33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 192400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 2055 |
| 3 | 20230710 | 192300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20230710 | 192200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20230710 | 192100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20230710 | 192000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20230710 | 191900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20230710 | 191800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20230710 | 191700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20230710 | 191600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20230710 | 191500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20230710 | 191400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20230710 | 191300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20230710 | 191200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20230710 | 191100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20230710 | 191000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20230710 | 190900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20230710 | 190800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20230710 | 190700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20230710 | 190600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20230710 | 190500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20230710 | 190400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20230710 | 190300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20230710 | 190200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20230710 | 190100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20230710 | 190000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20230710 | 185900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20230710 | 185800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20230710 | 185700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20230710 | 185600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20230710 | 185500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20230710 | 185400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 2055 |
| 33 | 20230710 | 185300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20230710 | 185200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20230710 | 185100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20230710 | 185000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20230710 | 184900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20230710 | 184800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20230710 | 184700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20230710 | 184600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20230710 | 184500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20230710 | 184400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20230710 | 184300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20230710 | 184200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20230710 | 184100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20230710 | 184000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20230710 | 183900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20230710 | 183800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20230710 | 183700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20230710 | 183600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20230710 | 183500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20230710 | 183400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20230710 | 183300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20230710 | 183200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20230710 | 183100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20230710 | 183000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20230710 | 182900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20230710 | 182800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20230710 | 182700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20230710 | 182600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20230710 | 182500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20230710 | 182400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 2055 |
