34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 193400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 3634 |
| 3 | 20230711 | 193300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20230711 | 193200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20230711 | 193100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20230711 | 193000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20230711 | 192900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20230711 | 192800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20230711 | 192700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20230711 | 192600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20230711 | 192500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20230711 | 192400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20230711 | 192300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20230711 | 192200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20230711 | 192100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20230711 | 192000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20230711 | 191900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20230711 | 191800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20230711 | 191700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20230711 | 191600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20230711 | 191500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20230711 | 191400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20230711 | 191300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20230711 | 191200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20230711 | 191100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20230711 | 191000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20230711 | 190900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20230711 | 190800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20230711 | 190700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20230711 | 190600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20230711 | 190500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20230711 | 190400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 3634 |
| 33 | 20230711 | 190300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20230711 | 190200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20230711 | 190100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20230711 | 190000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20230711 | 185900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20230711 | 185800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20230711 | 185700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20230711 | 185600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20230711 | 185500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20230711 | 185400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20230711 | 185300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20230711 | 185200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20230711 | 185100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20230711 | 185000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20230711 | 184900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20230711 | 184800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20230711 | 184700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20230711 | 184600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20230711 | 184500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20230711 | 184400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20230711 | 184300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20230711 | 184200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20230711 | 184100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20230711 | 184000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20230711 | 183900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20230711 | 183800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20230711 | 183700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20230711 | 183600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20230711 | 183500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20230711 | 183400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 3634 |
| 63 | 20230711 | 183300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20230711 | 183200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20230711 | 183100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20230711 | 183000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20230711 | 182900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20230711 | 182800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20230711 | 182700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20230711 | 182600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20230711 | 182500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20230711 | 182400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20230711 | 182300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20230711 | 182200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20230711 | 182100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20230711 | 182000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20230711 | 181900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20230711 | 181800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20230711 | 181700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20230711 | 181600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20230711 | 181500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20230711 | 181400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20230711 | 181300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20230711 | 181200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20230711 | 181100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20230711 | 181000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20230711 | 180900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20230711 | 180800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20230711 | 180700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20230711 | 180600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20230711 | 180500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20230711 | 180400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 3634 |
