 22200 | 22250 | 22250 | 22150 | 620 |
| 548 | 20230710 | 103000 | 2618953800 | 22300 | 22250 | 22300 | 22150 | 1369 |
| 549 | 20230710 | 102900 | 2588515200 | 22300 | 22300 | 22350 | 22250 | 1305 |
| 550 | 20230710 | 102800 | 2559416250 | 22300 | 22400 | 22400 | 22300 | 296 |
| 551 | 20230710 | 102700 | 2552793000 | 22350 | 22300 | 22350 | 22300 | 3873 |
| 552 | 20230710 | 102600 | 2466260050 | 22350 | 22250 | 22350 | 22250 | 2415 |
| 553 | 20230710 | 102500 | 2412405850 | 22250 | 22200 | 22300 | 22200 | 2898 |
| 554 | 20230710 | 102400 | 2347911650 | 22250 | 22200 | 22250 | 22150 | 3466 |
| 555 | 20230710 | 102300 | 2270953250 | 22200 | 22150 | 22200 | 22100 | 4188 |
| 556 | 20230710 | 102200 | 2178184800 | 22150 | 22100 | 22150 | 22100 | 743 |
| 557 | 20230710 | 102100 | 2161734400 | 22100 | 22150 | 22150 | 22100 | 580 |
| 558 | 20230710 | 102000 | 2148894450 | 22150 | 22200 | 22200 | 22150 | 614 |
| 559 | 20230710 | 101900 | 2135277400 | 22200 | 22100 | 22200 | 22100 | 886 |
| 560 | 20230710 | 101800 | 2115650200 | 22150 | 22050 | 22150 | 22050 | 1682 |
| 561 | 20230710 | 101700 | 2078420100 | 22100 | 22100 | 22150 | 22100 | 558 |
| 562 | 20230710 | 101600 | 2066083450 | 22150 | 22100 | 22150 | 22100 | 2178 |
| 563 | 20230710 | 101500 | 2017928250 | 22050 | 22050 | 22100 | 22050 | 691 |
| 564 | 20230710 | 101400 | 2002688900 | 22050 | 22050 | 22050 | 22000 | 171 |
| 565 | 20230710 | 101300 | 1998921850 | 22050 | 22050 | 22050 | 22000 | 618 |
| 566 | 20230710 | 101200 | 1985309050 | 22050 | 22050 | 22050 | 22050 | 895 |
| 567 | 20230710 | 101100 | 1965574300 | 22050 | 22050 | 22050 | 22000 | 626 |
| 568 | 20230710 | 101000 | 1951771500 | 22050 | 22050 | 22100 | 22000 | 449 |
| 569 | 20230710 | 100900 | 1941870250 | 22050 | 22100 | 22100 | 22050 | 252 |
| 570 | 20230710 | 100800 | 1936306150 | 22050 | 22050 | 22050 | 22050 | 148 |
| 571 | 20230710 | 100700 | 1933042750 | 22050 | 22000 | 22050 | 22000 | 1365 |
| 572 | 20230710 | 100600 | 1902948000 | 22050 | 21950 | 22050 | 21950 | 1297 |
| 573 | 20230710 | 100500 | 1874419700 | 22000 | 22000 | 22000 | 21950 | 737 |
| 574 | 20230710 | 100400 | 1858239300 | 22000 | 22000 | 22000 | 21950 | 90 |
| 575 | 20230710 | 100300 | 1856261650 | 22000 | 21950 | 22050 | 21950 | 2099 |
| 576 | 20230710 | 100200 | 1810134950 | 22000 | 22050 | 22050 | 22000 | 755 |
| 577 | 20230710 | 100100 | 1793515650 | 22050 | 22050 | 22050 | 22000 | 637 |
| 578 | 20230710 | 100000 | 1779478000 | 22000 | 22000 | 22000 | 21950 | 3171 |
| 579 | 20230710 | 095900 | 1709736250 | 22000 | 21950 | 22000 | 21950 | 183 |
| 580 | 20230710 | 095800 | 1705715700 | 21900 | 21950 | 21950 | 21900 | 4465 |
| 581 | 20230710 | 095700 | 1607714000 | 21900 | 21850 | 21900 | 21850 | 903 |
| 582 | 20230710 | 095600 | 1587944050 | 21900 | 21850 | 21900 | 21850 | 208 |
| 583 | 20230710 | 095500 | 1583392400 | 21900 | 21950 | 21950 | 21900 | 101 |
| 584 | 20230710 | 095400 | 1581178100 | 21900 | 21950 | 21950 | 21900 | 1130 |
| 585 | 20230710 | 095300 | 1556422550 | 21950 | 21850 | 21950 | 21850 | 3652 |
| 586 | 20230710 | 095200 | 1476536250 | 21850 | 21800 | 21850 | 21800 | 1000 |
| 587 | 20230710 | 095100 | 1454731300 | 21800 | 21800 | 21850 | 21800 | 875 |
| 588 | 20230710 | 095000 | 1435651750 | 21800 | 21850 | 21850 | 21800 | 573 |
| 589 | 20230710 | 094900 | 1423157600 | 21800 | 21800 | 21850 | 21800 | 2299 |
| 590 | 20230710 | 094800 | 1373018400 | 21800 | 21750 | 21800 | 21750 | 1240 |
| 591 | 20230710 | 094700 | 1346024150 | 21750 | 21700 | 21750 | 21700 | 4477 |
| 592 | 20230710 | 094600 | 1248847800 | 21650 | 21700 | 21700 | 21650 | 219 |