| 63 | 20230710 | 182300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20230710 | 182200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20230710 | 182100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20230710 | 182000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20230710 | 181900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20230710 | 181800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20230710 | 181700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20230710 | 181600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20230710 | 181500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20230710 | 181400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20230710 | 181300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20230710 | 181200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20230710 | 181100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20230710 | 181000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20230710 | 180900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20230710 | 180800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20230710 | 180700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20230710 | 180600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20230710 | 180500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20230710 | 180400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20230710 | 180300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20230710 | 180200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20230710 | 180100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20230710 | 180000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20230710 | 175900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20230710 | 175800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20230710 | 175700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20230710 | 175600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20230710 | 175500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20230710 | 175400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 2055 |
| 93 | 20230710 | 175300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20230710 | 175200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20230710 | 175100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20230710 | 175000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20230710 | 174900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20230710 | 174800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20230710 | 174700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20230710 | 174600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20230710 | 174500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20230710 | 174400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20230710 | 174300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20230710 | 174200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20230710 | 174100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20230710 | 174000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20230710 | 173900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20230710 | 173800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20230710 | 173700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20230710 | 173600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20230710 | 173500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20230710 | 173400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20230710 | 173300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20230710 | 173200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20230710 | 173100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20230710 | 173000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20230710 | 172900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20230710 | 172800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20230710 | 172700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20230710 | 172600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20230710 | 172500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20230710 | 172400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 2055 |