| 93 | 20230711 | 180300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20230711 | 180200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20230711 | 180100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20230711 | 180000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20230711 | 175900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20230711 | 175800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20230711 | 175700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20230711 | 175600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20230711 | 175500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20230711 | 175400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20230711 | 175300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20230711 | 175200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20230711 | 175100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20230711 | 175000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20230711 | 174900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20230711 | 174800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20230711 | 174700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20230711 | 174600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20230711 | 174500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20230711 | 174400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20230711 | 174300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20230711 | 174200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20230711 | 174100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20230711 | 174000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20230711 | 173900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20230711 | 173800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20230711 | 173700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20230711 | 173600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20230711 | 173500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20230711 | 173400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 3634 |
| 123 | 20230711 | 173300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20230711 | 173200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20230711 | 173100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20230711 | 173000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20230711 | 172900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20230711 | 172800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20230711 | 172700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20230711 | 172600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20230711 | 172500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20230711 | 172400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20230711 | 172300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20230711 | 172200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20230711 | 172100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20230711 | 172000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20230711 | 171900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20230711 | 171800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20230711 | 171700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20230711 | 171600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20230711 | 171500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20230711 | 171400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20230711 | 171300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20230711 | 171200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20230711 | 171100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20230711 | 171000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20230711 | 170900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20230711 | 170800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20230711 | 170700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20230711 | 170600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20230711 | 170500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20230711 | 170400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 3634 |
| 153 | 20230711 | 170300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20230711 | 170200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20230711 | 170100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20230711 | 170000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20230711 | 165900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20230711 | 165800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20230711 | 165700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20230711 | 165600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20230711 | 165500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20230711 | 165400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20230711 | 165300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20230711 | 165200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20230711 | 165100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20230711 | 165000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20230711 | 164900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20230711 | 164800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20230711 | 164700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20230711 | 164600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20230711 | 164500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20230711 | 164400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20230711 | 164300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20230711 | 164200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20230711 | 164100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20230711 | 164000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20230711 | 163900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20230711 | 163800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20230711 | 163700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20230711 | 163600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20230711 | 163500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20230711 | 163400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 3634 |