| 593 | 20230710 | 094500 | 1244105100 | 21700 | 21600 | 21700 | 21600 | 4449 |
| 594 | 20230710 | 094400 | 1147885300 | 21600 | 21500 | 21600 | 21500 | 3958 |
| 595 | 20230710 | 094300 | 1062677150 | 21500 | 21450 | 21500 | 21450 | 71 |
| 596 | 20230710 | 094200 | 1061150800 | 21500 | 21500 | 21500 | 21500 | 94 |
| 597 | 20230710 | 094100 | 1059129800 | 21450 | 21500 | 21500 | 21450 | 138 |
| 598 | 20230710 | 094000 | 1056167800 | 21450 | 21500 | 21500 | 21450 | 128 |
| 599 | 20230710 | 093900 | 1053415900 | 21500 | 21550 | 21550 | 21500 | 62 |
| 600 | 20230710 | 093800 | 1052082700 | 21500 | 21500 | 21550 | 21500 | 598 |
| 601 | 20230710 | 093700 | 1039203350 | 21500 | 21500 | 21500 | 21500 | 209 |
| 602 | 20230710 | 093600 | 1034709850 | 21450 | 21450 | 21450 | 21450 | 2771 |
| 603 | 20230710 | 093500 | 975271900 | 21450 | 21450 | 21450 | 21450 | 155 |
| 604 | 20230710 | 093400 | 971947150 | 21450 | 21450 | 21450 | 21400 | 21 |
| 605 | 20230710 | 093300 | 971496800 | 21450 | 21450 | 21450 | 21450 | 83 |
| 606 | 20230710 | 093200 | 969716450 | 21450 | 21400 | 21450 | 21400 | 143 |
| 607 | 20230710 | 093100 | 966654350 | 21400 | 21400 | 21400 | 21400 | 235 |
| 608 | 20230710 | 093000 | 961625350 | 21400 | 21400 | 21400 | 21350 | 246 |
| 609 | 20230710 | 092900 | 956366100 | 21350 | 21450 | 21450 | 21350 | 922 |
| 610 | 20230710 | 092800 | 936632450 | 21400 | 21450 | 21450 | 21400 | 65 |
| 611 | 20230710 | 092700 | 935238550 | 21450 | 21450 | 21450 | 21400 | 176 |
| 612 | 20230710 | 092600 | 931464450 | 21400 | 21500 | 21500 | 21400 | 196 |
| 613 | 20230710 | 092500 | 927264100 | 21450 | 21450 | 21500 | 21400 | 437 |
| 614 | 20230710 | 092400 | 917907950 | 21450 | 21450 | 21450 | 21450 | 161 |
| 615 | 20230710 | 092300 | 914454500 | 21400 | 21500 | 21500 | 21400 | 1487 |
| 616 | 20230710 | 092200 | 882618950 | 21500 | 21500 | 21500 | 21500 | 282 |
| 617 | 20230710 | 092100 | 876555950 | 21550 | 21550 | 21550 | 21500 | 92 |
| 618 | 20230710 | 092000 | 874574350 | 21500 | 21550 | 21550 | 21500 | 62 |
| 619 | 20230710 | 091900 | 873238350 | 21550 | 21550 | 21550 | 21550 | 44 |
| 620 | 20230710 | 091800 | 872290150 | 21550 | 21500 | 21550 | 21500 | 84 |
| 621 | 20230710 | 091700 | 870480200 | 21600 | 21650 | 21650 | 21500 | 299 |
| 622 | 20230710 | 091600 | 864031200 | 21600 | 21650 | 21650 | 21600 | 123 |
| 623 | 20230710 | 091500 | 861371500 | 21600 | 21600 | 21600 | 21600 | 775 |
| 624 | 20230710 | 091400 | 844631500 | 21550 | 21600 | 21600 | 21550 | 782 |
| 625 | 20230710 | 091300 | 827760400 | 21650 | 21600 | 21650 | 21550 | 213 |
| 626 | 20230710 | 091200 | 823159900 | 21600 | 21600 | 21600 | 21600 | 244 |
| 627 | 20230710 | 091100 | 817889500 | 21600 | 21600 | 21600 | 21600 | 118 |
| 628 | 20230710 | 091000 | 815340700 | 21600 | 21600 | 21600 | 21550 | 1207 |
| 629 | 20230710 | 090900 | 789294500 | 21600 | 21500 | 21600 | 21500 | 106 |
| 630 | 20230710 | 090800 | 787007550 | 21500 | 21550 | 21600 | 21500 | 560 |
| 631 | 20230710 | 090700 | 774926200 | 21550 | 21450 | 21600 | 21450 | 491 |
| 632 | 20230710 | 090600 | 764367850 | 21450 | 21550 | 21550 | 21400 | 7629 |
| 633 | 20230710 | 090500 | 600235650 | 21550 | 21650 | 21650 | 21550 | 241 |
| 634 | 20230710 | 090400 | 595028950 | 21650 | 21550 | 21700 | 21550 | 1492 |
| 635 | 20230710 | 090300 | 562707250 | 21550 | 21650 | 21650 | 21550 | 1853 |
| 636 | 20230710 | 090200 | 522659350 | 21650 | 21650 | 21650 | 21600 | 2328 |
| 637 | 20230710 | 090100 | 472309950 | 21600 | 21450 | 21700 | 21450 | 8746 |
| 638 | 20230710 | 090000 | 283723100 | 21450 | 21500 | 21550 | 21300 | 13210 |