| 123 | 20230710 | 172300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20230710 | 172200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20230710 | 172100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20230710 | 172000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20230710 | 171900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20230710 | 171800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20230710 | 171700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20230710 | 171600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20230710 | 171500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20230710 | 171400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20230710 | 171300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20230710 | 171200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20230710 | 171100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20230710 | 171000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20230710 | 170900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20230710 | 170800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20230710 | 170700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20230710 | 170600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20230710 | 170500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20230710 | 170400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20230710 | 170300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20230710 | 170200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20230710 | 170100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20230710 | 170000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20230710 | 165900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20230710 | 165800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20230710 | 165700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20230710 | 165600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20230710 | 165500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20230710 | 165400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 2055 |
| 153 | 20230710 | 165300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20230710 | 165200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20230710 | 165100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20230710 | 165000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20230710 | 164900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20230710 | 164800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20230710 | 164700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20230710 | 164600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20230710 | 164500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20230710 | 164400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20230710 | 164300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20230710 | 164200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20230710 | 164100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20230710 | 164000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20230710 | 163900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20230710 | 163800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20230710 | 163700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20230710 | 163600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20230710 | 163500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20230710 | 163400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20230710 | 163300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20230710 | 163200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20230710 | 163100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20230710 | 163000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20230710 | 162900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20230710 | 162800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20230710 | 162700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20230710 | 162600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20230710 | 162500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20230710 | 162400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 2055 |