| 183 | 20230711 | 163300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20230711 | 163200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20230711 | 163100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20230711 | 163000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20230711 | 162900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20230711 | 162800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20230711 | 162700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20230711 | 162600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20230711 | 162500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20230711 | 162400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20230711 | 162300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20230711 | 162200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20230711 | 162100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20230711 | 162000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20230711 | 161900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20230711 | 161800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20230711 | 161700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20230711 | 161600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20230711 | 161500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20230711 | 161400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20230711 | 161300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20230711 | 161200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20230711 | 161100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20230711 | 161000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20230711 | 160900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20230711 | 160800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20230711 | 160700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20230711 | 160600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20230711 | 160500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20230711 | 160400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 3634 |
| 213 | 20230711 | 160300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20230711 | 160200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20230711 | 160100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20230711 | 160000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20230711 | 155900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20230711 | 155800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20230711 | 155700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20230711 | 155600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20230711 | 155500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20230711 | 155400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20230711 | 155300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20230711 | 155200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20230711 | 155100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20230711 | 155000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20230711 | 154900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20230711 | 154800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20230711 | 154700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20230711 | 154600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20230711 | 154500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 232 | 20230711 | 154400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 233 | 20230711 | 154300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 234 | 20230711 | 154200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20230711 | 154100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 236 | 20230711 | 154000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 237 | 20230711 | 153900 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 238 | 20230711 | 153800 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 239 | 20230711 | 153700 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 240 | 20230711 | 153600 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 241 | 20230711 | 153500 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 242 | 20230711 | 153400 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 3634 |
| 243 | 20230711 | 153300 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 244 | 20230711 | 153200 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 245 | 20230711 | 153100 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 246 | 20230711 | 153000 | 3185829950 | 22350 | 22350 | 22350 | 22350 | 3634 |
| 247 | 20230711 | 152900 | 3104610050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 248 | 20230711 | 152800 | 3104610050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 249 | 20230711 | 152700 | 3104610050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 250 | 20230711 | 152600 | 3104610050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 251 | 20230711 | 152500 | 3104610050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 252 | 20230711 | 152400 | 3104610050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 253 | 20230711 | 152300 | 3104610050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 254 | 20230711 | 152200 | 3104610050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 255 | 20230711 | 152100 | 3104610050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 256 | 20230711 | 152000 | 3104610050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 257 | 20230711 | 151900 | 3104610050 | 22400 | 22400 | 22500 | 22400 | 428 |
| 258 | 20230711 | 151800 | 3095022000 | 22400 | 22450 | 22450 | 22400 | 200 |
| 259 | 20230711 | 151700 | 3090534100 | 22450 | 22500 | 22500 | 22400 | 392 |
| 260 | 20230711 | 151600 | 3081735000 | 22450 | 22500 | 22500 | 22450 | 974 |
| 261 | 20230711 | 151500 | 3059832650 | 22500 | 22450 | 22500 | 22450 | 1006 |
| 262 | 20230711 | 151400 | 3037220900 | 22500 | 22550 | 22550 | 22500 | 1533 |
| 263 | 20230711 | 151300 | 3002710350 | 22500 | 22500 | 22500 | 22400 | 1496 |
| 264 | 20230711 | 151200 | 2969098400 | 22500 | 22500 | 22550 | 22500 | 1669 |
| 265 | 20230711 | 151100 | 2931509800 | 22500 | 22500 | 22500 | 22400 | 1117 |
| 266 | 20230711 | 151000 | 2906397550 | 22500 | 22450 | 22500 | 22400 | 917 |
| 267 | 20230711 | 150900 | 2885765350 | 22450 | 22400 | 22450 | 22350 | 799 |
| 268 | 20230711 | 150800 | 2867848600 | 22400 | 22400 | 22450 | 22350 | 690 |
| 269 | 20230711 | 150700 | 2852392150 | 22400 | 22450 | 22450 | 22400 | 824 |
| 270 | 20230711 | 150600 | 2833934150 | 22450 | 22450 | 22450 | 22400 | 126 |
| 271 | 20230711 | 150500 | 2831106150 | 22450 | 22450 | 22450 | 22400 | 709 |
| 272 | 20230711 | 150400 | 2815199350 | 22450 | 22400 | 22450 | 22400 | 5 |
| 273 | 20230711 | 150300 | 2815087150 | 22400 | 22450 | 22450 | 22400 | 265 |
| 274 | 20230711 | 150200 | 2809151000 | 22450 | 22450 | 22450 | 22450 | 438 |
| 275 | 20230711 | 150100 | 2799317900 | 22450 | 22450 | 22450 | 22400 | 413 |
| 276 | 20230711 | 150000 | 2790063900 | 22450 | 22450 | 22450 | 22450 | 45 |
| 277 | 20230711 | 145900 | 2789053650 | 22450 | 22400 | 22450 | 22350 | 362 |
| 278 | 20230711 | 145800 | 2780953600 | 22400 | 22450 | 22450 | 22400 | 35 |
| 279 | 20230711 | 145700 | 2780169550 | 22400 | 22400 | 22450 | 22400 | 377 |
| 280 | 20230711 | 145600 | 2771724350 | 22400 | 22350 | 22400 | 22350 | 255 |
| 281 | 20230711 | 145500 | 2766014100 | 22400 | 22400 | 22400 | 22350 | 241 |
| 282 | 20230711 | 145400 | 2760625750 | 22400 | 22400 | 22450 | 22400 | 19 |
| 283 | 20230711 | 145300 | 2760200100 | 22400 | 22400 | 22450 | 22400 | 981 |
| 284 | 20230711 | 145200 | 2738225300 | 22450 | 22450 | 22450 | 22450 | 15 |
| 285 | 20230711 | 145100 | 2737888550 | 22400 | 22450 | 22450 | 22400 | 214 |
| 286 | 20230711 | 145000 | 2733094350 | 22450 | 22400 | 22450 | 22350 | 123 |
| 287 | 20230711 | 144900 | 2730339100 | 22400 | 22400 | 22450 | 22400 | 667 |
| 288 | 20230711 | 144800 | 2715398100 | 22400 | 22450 | 22450 | 22400 | 4 |
| 289 | 20230711 | 144700 | 2715308450 | 22400 | 22450 | 22450 | 22400 | 239 |
| 290 | 20230711 | 144600 | 2709954200 | 22450 | 22450 | 22450 | 22400 | 18 |
| 291 | 20230711 | 144500 | 2709550150 | 22450 | 22450 | 22500 | 22400 | 406 |
| 292 | 20230711 | 144400 | 2700446850 | 22450 | 22450 | 22500 | 22400 | 668 |
| 293 | 20230711 | 144300 | 2685450250 | 22450 | 22450 | 22450 | 22400 | 230 |
| 294 | 20230711 | 144200 | 2680296750 | 22450 | 22400 | 22450 | 22400 | 28 |
| 295 | 20230711 | 144100 | 2679668450 | 22450 | 22450 | 22450 | 22400 | 790 |
| 296 | 20230711 | 144000 | 2661942950 | 22450 | 22450 | 22450 | 22400 | 134 |
| 297 | 20230711 | 143900 | 2658940750 | 22450 | 22450 | 22450 | 22400 | 224 |
| 298 | 20230711 | 143800 | 2653922050 | 22450 | 22450 | 22450 | 22400 | 98 |
| 299 | 20230711 | 143700 | 2651726050 | 22450 | 22450 | 22450 | 22400 | 289 |
| 300 | 20230711 | 143600 | 2645251650 | 22450 | 22400 | 22450 | 22400 | 22 |
| 301 | 20230711 | 143500 | 2644757850 | 22450 | 22400 | 22450 | 22350 | 280 |
| 302 | 20230711 | 143400 | 2638485700 | 22400 | 22400 | 22400 | 22350 | 28 |
| 303 | 20230711 | 143300 | 2637858600 | 22400 | 22400 | 22450 | 22400 | 354 |
| 304 | 20230711 | 143200 | 2629920950 | 22450 | 22400 | 22450 | 22350 | 329 |
| 305 | 20230711 | 143100 | 2622551300 | 22400 | 22450 | 22450 | 22400 | 228 |
| 306 | 20230711 | 143000 | 2617443350 | 22450 | 22400 | 22450 | 22400 | 420 |
| 307 | 20230711 | 142900 | 2608034400 | 22400 | 22400 | 22450 | 22400 | 150 |
| 308 | 20230711 | 142800 | 2604674350 | 22400 | 22450 | 22450 | 22350 | 141 |
| 309 | 20230711 | 142700 | 2601516150 | 22450 | 22450 | 22450 | 22400 | 29 |
| 310 | 20230711 | 142600 | 2600865150 | 22450 | 22400 | 22450 | 22350 | 573 |
| 311 | 20230711 | 142500 | 2588040800 | 22400 | 22400 | 22400 | 22350 | 16 |
| 312 | 20230711 | 142400 | 2587682450 | 22350 | 22500 | 22500 | 22350 | 896 |
| 313 | 20230711 | 142300 | 2567612100 | 22500 | 22400 | 22500 | 22350 | 294 |
| 314 | 20230711 | 142200 | 2561036400 | 22400 | 22450 | 22450 | 22350 | 191 |
| 315 | 20230711 | 142100 | 2556757250 | 22450 | 22450 | 22500 | 22450 | 288 |
| 316 | 20230711 | 142000 | 2550291550 | 22500 | 22500 | 22500 | 22400 | 234 |
| 317 | 20230711 | 141900 | 2545048050 | 22500 | 22500 | 22500 | 22500 | 12 |
| 318 | 20230711 | 141800 | 2544778050 | 22500 | 22400 | 22500 | 22350 | 399 |
| 319 | 20230711 | 141700 | 2535855650 | 22500 | 22400 | 22500 | 22400 | 617 |
| 320 | 20230711 | 141600 | 2522004500 | 22400 | 22450 | 22450 | 22400 | 433 |
| 321 | 20230711 | 141500 | 2512304850 | 22450 | 22450 | 22450 | 22400 | 17 |
| 322 | 20230711 | 141400 | 2511923300 | 22450 | 22450 | 22450 | 22400 | 247 |
| 323 | 20230711 | 141300 | 2506390300 | 22450 | 22450 | 22450 | 22400 | 36 |
| 324 | 20230711 | 141200 | 2505583350 | 22400 | 22500 | 22500 | 22350 | 369 |
| 325 | 20230711 | 141100 | 2497316150 | 22500 | 22450 | 22500 | 22400 | 531 |
| 326 | 20230711 | 141000 | 2485395250 | 22450 | 22450 | 22500 | 22400 | 284 |
| 327 | 20230711 | 140900 | 2479029350 | 22500 | 22500 | 22500 | 22500 | 32 |
| 328 | 20230711 | 140800 | 2478309350 | 22500 | 22450 | 22500 | 22400 | 777 |