| 183 | 20230710 | 162300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20230710 | 162200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20230710 | 162100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20230710 | 162000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20230710 | 161900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20230710 | 161800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20230710 | 161700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20230710 | 161600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20230710 | 161500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20230710 | 161400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20230710 | 161300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20230710 | 161200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 195 | 20230710 | 161100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 196 | 20230710 | 161000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 197 | 20230710 | 160900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 198 | 20230710 | 160800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 199 | 20230710 | 160700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 200 | 20230710 | 160600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 201 | 20230710 | 160500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 202 | 20230710 | 160400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 203 | 20230710 | 160300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 204 | 20230710 | 160200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 205 | 20230710 | 160100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 206 | 20230710 | 160000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 207 | 20230710 | 155900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 208 | 20230710 | 155800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 209 | 20230710 | 155700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 210 | 20230710 | 155600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 211 | 20230710 | 155500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 212 | 20230710 | 155400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 2055 |
| 213 | 20230710 | 155300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 214 | 20230710 | 155200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 215 | 20230710 | 155100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 216 | 20230710 | 155000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 217 | 20230710 | 154900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 218 | 20230710 | 154800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 219 | 20230710 | 154700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 220 | 20230710 | 154600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 221 | 20230710 | 154500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 222 | 20230710 | 154400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 223 | 20230710 | 154300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 224 | 20230710 | 154200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 225 | 20230710 | 154100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 226 | 20230710 | 154000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 227 | 20230710 | 153900 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 228 | 20230710 | 153800 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 229 | 20230710 | 153700 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 230 | 20230710 | 153600 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 231 | 20230710 | 153500 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 232 | 20230710 | 153400 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 233 | 20230710 | 153300 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 234 | 20230710 | 153200 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 235 | 20230710 | 153100 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 236 | 20230710 | 153000 | 3245407050 | 32400 | 32400 | 32400 | 32400 | 2055 |
| 237 | 20230710 | 152900 | 3178825050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 238 | 20230710 | 152800 | 3178825050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 239 | 20230710 | 152700 | 3178825050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 240 | 20230710 | 152600 | 3178825050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 241 | 20230710 | 152500 | 3178825050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 242 | 20230710 | 152400 | 3178825050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 243 | 20230710 | 152300 | 3178825050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 244 | 20230710 | 152200 | 3178825050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 245 | 20230710 | 152100 | 3178825050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 246 | 20230710 | 152000 | 3178825050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 247 | 20230710 | 151900 | 3178825050 | 32450 | 32450 | 32450 | 32400 | 260 |
| 248 | 20230710 | 151800 | 3170390950 | 32450 | 32400 | 32450 | 32400 | 50 |
| 249 | 20230710 | 151700 | 3168770400 | 32450 | 32500 | 32500 | 32450 | 67 |
| 250 | 20230710 | 151600 | 3166594450 | 32500 | 32400 | 32500 | 32400 | 474 |
| 251 | 20230710 | 151500 | 3151194500 | 32500 | 32450 | 32500 | 32400 | 628 |
| 252 | 20230710 | 151400 | 3130820750 | 32450 | 32400 | 32450 | 32350 | 294 |
| 253 | 20230710 | 151300 | 3121294800 | 32400 | 32400 | 32400 | 32350 | 568 |
| 254 | 20230710 | 151200 | 3102893550 | 32400 | 32400 | 32400 | 32400 | 144 |
| 255 | 20230710 | 151100 | 3098227950 | 32400 | 32400 | 32400 | 32350 | 182 |
| 256 | 20230710 | 151000 | 3092331700 | 32400 | 32400 | 32400 | 32350 | 523 |
| 257 | 20230710 | 150900 | 3075388400 | 32400 | 32400 | 32400 | 32350 | 427 |
| 258 | 20230710 | 150800 | 3061564050 | 32400 | 32400 | 32400 | 32400 | 160 |
| 259 | 20230710 | 150700 | 3056380050 | 32400 | 32500 | 32500 | 32350 | 541 |
| 260 | 20230710 | 150600 | 3038853350 | 32500 | 32400 | 32500 | 32400 | 150 |
| 261 | 20230710 | 150500 | 3033981700 | 32450 | 32450 | 32450 | 32450 | 189 |
| 262 | 20230710 | 150400 | 3027848650 | 32450 | 32450 | 32500 | 32400 | 168 |
| 263 | 20230710 | 150300 | 3022398100 | 32450 | 32450 | 32450 | 32450 | 163 |
| 264 | 20230710 | 150200 | 3017108750 | 32450 | 32450 | 32450 | 32400 | 216 |
| 265 | 20230710 | 150100 | 3010101200 | 32450 | 32450 | 32450 | 32400 | 168 |
| 266 | 20230710 | 150000 | 3004650900 | 32450 | 32450 | 32450 | 32350 | 419 |
| 267 | 20230710 | 145900 | 2991060250 | 32450 | 32400 | 32450 | 32350 | 571 |
| 268 | 20230710 | 145800 | 2972543300 | 32400 | 32450 | 32450 | 32350 | 423 |
| 269 | 20230710 | 145700 | 2958833550 | 32500 | 32500 | 32500 | 32450 | 304 |
| 270 | 20230710 | 145600 | 2948953800 | 32500 | 32500 | 32500 | 32450 | 120 |
| 271 | 20230710 | 145500 | 2945054900 | 32500 | 32450 | 32500 | 32450 | 393 |
| 272 | 20230710 | 145400 | 2932293650 | 32450 | 32450 | 32450 | 32400 | 200 |
| 273 | 20230710 | 145300 | 2925807400 | 32450 | 32400 | 32450 | 32350 | 437 |
| 274 | 20230710 | 145200 | 2911638950 | 32450 | 32400 | 32450 | 32400 | 346 |
| 275 | 20230710 | 145100 | 2900422450 | 32450 | 32400 | 32450 | 32400 | 164 |
| 276 | 20230710 | 145000 | 2895105850 | 32450 | 32450 | 32450 | 32400 | 100 |
| 277 | 20230710 | 144900 | 2891861050 | 32450 | 32500 | 32500 | 32400 | 185 |
| 278 | 20230710 | 144800 | 2885850250 | 32500 | 32500 | 32500 | 32400 | 264 |
| 279 | 20230710 | 144700 | 2877279950 | 32500 | 32450 | 32500 | 32400 | 314 |
| 280 | 20230710 | 144600 | 2867091400 | 32450 | 32400 | 32450 | 32400 | 121 |
| 281 | 20230710 | 144500 | 2863165800 | 32450 | 32450 | 32450 | 32400 | 135 |
| 282 | 20230710 | 144400 | 2858787700 | 32450 | 32450 | 32450 | 32400 | 251 |
| 283 | 20230710 | 144300 | 2850644750 | 32450 | 32450 | 32450 | 32400 | 66 |
| 284 | 20230710 | 144200 | 2848503400 | 32450 | 32450 | 32450 | 32400 | 408 |
| 285 | 20230710 | 144100 | 2835274500 | 32450 | 32450 | 32450 | 32400 | 110 |
| 286 | 20230710 | 144000 | 2831706850 | 32400 | 32500 | 32500 | 32400 | 222 |
| 287 | 20230710 | 143900 | 2824499350 | 32500 | 32500 | 32500 | 32400 | 138 |
| 288 | 20230710 | 143800 | 2820018350 | 32450 | 32500 | 32500 | 32450 | 271 |
| 289 | 20230710 | 143700 | 2811220150 | 32500 | 32550 | 32550 | 32450 | 629 |
| 290 | 20230710 | 143600 | 2790766000 | 32550 | 32550 | 32550 | 32500 | 130 |
| 291 | 20230710 | 143500 | 2786535350 | 32500 | 32500 | 32550 | 32500 | 81 |
| 292 | 20230710 | 143400 | 2783900850 | 32500 | 32550 | 32550 | 32500 | 295 |
| 293 | 20230710 | 143300 | 2774306750 | 32550 | 32550 | 32550 | 32500 | 70 |
| 294 | 20230710 | 143200 | 2772028850 | 32500 | 32500 | 32550 | 32500 | 224 |
| 295 | 20230710 | 143100 | 2764739300 | 32500 | 32500 | 32550 | 32500 | 94 |
| 296 | 20230710 | 143000 | 2761680350 | 32500 | 32550 | 32550 | 32500 | 78 |
| 297 | 20230710 | 142900 | 2759141650 | 32500 | 32550 | 32550 | 32500 | 120 |
| 298 | 20230710 | 142800 | 2755237650 | 32550 | 32500 | 32550 | 32500 | 127 |
| 299 | 20230710 | 142700 | 2751105700 | 32550 | 32500 | 32550 | 32500 | 298 |