| 329 | 20230711 | 140700 | 2460877700 | 22450 | 22450 | 22450 | 22400 | 56 |
| 330 | 20230711 | 140600 | 2459620650 | 22450 | 22450 | 22500 | 22450 | 519 |
| 331 | 20230711 | 140500 | 2447968900 | 22500 | 22450 | 22500 | 22450 | 146 |
| 332 | 20230711 | 140400 | 2444690750 | 22450 | 22500 | 22500 | 22400 | 129 |
| 333 | 20230711 | 140300 | 2441794600 | 22500 | 22450 | 22500 | 22450 | 244 |
| 334 | 20230711 | 140200 | 2436315800 | 22500 | 22500 | 22500 | 22400 | 208 |
| 335 | 20230711 | 140100 | 2431645950 | 22500 | 22500 | 22500 | 22500 | 10 |
| 336 | 20230711 | 140000 | 2431420950 | 22500 | 22500 | 22500 | 22450 | 238 |
| 337 | 20230711 | 135900 | 2426076550 | 22500 | 22500 | 22500 | 22500 | 486 |
| 338 | 20230711 | 135800 | 2415141550 | 22500 | 22500 | 22500 | 22450 | 232 |
| 339 | 20230711 | 135700 | 2409931700 | 22500 | 22500 | 22500 | 22500 | 8 |
| 340 | 20230711 | 135600 | 2409751700 | 22500 | 22500 | 22500 | 22450 | 261 |
| 341 | 20230711 | 135500 | 2403891750 | 22500 | 22450 | 22500 | 22450 | 25 |
| 342 | 20230711 | 135400 | 2403330150 | 22450 | 22500 | 22500 | 22450 | 263 |
| 343 | 20230711 | 135300 | 2397422850 | 22500 | 22400 | 22500 | 22400 | 642 |
| 344 | 20230711 | 135200 | 2383020200 | 22400 | 22500 | 22550 | 22400 | 1711 |
| 345 | 20230711 | 135100 | 2344656850 | 22500 | 22500 | 22500 | 22450 | 316 |
| 346 | 20230711 | 135000 | 2337547050 | 22500 | 22500 | 22500 | 22450 | 689 |
| 347 | 20230711 | 134900 | 2322054600 | 22500 | 22500 | 22500 | 22450 | 52 |
| 348 | 20230711 | 134800 | 2320885050 | 22500 | 22550 | 22550 | 22500 | 406 |
| 349 | 20230711 | 134700 | 2311749200 | 22500 | 22500 | 22550 | 22500 | 735 |
| 350 | 20230711 | 134600 | 2295181400 | 22500 | 22500 | 22550 | 22500 | 291 |
| 351 | 20230711 | 134500 | 2288630750 | 22550 | 22550 | 22550 | 22500 | 56 |
| 352 | 20230711 | 134400 | 2287369700 | 22500 | 22550 | 22550 | 22500 | 613 |
| 353 | 20230711 | 134300 | 2273556700 | 22550 | 22500 | 22550 | 22500 | 682 |
| 354 | 20230711 | 134200 | 2258210200 | 22550 | 22500 | 22550 | 22500 | 71 |
| 355 | 20230711 | 134100 | 2256611700 | 22550 | 22500 | 22550 | 22500 | 1030 |
| 356 | 20230711 | 134000 | 2233410700 | 22550 | 22550 | 22550 | 22500 | 21 |
| 357 | 20230711 | 133900 | 2232937650 | 22550 | 22550 | 22550 | 22500 | 22 |
| 358 | 20230711 | 133800 | 2232441800 | 22550 | 22550 | 22550 | 22500 | 507 |
| 359 | 20230711 | 133700 | 2221014050 | 22550 | 22550 | 22550 | 22500 | 27 |
| 360 | 20230711 | 133600 | 2220406000 | 22550 | 22550 | 22550 | 22500 | 77 |
| 361 | 20230711 | 133500 | 2218672150 | 22550 | 22500 | 22550 | 22500 | 566 |
| 362 | 20230711 | 133400 | 2205936950 | 22500 | 22500 | 22500 | 22500 | 360 |
| 363 | 20230711 | 133300 | 2197836950 | 22500 | 22500 | 22500 | 22450 | 143 |
| 364 | 20230711 | 133200 | 2194619500 | 22500 | 22500 | 22500 | 22450 | 403 |
| 365 | 20230711 | 133100 | 2185552050 | 22500 | 22450 | 22500 | 22450 | 60 |
| 366 | 20230711 | 133000 | 2184204500 | 22500 | 22450 | 22500 | 22450 | 17 |
| 367 | 20230711 | 132900 | 2183822450 | 22500 | 22450 | 22500 | 22450 | 518 |
| 368 | 20230711 | 132800 | 2172169300 | 22450 | 22500 | 22500 | 22450 | 83 |
| 369 | 20230711 | 132700 | 2170303800 | 22450 | 22500 | 22500 | 22400 | 39 |
| 370 | 20230711 | 132600 | 2169428500 | 22450 | 22450 | 22500 | 22400 | 428 |
| 371 | 20230711 | 132500 | 2159819950 | 22450 | 22500 | 22500 | 22400 | 53 |
| 372 | 20230711 | 132400 | 2158629100 | 22500 | 22450 | 22500 | 22400 | 502 |
| 373 | 20230711 | 132300 | 2147359150 | 22500 | 22500 | 22500 | 22400 | 855 |
| 374 | 20230711 | 132200 | 2128204050 | 22450 | 22450 | 22500 | 22450 | 505 |
| 375 | 20230711 | 132100 | 2116862000 | 22400 | 22450 | 22450 | 22400 | 41 |
| 376 | 20230711 | 132000 | 2115941700 | 22450 | 22450 | 22450 | 22400 | 443 |
| 377 | 20230711 | 131900 | 2105997350 | 22450 | 22400 | 22450 | 22400 | 22 |
| 378 | 20230711 | 131800 | 2105504200 | 22450 | 22450 | 22450 | 22450 | 23 |
| 379 | 20230711 | 131700 | 2104987850 | 22400 | 22400 | 22450 | 22400 | 1031 |
| 380 | 20230711 | 131600 | 2081842700 | 22450 | 22450 | 22450 | 22400 | 37 |
| 381 | 20230711 | 131500 | 2081012100 | 22450 | 22450 | 22450 | 22450 | 48 |
| 382 | 20230711 | 131400 | 2079934500 | 22450 | 22350 | 22450 | 22350 | 998 |
| 383 | 20230711 | 131300 | 2057578000 | 22400 | 22400 | 22400 | 22400 | 4 |
| 384 | 20230711 | 131200 | 2057488400 | 22350 | 22400 | 22400 | 22350 | 26 |
| 385 | 20230711 | 131100 | 2056907050 | 22350 | 22350 | 22350 | 22350 | 596 |
| 386 | 20230711 | 131000 | 2043586450 | 22350 | 22300 | 22350 | 22300 | 19 |
| 387 | 20230711 | 130900 | 2043162550 | 22300 | 22350 | 22350 | 22300 | 248 |
| 388 | 20230711 | 130800 | 2037619800 | 22350 | 22400 | 22400 | 22250 | 1668 |
| 389 | 20230711 | 130700 | 2000419650 | 22400 | 22350 | 22400 | 22350 | 10 |
| 390 | 20230711 | 130600 | 2000195700 | 22400 | 22400 | 22450 | 22400 | 98 |
| 391 | 20230711 | 130500 | 1998000400 | 22450 | 22450 | 22450 | 22400 | 923 |
| 392 | 20230711 | 130400 | 1977279850 | 22450 | 22450 | 22450 | 22400 | 8 |
| 393 | 20230711 | 130300 | 1977100300 | 22450 | 22450 | 22450 | 22400 | 29 |
| 394 | 20230711 | 130200 | 1976449550 | 22450 | 22450 | 22450 | 22400 | 9 |
| 395 | 20230711 | 130100 | 1976247550 | 22400 | 22400 | 22450 | 22350 | 52 |
| 396 | 20230711 | 130000 | 1975083200 | 22400 | 22500 | 22500 | 22350 | 1149 |
| 397 | 20230711 | 125900 | 1949385550 | 22400 | 22450 | 22450 | 22400 | 556 |
| 398 | 20230711 | 125800 | 1936904000 | 22450 | 22450 | 22450 | 22400 | 70 |
| 399 | 20230711 | 125700 | 1935332550 | 22450 | 22500 | 22500 | 22450 | 55 |
| 400 | 20230711 | 125600 | 1934097650 | 22450 | 22500 | 22500 | 22400 | 434 |
| 401 | 20230711 | 125500 | 1924354500 | 22500 | 22500 | 22500 | 22400 | 16 |
| 402 | 20230711 | 125400 | 1923995000 | 22450 | 22450 | 22500 | 22400 | 73 |
| 403 | 20230711 | 125300 | 1922355900 | 22450 | 22500 | 22500 | 22450 | 538 |
| 404 | 20230711 | 125200 | 1910277000 | 22500 | 22400 | 22500 | 22400 | 64 |
| 405 | 20230711 | 125100 | 1908840800 | 22400 | 22400 | 22500 | 22400 | 39 |
| 406 | 20230711 | 125000 | 1907965550 | 22450 | 22450 | 22500 | 22400 | 504 |
| 407 | 20230711 | 124900 | 1896653200 | 22450 | 22450 | 22450 | 22450 | 17 |
| 408 | 20230711 | 124800 | 1896271550 | 22450 | 22450 | 22450 | 22400 | 26 |
| 409 | 20230711 | 124700 | 1895687900 | 22450 | 22500 | 22500 | 22400 | 632 |
| 410 | 20230711 | 124600 | 1881499850 | 22500 | 22450 | 22500 | 22450 | 11 |
| 411 | 20230711 | 124500 | 1881252600 | 22500 | 22450 | 22500 | 22400 | 544 |
| 412 | 20230711 | 124400 | 1869014000 | 22450 | 22450 | 22450 | 22400 | 453 |
| 413 | 20230711 | 124300 | 1858844900 | 22500 | 22500 | 22500 | 22500 | 4 |
| 414 | 20230711 | 124200 | 1858754900 | 22400 | 22500 | 22550 | 22400 | 1596 |
| 415 | 20230711 | 124100 | 1822901350 | 22550 | 22550 | 22550 | 22450 | 78 |
| 416 | 20230711 | 124000 | 1821144850 | 22550 | 22550 | 22550 | 22500 | 155 |
| 417 | 20230711 | 123900 | 1817656900 | 22550 | 22500 | 22550 | 22450 | 3305 |
| 418 | 20230711 | 123800 | 1743152150 | 22500 | 22450 | 22500 | 22450 | 1166 |
| 419 | 20230711 | 123700 | 1716919650 | 22450 | 22450 | 22450 | 22450 | 1 |
| 420 | 20230711 | 123600 | 1716897200 | 22450 | 22500 | 22500 | 22450 | 558 |
| 421 | 20230711 | 123500 | 1704346000 | 22450 | 22500 | 22500 | 22450 | 3045 |
| 422 | 20230711 | 123400 | 1635868400 | 22500 | 22450 | 22500 | 22450 | 27 |
| 423 | 20230711 | 123300 | 1635261400 | 22450 | 22500 | 22500 | 22450 | 699 |
| 424 | 20230711 | 123200 | 1619548650 | 22450 | 22450 | 22500 | 22450 | 235 |
| 425 | 20230711 | 123100 | 1614272450 | 22450 | 22500 | 22500 | 22450 | 5 |
| 426 | 20230711 | 123000 | 1614160000 | 22500 | 22450 | 22500 | 22450 | 16 |
| 427 | 20230711 | 122900 | 1613800550 | 22450 | 22450 | 22450 | 22450 | 43 |
| 428 | 20230711 | 122800 | 1612835200 | 22450 | 22450 | 22450 | 22400 | 100 |
| 429 | 20230711 | 122700 | 1610590250 | 22450 | 22450 | 22500 | 22450 | 420 |
| 430 | 20230711 | 122600 | 1601161000 | 22450 | 22450 | 22450 | 22450 | 22 |
| 431 | 20230711 | 122500 | 1600667100 | 22450 | 22500 | 22500 | 22400 | 43 |
| 432 | 20230711 | 122400 | 1599701700 | 22450 | 22450 | 22450 | 22450 | 2731 |
| 433 | 20230711 | 122300 | 1538390750 | 22450 | 22400 | 22450 | 22400 | 66 |
| 434 | 20230711 | 122200 | 1536909750 | 22450 | 22400 | 22450 | 22400 | 127 |
| 435 | 20230711 | 122100 | 1534064200 | 22450 | 22450 | 22450 | 22400 | 553 |
| 436 | 20230711 | 122000 | 1521650000 | 22400 | 22450 | 22450 | 22400 | 35 |
| 437 | 20230711 | 121900 | 1520864500 | 22450 | 22450 | 22450 | 22450 | 5 |
| 438 | 20230711 | 121800 | 1520752250 | 22400 | 22450 | 22450 | 22400 | 568 |
| 439 | 20230711 | 121700 | 1508005150 | 22400 | 22450 | 22450 | 22400 | 11 |
| 440 | 20230711 | 121600 | 1507758500 | 22400 | 22400 | 22400 | 22400 | 9 |
| 441 | 20230711 | 121500 | 1507556900 | 22400 | 22450 | 22450 | 22400 | 416 |
| 442 | 20230711 | 121400 | 1498219250 | 22400 | 22400 | 22400 | 22400 | 113 |
| 443 | 20230711 | 121300 | 1495688050 | 22400 | 22400 | 22450 | 22400 | 130 |
| 444 | 20230711 | 121200 | 1492775850 | 22400 | 22400 | 22450 | 22400 | 609 |
| 445 | 20230711 | 121100 | 1479111250 | 22450 | 22400 | 22450 | 22400 | 24 |
| 446 | 20230711 | 121000 | 1478572800 | 22400 | 22400 | 22400 | 22400 | 130 |
| 447 | 20230711 | 120900 | 1475660800 | 22400 | 22450 | 22450 | 22400 | 506 |
| 448 | 20230711 | 120800 | 1464306150 | 22400 | 22450 | 22450 | 22400 | 10 |
| 449 | 20230711 | 120700 | 1464081950 | 22450 | 22450 | 22450 | 22450 | 53 |
| 450 | 20230711 | 120600 | 1462892100 | 22400 | 22450 | 22450 | 22400 | 607 |
| 451 | 20230711 | 120500 | 1449271250 | 22450 | 22450 | 22450 | 22450 | 33 |
| 452 | 20230711 | 120400 | 1448530400 | 22400 | 22400 | 22450 | 22400 | 6 |
| 453 | 20230711 | 120300 | 1448395800 | 22400 | 22400 | 22400 | 22400 | 264 |
| 454 | 20230711 | 120200 | 1442482200 | 22350 | 22400 | 22400 | 22350 | 23 |
| 455 | 20230711 | 120100 | 1441967050 | 22400 | 22350 | 22400 | 22350 | 41 |
| 456 | 20230711 | 120000 | 1441048700 | 22350 | 22350 | 22400 | 22350 | 716 |
| 457 | 20230711 | 115900 | 1425011450 | 22350 | 22350 | 22350 | 22350 | 31 |
| 458 | 20230711 | 115800 | 1424318600 | 22350 | 22350 | 22350 | 22350 | 9 |
| 459 | 20230711 | 115700 | 1424117450 | 22350 | 22400 | 22400 | 22350 | 521 |
| 460 | 20230711 | 115600 | 1412452450 | 22350 | 22350 | 22350 | 22350 | 29 |
| 461 | 20230711 | 115500 | 1411804300 | 22350 | 22350 | 22400 | 22350 | 52 |
| 462 | 20230711 | 115400 | 1410640000 | 22400 | 22350 | 22450 | 22350 | 518 |
| 463 | 20230711 | 115300 | 1399036400 | 22350 | 22350 | 22400 | 22350 | 36 |
| 464 | 20230711 | 115200 | 1398230850 | 22400 | 22400 | 22400 | 22350 | 290 |
| 465 | 20230711 | 115100 | 1391735800 | 22400 | 22400 | 22400 | 22400 | 226 |
| 466 | 20230711 | 115000 | 1386673400 | 22350 | 22400 | 22400 | 22350 | 80 |
| 467 | 20230711 | 114900 | 1384882200 | 22400 | 22350 | 22400 | 22350 | 106 |
| 468 | 20230711 | 114800 | 1382508800 | 22350 | 22400 | 22400 | 22350 | 643 |
| 469 | 20230711 | 114700 | 1368108850 | 22350 | 22350 | 22400 | 22350 | 66 |
| 470 | 20230711 | 114600 | 1366631250 | 22350 | 22350 | 22400 | 22350 | 18 |
| 471 | 20230711 | 114500 | 1366228750 | 22350 | 22350 | 22400 | 22350 | 833 |
| 472 | 20230711 | 114400 | 1347570750 | 22400 | 22400 | 22400 | 22350 | 87 |
| 473 | 20230711 | 114300 | 1345622450 | 22400 | 22400 | 22400 | 22350 | 72 |
| 474 | 20230711 | 114200 | 1344010800 | 22400 | 22350 | 22400 | 22350 | 153 |
| 475 | 20230711 | 114100 | 1340588300 | 22300 | 22300 | 22300 | 22300 | 33 |
| 476 | 20230711 | 114000 | 1339852400 | 22300 | 22300 | 22300 | 22300 | 23 |
| 477 | 20230711 | 113900 | 1339339500 | 22300 | 22350 | 22350 | 22300 | 1261 |
| 478 | 20230711 | 113800 | 1311187800 | 22350 | 22350 | 22400 | 22350 | 161 |
| 479 | 20230711 | 113700 | 1307589250 | 22350 | 22400 | 22400 | 22350 | 44 |
| 480 | 20230711 | 113600 | 1306604800 | 22400 | 22350 | 22400 | 22350 | 560 |
| 481 | 20230711 | 113500 | 1294061350 | 22400 | 22400 | 22400 | 22350 | 101 |
| 482 | 20230711 | 113400 | 1291799750 | 22400 | 22350 | 22400 | 22350 | 32 |