| 300 | 20230710 | 142600 | 2741412850 | 32450 | 32550 | 32550 | 32400 | 1797 |
| 301 | 20230710 | 142500 | 2683045250 | 32500 | 32550 | 32550 | 32500 | 217 |
| 302 | 20230710 | 142400 | 2675985150 | 32550 | 32500 | 32550 | 32500 | 148 |
| 303 | 20230710 | 142300 | 2671169700 | 32550 | 32550 | 32550 | 32500 | 79 |
| 304 | 20230710 | 142200 | 2668598600 | 32550 | 32550 | 32550 | 32500 | 303 |
| 305 | 20230710 | 142100 | 2658736600 | 32550 | 32500 | 32550 | 32500 | 377 |
| 306 | 20230710 | 142000 | 2646479800 | 32550 | 32550 | 32550 | 32500 | 277 |
| 307 | 20230710 | 141900 | 2637468150 | 32550 | 32550 | 32550 | 32500 | 97 |
| 308 | 20230710 | 141800 | 2634311600 | 32550 | 32500 | 32550 | 32500 | 126 |
| 309 | 20230710 | 141700 | 2630212500 | 32550 | 32550 | 32550 | 32500 | 197 |
| 310 | 20230710 | 141600 | 2623801800 | 32550 | 32550 | 32550 | 32500 | 129 |
| 311 | 20230710 | 141500 | 2619603600 | 32550 | 32550 | 32550 | 32500 | 262 |
| 312 | 20230710 | 141400 | 2611077800 | 32550 | 32550 | 32550 | 32500 | 91 |
| 313 | 20230710 | 141300 | 2608116000 | 32550 | 32550 | 32550 | 32500 | 534 |
| 314 | 20230710 | 141200 | 2590756550 | 32550 | 32500 | 32550 | 32450 | 478 |
| 315 | 20230710 | 141100 | 2575225350 | 32500 | 32550 | 32550 | 32500 | 261 |
| 316 | 20230710 | 141000 | 2566738650 | 32550 | 32550 | 32550 | 32500 | 233 |
| 317 | 20230710 | 140900 | 2559156450 | 32500 | 32500 | 32550 | 32500 | 157 |
| 318 | 20230710 | 140800 | 2554048250 | 32550 | 32550 | 32550 | 32500 | 98 |
| 319 | 20230710 | 140700 | 2550858500 | 32550 | 32500 | 32550 | 32500 | 198 |
| 320 | 20230710 | 140600 | 2544414250 | 32500 | 32550 | 32550 | 32500 | 201 |
| 321 | 20230710 | 140500 | 2537874650 | 32550 | 32550 | 32550 | 32500 | 432 |
| 322 | 20230710 | 140400 | 2523813700 | 32550 | 32550 | 32550 | 32500 | 118 |
| 323 | 20230710 | 140300 | 2519974650 | 32550 | 32550 | 32550 | 32500 | 94 |
| 324 | 20230710 | 140200 | 2516915100 | 32550 | 32550 | 32550 | 32500 | 200 |
| 325 | 20230710 | 140100 | 2510405700 | 32550 | 32550 | 32550 | 32500 | 75 |
| 326 | 20230710 | 140000 | 2507965900 | 32550 | 32550 | 32550 | 32500 | 201 |
| 327 | 20230710 | 135900 | 2501425600 | 32550 | 32550 | 32550 | 32450 | 355 |
| 328 | 20230710 | 135800 | 2489894950 | 32550 | 32550 | 32550 | 32500 | 251 |
| 329 | 20230710 | 135700 | 2481726800 | 32550 | 32500 | 32550 | 32500 | 56 |
| 330 | 20230710 | 135600 | 2479904800 | 32500 | 32450 | 32550 | 32450 | 101 |
| 331 | 20230710 | 135500 | 2476622650 | 32500 | 32500 | 32550 | 32450 | 870 |
| 332 | 20230710 | 135400 | 2448347200 | 32550 | 32550 | 32550 | 32500 | 69 |
| 333 | 20230710 | 135300 | 2446101350 | 32550 | 32500 | 32550 | 32500 | 76 |
| 334 | 20230710 | 135200 | 2443628150 | 32500 | 32550 | 32550 | 32500 | 161 |
| 335 | 20230710 | 135100 | 2438390300 | 32550 | 32550 | 32550 | 32500 | 58 |
| 336 | 20230710 | 135000 | 2436503050 | 32500 | 32600 | 32600 | 32500 | 2186 |
| 337 | 20230710 | 134900 | 2365421550 | 32600 | 32550 | 32600 | 32500 | 1025 |
| 338 | 20230710 | 134800 | 2332056250 | 32550 | 32550 | 32550 | 32500 | 61 |
| 339 | 20230710 | 134700 | 2330071250 | 32550 | 32500 | 32550 | 32500 | 202 |
| 340 | 20230710 | 134600 | 2323496850 | 32550 | 32550 | 32550 | 32400 | 225 |
| 341 | 20230710 | 134500 | 2316185950 | 32550 | 32550 | 32550 | 32500 | 257 |
| 342 | 20230710 | 134400 | 2307824650 | 32500 | 32450 | 32550 | 32450 | 65 |
| 343 | 20230710 | 134300 | 2305711600 | 32500 | 32550 | 32550 | 32400 | 159 |
| 344 | 20230710 | 134200 | 2300537150 | 32450 | 32500 | 32550 | 32450 | 149 |
| 345 | 20230710 | 134100 | 2295696850 | 32500 | 32500 | 32550 | 32450 | 165 |
| 346 | 20230710 | 134000 | 2290334750 | 32550 | 32500 | 32550 | 32450 | 184 |
| 347 | 20230710 | 133900 | 2284354800 | 32500 | 32450 | 32500 | 32450 | 122 |
| 348 | 20230710 | 133800 | 2280390000 | 32500 | 32500 | 32500 | 32450 | 172 |
| 349 | 20230710 | 133700 | 2274801800 | 32500 | 32500 | 32500 | 32450 | 269 |
| 350 | 20230710 | 133600 | 2266063700 | 32500 | 32500 | 32500 | 32450 | 282 |
| 351 | 20230710 | 133500 | 2256899250 | 32500 | 32500 | 32500 | 32450 | 526 |
| 352 | 20230710 | 133400 | 2239806000 | 32450 | 32450 | 32500 | 32450 | 103 |
| 353 | 20230710 | 133300 | 2236459150 | 32450 | 32500 | 32500 | 32450 | 1075 |
| 354 | 20230710 | 133200 | 2201569500 | 32500 | 32450 | 32500 | 32400 | 315 |
| 355 | 20230710 | 133100 | 2191347300 | 32400 | 32500 | 32500 | 32400 | 665 |
| 356 | 20230710 | 133000 | 2169762650 | 32500 | 32500 | 32500 | 32450 | 65 |
| 357 | 20230710 | 132900 | 2167650250 | 32500 | 32500 | 32500 | 32450 | 227 |
| 358 | 20230710 | 132800 | 2160274650 | 32500 | 32500 | 32500 | 32450 | 176 |
| 359 | 20230710 | 132700 | 2154554750 | 32500 | 32500 | 32500 | 32450 | 80 |
| 360 | 20230710 | 132600 | 2151955250 | 32500 | 32450 | 32500 | 32450 | 118 |
| 361 | 20230710 | 132500 | 2148121950 | 32450 | 32450 | 32500 | 32450 | 111 |
| 362 | 20230710 | 132400 | 2144515200 | 32500 | 32450 | 32500 | 32450 | 61 |
| 363 | 20230710 | 132300 | 2142533150 | 32450 | 32500 | 32500 | 32450 | 161 |
| 364 | 20230710 | 132200 | 2137307000 | 32500 | 32500 | 32500 | 32450 | 59 |
| 365 | 20230710 | 132100 | 2135390000 | 32500 | 32450 | 32500 | 32450 | 172 |
| 366 | 20230710 | 132000 | 2129806700 | 32400 | 32450 | 32500 | 32400 | 173 |
| 367 | 20230710 | 131900 | 2124196750 | 32500 | 32450 | 32500 | 32450 | 307 |
| 368 | 20230710 | 131800 | 2114233050 | 32450 | 32450 | 32450 | 32400 | 278 |
| 369 | 20230710 | 131700 | 2105217600 | 32450 | 32400 | 32450 | 32400 | 32 |
| 370 | 20230710 | 131600 | 2104179500 | 32400 | 32400 | 32450 | 32350 | 189 |
| 371 | 20230710 | 131500 | 2098055000 | 32400 | 32450 | 32450 | 32400 | 64 |
| 372 | 20230710 | 131400 | 2095980550 | 32400 | 32400 | 32450 | 32400 | 66 |
| 373 | 20230710 | 131300 | 2093841800 | 32400 | 32300 | 32400 | 32300 | 192 |
| 374 | 20230710 | 131200 | 2087621900 | 32400 | 32350 | 32400 | 32300 | 89 |
| 375 | 20230710 | 131100 | 2084744000 | 32350 | 32350 | 32350 | 32300 | 67 |
| 376 | 20230710 | 131000 | 2082577100 | 32350 | 32350 | 32350 | 32350 | 72 |
| 377 | 20230710 | 130900 | 2080247900 | 32350 | 32350 | 32350 | 32300 | 80 |
| 378 | 20230710 | 130800 | 2077661650 | 32300 | 32300 | 32300 | 32250 | 1566 |
| 379 | 20230710 | 130700 | 2027083300 | 32300 | 32250 | 32300 | 32250 | 21 |
| 380 | 20230710 | 130600 | 2026405550 | 32250 | 32250 | 32250 | 32250 | 47 |
| 381 | 20230710 | 130500 | 2024889800 | 32250 | 32300 | 32300 | 32250 | 19 |
| 382 | 20230710 | 130400 | 2024276550 | 32300 | 32200 | 32300 | 32200 | 323 |
| 383 | 20230710 | 130300 | 2013859000 | 32200 | 32250 | 32250 | 32200 | 69 |
| 384 | 20230710 | 130200 | 2011636700 | 32250 | 32200 | 32250 | 32200 | 12 |
| 385 | 20230710 | 130100 | 2011250200 | 32250 | 32250 | 32250 | 32250 | 191 |
| 386 | 20230710 | 130000 | 2005090450 | 32250 | 32250 | 32250 | 32250 | 193 |
| 387 | 20230710 | 125900 | 1998866200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 388 | 20230710 | 125800 | 1998866200 | 32250 | 32250 | 32250 | 32250 | 41 |
| 389 | 20230710 | 125700 | 1997543950 | 32250 | 32250 | 32250 | 32250 | 28 |
| 390 | 20230710 | 125600 | 1996640950 | 32250 | 32250 | 32250 | 32250 | 28 |
| 391 | 20230710 | 125500 | 1995737950 | 32250 | 32250 | 32250 | 32250 | 58 |
| 392 | 20230710 | 125400 | 1993867450 | 32250 | 32250 | 32250 | 32200 | 153 |
| 393 | 20230710 | 125300 | 1988933700 | 32250 | 32200 | 32250 | 32200 | 141 |
| 394 | 20230710 | 125200 | 1984387000 | 32250 | 32250 | 32250 | 32250 | 4 |
| 395 | 20230710 | 125100 | 1984258000 | 32250 | 32250 | 32250 | 32250 | 326 |
| 396 | 20230710 | 125000 | 1973744500 | 32250 | 32250 | 32250 | 32250 | 2 |
| 397 | 20230710 | 124900 | 1973680000 | 32300 | 32250 | 32300 | 32250 | 67 |
| 398 | 20230710 | 124800 | 1971517700 | 32250 | 32300 | 32300 | 32250 | 1844 |
| 399 | 20230710 | 124700 | 1912016650 | 32300 | 32300 | 32300 | 32300 | 20 |
| 400 | 20230710 | 124600 | 1911370650 | 32300 | 32300 | 32300 | 32300 | 26 |
| 401 | 20230710 | 124500 | 1910530850 | 32300 | 32300 | 32300 | 32300 | 61 |
| 402 | 20230710 | 124400 | 1908560550 | 32300 | 32300 | 32300 | 32300 | 238 |
| 403 | 20230710 | 124300 | 1900873150 | 32300 | 32350 | 32350 | 32300 | 38 |
| 404 | 20230710 | 124200 | 1899645650 | 32350 | 32300 | 32350 | 32300 | 36 |
| 405 | 20230710 | 124100 | 1898481650 | 32300 | 32300 | 32300 | 32300 | 15 |
| 406 | 20230710 | 124000 | 1897997150 | 32300 | 32300 | 32300 | 32300 | 36 |
| 407 | 20230710 | 123900 | 1896834350 | 32350 | 32300 | 32350 | 32300 | 155 |
| 408 | 20230710 | 123800 | 1891821600 | 32300 | 32300 | 32300 | 32300 | 11 |
| 409 | 20230710 | 123700 | 1891466300 | 32300 | 32350 | 32350 | 32300 | 78 |
| 410 | 20230710 | 123600 | 1888944350 | 32300 | 32300 | 32300 | 32300 | 183 |
| 411 | 20230710 | 123500 | 1883033450 | 32250 | 32250 | 32250 | 32250 | 0 |