| 483 | 20230711 | 113300 | 1291084000 | 22400 | 22350 | 22400 | 22350 | 477 |
| 484 | 20230711 | 113200 | 1280399950 | 22350 | 22350 | 22350 | 22350 | 16 |
| 485 | 20230711 | 113100 | 1280042350 | 22350 | 22400 | 22400 | 22350 | 13 |
| 486 | 20230711 | 113000 | 1279751500 | 22400 | 22350 | 22400 | 22350 | 664 |
| 487 | 20230711 | 112900 | 1264882150 | 22350 | 22350 | 22400 | 22350 | 50 |
| 488 | 20230711 | 112800 | 1263763400 | 22350 | 22350 | 22400 | 22350 | 14 |
| 489 | 20230711 | 112700 | 1263450300 | 22350 | 22350 | 22400 | 22350 | 622 |
| 490 | 20230711 | 112600 | 1249526000 | 22350 | 22350 | 22350 | 22350 | 19 |
| 491 | 20230711 | 112500 | 1249101350 | 22350 | 22350 | 22350 | 22350 | 54 |
| 492 | 20230711 | 112400 | 1247894450 | 22400 | 22350 | 22400 | 22350 | 2639 |
| 493 | 20230711 | 112300 | 1188783400 | 22350 | 22350 | 22350 | 22350 | 35 |
| 494 | 20230711 | 112200 | 1188001150 | 22350 | 22350 | 22350 | 22350 | 13 |
| 495 | 20230711 | 112100 | 1187710600 | 22350 | 22300 | 22350 | 22300 | 49 |
| 496 | 20230711 | 112000 | 1186615550 | 22300 | 22350 | 22350 | 22300 | 224 |
| 497 | 20230711 | 111900 | 1181609450 | 22350 | 22300 | 22400 | 22300 | 46 |
| 498 | 20230711 | 111800 | 1180581200 | 22300 | 22350 | 22400 | 22300 | 865 |
| 499 | 20230711 | 111700 | 1161224400 | 22350 | 22350 | 22400 | 22350 | 331 |
| 500 | 20230711 | 111600 | 1153826300 | 22350 | 22350 | 22400 | 22350 | 19 |
| 501 | 20230711 | 111500 | 1153401400 | 22350 | 22300 | 22400 | 22300 | 191 |
| 502 | 20230711 | 111400 | 1149132500 | 22300 | 22300 | 22350 | 22300 | 226 |
| 503 | 20230711 | 111300 | 1144082250 | 22300 | 22350 | 22350 | 22300 | 117 |
| 504 | 20230711 | 111200 | 1141467650 | 22350 | 22300 | 22350 | 22300 | 576 |
| 505 | 20230711 | 111100 | 1128595900 | 22300 | 22300 | 22300 | 22300 | 11 |
| 506 | 20230711 | 111000 | 1128350600 | 22300 | 22300 | 22300 | 22300 | 15 |
| 507 | 20230711 | 110900 | 1128016100 | 22300 | 22300 | 22350 | 22300 | 394 |
| 508 | 20230711 | 110800 | 1119211050 | 22300 | 22300 | 22350 | 22300 | 181 |
| 509 | 20230711 | 110700 | 1115174150 | 22300 | 22350 | 22350 | 22300 | 22 |
| 510 | 20230711 | 110600 | 1114683300 | 22350 | 22300 | 22350 | 22300 | 637 |
| 511 | 20230711 | 110500 | 1100446600 | 22300 | 22300 | 22300 | 22300 | 23 |
| 512 | 20230711 | 110400 | 1099933700 | 22300 | 22300 | 22350 | 22300 | 21 |
| 513 | 20230711 | 110300 | 1099465350 | 22300 | 22300 | 22350 | 22300 | 522 |
| 514 | 20230711 | 110200 | 1087800900 | 22300 | 22300 | 22350 | 22300 | 1561 |
| 515 | 20230711 | 110100 | 1052988550 | 22300 | 22350 | 22400 | 22300 | 478 |
| 516 | 20230711 | 110000 | 1042305400 | 22350 | 22300 | 22400 | 22300 | 1407 |
| 517 | 20230711 | 105900 | 1010857700 | 22300 | 22350 | 22350 | 22300 | 44 |
| 518 | 20230711 | 105800 | 1009875650 | 22300 | 22300 | 22350 | 22300 | 155 |
| 519 | 20230711 | 105700 | 1006417000 | 22300 | 22300 | 22350 | 22300 | 544 |
| 520 | 20230711 | 105600 | 994265700 | 22300 | 22300 | 22350 | 22300 | 129 |
| 521 | 20230711 | 105500 | 991387450 | 22300 | 22300 | 22300 | 22300 | 30 |
| 522 | 20230711 | 105400 | 990718450 | 22300 | 22300 | 22350 | 22300 | 378 |
| 523 | 20230711 | 105300 | 982288800 | 22300 | 22250 | 22300 | 22250 | 116 |
| 524 | 20230711 | 105200 | 979702200 | 22250 | 22300 | 22300 | 22250 | 36 |
| 525 | 20230711 | 105100 | 978900200 | 22300 | 22300 | 22300 | 22250 | 571 |
| 526 | 20230711 | 105000 | 966167300 | 22250 | 22250 | 22250 | 22250 | 26 |
| 527 | 20230711 | 104900 | 965588800 | 22250 | 22250 | 22300 | 22250 | 31 |
| 528 | 20230711 | 104800 | 964898650 | 22250 | 22250 | 22300 | 22250 | 594 |
| 529 | 20230711 | 104700 | 951657800 | 22250 | 22300 | 22300 | 22250 | 304 |
| 530 | 20230711 | 104600 | 944879100 | 22300 | 22300 | 22300 | 22300 | 150 |
| 531 | 20230711 | 104500 | 941534100 | 22300 | 22250 | 22350 | 22250 | 177 |
| 532 | 20230711 | 104400 | 937586200 | 22300 | 22250 | 22300 | 22250 | 17 |
| 533 | 20230711 | 104300 | 937207400 | 22300 | 22300 | 22300 | 22250 | 393 |
| 534 | 20230711 | 104200 | 928444200 | 22300 | 22300 | 22300 | 22300 | 175 |
| 535 | 20230711 | 104100 | 924541700 | 22250 | 22300 | 22350 | 22200 | 206 |
| 536 | 20230711 | 104000 | 919951850 | 22300 | 22300 | 22300 | 22300 | 88 |
| 537 | 20230711 | 103900 | 917989450 | 22300 | 22250 | 22300 | 22200 | 541 |
| 538 | 20230711 | 103800 | 905930450 | 22300 | 22350 | 22350 | 22300 | 889 |
| 539 | 20230711 | 103700 | 886103550 | 22300 | 22350 | 22350 | 22300 | 76 |
| 540 | 20230711 | 103600 | 884406000 | 22350 | 22300 | 22350 | 22300 | 550 |
| 541 | 20230711 | 103500 | 872114350 | 22300 | 22350 | 22350 | 22300 | 42 |
| 542 | 20230711 | 103400 | 871177400 | 22300 | 22350 | 22350 | 22300 | 596 |
| 543 | 20230711 | 103300 | 857862800 | 22350 | 22300 | 22350 | 22300 | 1072 |
| 544 | 20230711 | 103200 | 833904100 | 22350 | 22350 | 22350 | 22300 | 230 |
| 545 | 20230711 | 103100 | 828764100 | 22350 | 22350 | 22400 | 22350 | 243 |
| 546 | 20230711 | 103000 | 823332650 | 22350 | 22350 | 22400 | 22300 | 1003 |
| 547 | 20230711 | 102900 | 800911850 | 22350 | 22300 | 22350 | 22300 | 83 |
| 548 | 20230711 | 102800 | 799058750 | 22300 | 22350 | 22350 | 22300 | 232 |
| 549 | 20230711 | 102700 | 793881600 | 22300 | 22350 | 22350 | 22300 | 412 |
| 550 | 20230711 | 102600 | 784674100 | 22300 | 22300 | 22350 | 22300 | 747 |
| 551 | 20230711 | 102500 | 768013550 | 22300 | 22300 | 22350 | 22250 | 227 |
| 552 | 20230711 | 102400 | 762949650 | 22300 | 22300 | 22300 | 22250 | 1059 |
| 553 | 20230711 | 102300 | 739334450 | 22300 | 22250 | 22300 | 22200 | 870 |
| 554 | 20230711 | 102200 | 719962900 | 22200 | 22300 | 22300 | 22200 | 77 |
| 555 | 20230711 | 102100 | 718248050 | 22200 | 22250 | 22350 | 22200 | 2749 |
| 556 | 20230711 | 102000 | 657044450 | 22300 | 22200 | 22350 | 22200 | 62 |
| 557 | 20230711 | 101900 | 655663000 | 22250 | 22300 | 22300 | 22200 | 403 |
| 558 | 20230711 | 101800 | 646684300 | 22250 | 22300 | 22300 | 22200 | 1248 |
| 559 | 20230711 | 101700 | 618904300 | 22200 | 22200 | 22300 | 22150 | 966 |
| 560 | 20230711 | 101600 | 597434850 | 22150 | 22150 | 22200 | 22150 | 92 |
| 561 | 20230711 | 101500 | 595393600 | 22200 | 22200 | 22200 | 22150 | 36 |
| 562 | 20230711 | 101400 | 594594800 | 22150 | 22200 | 22200 | 22150 | 59 |
| 563 | 20230711 | 101300 | 593285700 | 22150 | 22150 | 22200 | 22150 | 23 |
| 564 | 20230711 | 101200 | 592776100 | 22150 | 22200 | 22200 | 22150 | 281 |
| 565 | 20230711 | 101100 | 586549800 | 22200 | 22200 | 22200 | 22150 | 12 |
| 566 | 20230711 | 101000 | 586283650 | 22150 | 22200 | 22200 | 22150 | 80 |
| 567 | 20230711 | 100900 | 584510300 | 22200 | 22200 | 22200 | 22150 | 52 |
| 568 | 20230711 | 100800 | 583357050 | 22150 | 22200 | 22200 | 22150 | 32 |
| 569 | 20230711 | 100700 | 582647100 | 22200 | 22200 | 22200 | 22150 | 95 |
| 570 | 20230711 | 100600 | 580539200 | 22150 | 22150 | 22200 | 22100 | 100 |
| 571 | 20230711 | 100500 | 578323100 | 22150 | 22200 | 22200 | 22100 | 61 |
| 572 | 20230711 | 100400 | 576973250 | 22100 | 22100 | 22150 | 22100 | 311 |
| 573 | 20230711 | 100300 | 570095350 | 22150 | 22150 | 22150 | 22100 | 143 |
| 574 | 20230711 | 100200 | 566928300 | 22150 | 22150 | 22150 | 22100 | 86 |
| 575 | 20230711 | 100100 | 565024850 | 22100 | 22100 | 22150 | 22100 | 99 |
| 576 | 20230711 | 100000 | 562833000 | 22100 | 22100 | 22150 | 22100 | 110 |
| 577 | 20230711 | 095900 | 560397200 | 22100 | 22150 | 22150 | 22100 | 664 |
| 578 | 20230711 | 095800 | 545690100 | 22200 | 22150 | 22200 | 22150 | 27 |
| 579 | 20230711 | 095700 | 545091900 | 22150 | 22150 | 22200 | 22150 | 22 |
| 580 | 20230711 | 095600 | 544604450 | 22150 | 22150 | 22200 | 22150 | 19 |
| 581 | 20230711 | 095500 | 544183450 | 22150 | 22150 | 22200 | 22150 | 131 |
| 582 | 20230711 | 095400 | 541281650 | 22150 | 22200 | 22200 | 22150 | 129 |
| 583 | 20230711 | 095300 | 538423000 | 22200 | 22200 | 22200 | 22150 | 10 |
| 584 | 20230711 | 095200 | 538201150 | 22150 | 22200 | 22200 | 22150 | 33 |
| 585 | 20230711 | 095100 | 537469500 | 22150 | 22150 | 22200 | 22150 | 33 |
| 586 | 20230711 | 095000 | 536738100 | 22150 | 22100 | 22200 | 22100 | 699 |
| 587 | 20230711 | 094900 | 521278850 | 22100 | 22050 | 22100 | 22050 | 21 |
| 588 | 20230711 | 094800 | 520815550 | 22050 | 22100 | 22100 | 22050 | 48 |
| 589 | 20230711 | 094700 | 519757000 | 22100 | 22100 | 22100 | 22050 | 43 |
| 590 | 20230711 | 094600 | 518808450 | 22050 | 22050 | 22100 | 22050 | 15 |
| 591 | 20230711 | 094500 | 518477450 | 22050 | 22050 | 22100 | 22050 | 20 |
| 592 | 20230711 | 094400 | 518036300 | 22050 | 22050 | 22100 | 22050 | 68 |
| 593 | 20230711 | 094300 | 516536750 | 22050 | 22050 | 22100 | 22050 | 22 |
| 594 | 20230711 | 094200 | 516051250 | 22000 | 22000 | 22050 | 22000 | 157 |
| 595 | 20230711 | 094100 | 512590200 | 22000 | 22100 | 22100 | 22000 | 429 |
| 596 | 20230711 | 094000 | 503130650 | 22050 | 22050 | 22100 | 22050 | 31 |
| 597 | 20230711 | 093900 | 502446800 | 22050 | 22050 | 22100 | 22050 | 43 |
| 598 | 20230711 | 093800 | 501497450 | 22050 | 22050 | 22050 | 21950 | 1085 |
| 599 | 20230711 | 093700 | 477625650 | 22050 | 22150 | 22150 | 21950 | 1712 |
| 600 | 20230711 | 093600 | 439945300 | 22100 | 22100 | 22150 | 22050 | 167 |
| 601 | 20230711 | 093500 | 436256050 | 22100 | 22100 | 22100 | 22100 | 18 |
| 602 | 20230711 | 093400 | 435858250 | 22100 | 22100 | 22150 | 22050 | 39 |
| 603 | 20230711 | 093300 | 434996650 | 22050 | 22100 | 22150 | 22050 | 487 |
| 604 | 20230711 | 093200 | 424246400 | 22100 | 22150 | 22200 | 22100 | 371 |
| 605 | 20230711 | 093100 | 416024500 | 22150 | 22100 | 22150 | 22100 | 737 |
| 606 | 20230711 | 093000 | 399700100 | 22150 | 22100 | 22150 | 22100 | 477 |
| 607 | 20230711 | 092900 | 389157500 | 22100 | 22050 | 22100 | 22050 | 37 |
| 608 | 20230711 | 092800 | 388341000 | 22050 | 22050 | 22050 | 22050 | 123 |
| 609 | 20230711 | 092700 | 385628850 | 22050 | 22050 | 22100 | 22050 | 72 |
| 610 | 20230711 | 092600 | 384040900 | 22050 | 22150 | 22150 | 22050 | 922 |
| 611 | 20230711 | 092500 | 363648700 | 22150 | 22150 | 22150 | 22150 | 77 |
| 612 | 20230711 | 092400 | 361943150 | 22150 | 22150 | 22150 | 22150 | 20 |
| 613 | 20230711 | 092300 | 361500150 | 22150 | 22150 | 22150 | 22150 | 58 |
| 614 | 20230711 | 092200 | 360215450 | 22150 | 22200 | 22200 | 22150 | 1183 |
| 615 | 20230711 | 092100 | 334011650 | 22150 | 22200 | 22200 | 22150 | 564 |
| 616 | 20230711 | 092000 | 321496650 | 22200 | 22250 | 22250 | 22200 | 133 |
| 617 | 20230711 | 091900 | 318538100 | 22300 | 22250 | 22300 | 22200 | 275 |
| 618 | 20230711 | 091800 | 312419300 | 22200 | 22200 | 22250 | 22200 | 45 |
| 619 | 20230711 | 091700 | 311420050 | 22200 | 22250 | 22250 | 22200 | 35 |
| 620 | 20230711 | 091600 | 310642350 | 22200 | 22250 | 22300 | 22200 | 210 |
| 621 | 20230711 | 091500 | 305971850 | 22250 | 22200 | 22250 | 22200 | 118 |
| 622 | 20230711 | 091400 | 303346850 | 22250 | 22200 | 22250 | 22200 | 71 |
| 623 | 20230711 | 091300 | 301767950 | 22200 | 22250 | 22300 | 22200 | 213 |
| 624 | 20230711 | 091200 | 297029300 | 22250 | 22350 | 22350 | 22250 | 122 |
| 625 | 20230711 | 091100 | 294312950 | 22350 | 22200 | 22400 | 22200 | 2438 |
| 626 | 20230711 | 091000 | 239808550 | 22250 | 22250 | 22250 | 22200 | 950 |
| 627 | 20230711 | 090900 | 218672000 | 22200 | 22200 | 22250 | 22100 | 758 |
| 628 | 20230711 | 090800 | 201845250 | 22200 | 22200 | 22250 | 22150 | 864 |
| 629 | 20230711 | 090700 | 182680150 | 22200 | 22150 | 22200 | 22150 | 328 |
| 630 | 20230711 | 090600 | 175402550 | 22150 | 22100 | 22200 | 22100 | 455 |
| 631 | 20230711 | 090500 | 165303200 | 22150 | 22050 | 22150 | 22000 | 923 |
| 632 | 20230711 | 090400 | 144910250 | 22050 | 22100 | 22100 | 22000 | 1079 |
| 633 | 20230711 | 090300 | 121101350 | 22150 | 22000 | 22150 | 21950 | 965 |
| 634 | 20230711 | 090200 | 99839300 | 22000 | 21950 | 22000 | 21950 | 135 |
| 635 | 20230711 | 090100 | 96869400 | 21950 | 22150 | 22150 | 21900 | 1420 |
| 636 | 20230711 | 090000 | 65617200 | 22100 | 22250 | 22250 | 22100 | 2956 |