| 412 | 20230710 | 123400 | 1883033450 | 32250 | 32300 | 32300 | 32250 | 542 |
| 413 | 20230710 | 123300 | 1865528150 | 32300 | 32300 | 32300 | 32250 | 24 |
| 414 | 20230710 | 123200 | 1864753550 | 32250 | 32300 | 32300 | 32250 | 342 |
| 415 | 20230710 | 123100 | 1853708800 | 32300 | 32250 | 32300 | 32250 | 21 |
| 416 | 20230710 | 123000 | 1853031050 | 32300 | 32300 | 32300 | 32300 | 13 |
| 417 | 20230710 | 122900 | 1852611150 | 32250 | 32250 | 32250 | 32250 | 69 |
| 418 | 20230710 | 122800 | 1850385900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 419 | 20230710 | 122700 | 1850385900 | 32300 | 32250 | 32300 | 32250 | 110 |
| 420 | 20230710 | 122600 | 1846833400 | 32250 | 32250 | 32250 | 32250 | 76 |
| 421 | 20230710 | 122500 | 1844382400 | 32250 | 32300 | 32350 | 32250 | 123 |
| 422 | 20230710 | 122400 | 1840410400 | 32300 | 32350 | 32350 | 32300 | 1467 |
| 423 | 20230710 | 122300 | 1793021250 | 32300 | 32350 | 32350 | 32300 | 478 |
| 424 | 20230710 | 122200 | 1777563500 | 32350 | 32350 | 32350 | 32350 | 9 |
| 425 | 20230710 | 122100 | 1777272350 | 32350 | 32350 | 32350 | 32350 | 34 |
| 426 | 20230710 | 122000 | 1776172450 | 32400 | 32350 | 32400 | 32350 | 79 |
| 427 | 20230710 | 121900 | 1773616150 | 32350 | 32350 | 32350 | 32350 | 122 |
| 428 | 20230710 | 121800 | 1769669450 | 32350 | 32400 | 32400 | 32350 | 11 |
| 429 | 20230710 | 121700 | 1769313550 | 32400 | 32400 | 32400 | 32350 | 69 |
| 430 | 20230710 | 121600 | 1767081300 | 32350 | 32400 | 32400 | 32350 | 15 |
| 431 | 20230710 | 121500 | 1766595850 | 32400 | 32400 | 32400 | 32400 | 3 |
| 432 | 20230710 | 121400 | 1766498650 | 32350 | 32350 | 32350 | 32350 | 35 |
| 433 | 20230710 | 121300 | 1765366400 | 32400 | 32400 | 32450 | 32400 | 116 |
| 434 | 20230710 | 121200 | 1761607600 | 32400 | 32400 | 32450 | 32400 | 273 |
| 435 | 20230710 | 121100 | 1752757300 | 32400 | 32400 | 32400 | 32400 | 35 |
| 436 | 20230710 | 121000 | 1751623300 | 32400 | 32400 | 32400 | 32400 | 10 |
| 437 | 20230710 | 120900 | 1751299300 | 32400 | 32400 | 32400 | 32350 | 150 |
| 438 | 20230710 | 120800 | 1746439900 | 32450 | 32450 | 32450 | 32450 | 60 |
| 439 | 20230710 | 120700 | 1744492900 | 32450 | 32450 | 32450 | 32350 | 286 |
| 440 | 20230710 | 120600 | 1735213100 | 32450 | 32350 | 32450 | 32350 | 396 |
| 441 | 20230710 | 120500 | 1722380600 | 32400 | 32400 | 32400 | 32350 | 112 |
| 442 | 20230710 | 120400 | 1718752300 | 32400 | 32400 | 32400 | 32400 | 1 |
| 443 | 20230710 | 120300 | 1718719900 | 32350 | 32350 | 32350 | 32350 | 37 |
| 444 | 20230710 | 120200 | 1717522950 | 32350 | 32350 | 32350 | 32350 | 131 |
| 445 | 20230710 | 120100 | 1713285100 | 32400 | 32350 | 32400 | 32350 | 4 |
| 446 | 20230710 | 120000 | 1713155600 | 32350 | 32350 | 32350 | 32350 | 35 |
| 447 | 20230710 | 115900 | 1712023350 | 32350 | 32350 | 32350 | 32350 | 78 |
| 448 | 20230710 | 115800 | 1709500050 | 32350 | 32400 | 32400 | 32350 | 75 |
| 449 | 20230710 | 115700 | 1707073650 | 32400 | 32350 | 32400 | 32350 | 46 |
| 450 | 20230710 | 115600 | 1705584550 | 32350 | 32350 | 32350 | 32350 | 42 |
| 451 | 20230710 | 115500 | 1704225850 | 32350 | 32350 | 32400 | 32350 | 356 |
| 452 | 20230710 | 115400 | 1692703650 | 32400 | 32350 | 32400 | 32350 | 11 |
| 453 | 20230710 | 115300 | 1692347750 | 32350 | 32350 | 32350 | 32350 | 21 |
| 454 | 20230710 | 115200 | 1691668400 | 32350 | 32350 | 32400 | 32350 | 245 |
| 455 | 20230710 | 115100 | 1683732600 | 32400 | 32450 | 32450 | 32350 | 17 |
| 456 | 20230710 | 115000 | 1683182300 | 32400 | 32400 | 32400 | 32350 | 156 |
| 457 | 20230710 | 114900 | 1678128900 | 32350 | 32350 | 32350 | 32350 | 43 |
| 458 | 20230710 | 114800 | 1676737850 | 32350 | 32400 | 32400 | 32350 | 28 |
| 459 | 20230710 | 114700 | 1675832000 | 32350 | 32350 | 32350 | 32350 | 30 |
| 460 | 20230710 | 114600 | 1674861500 | 32350 | 32350 | 32350 | 32350 | 126 |
| 461 | 20230710 | 114500 | 1670785400 | 32350 | 32350 | 32350 | 32350 | 118 |
| 462 | 20230710 | 114400 | 1666968100 | 32350 | 32450 | 32450 | 32350 | 47 |
| 463 | 20230710 | 114300 | 1665445150 | 32350 | 32400 | 32450 | 32350 | 54 |
| 464 | 20230710 | 114200 | 1663695300 | 32450 | 32400 | 32450 | 32350 | 270 |
| 465 | 20230710 | 114100 | 1654944700 | 32400 | 32450 | 32450 | 32400 | 161 |
| 466 | 20230710 | 114000 | 1649728250 | 32400 | 32400 | 32400 | 32400 | 86 |
| 467 | 20230710 | 113900 | 1646941850 | 32400 | 32450 | 32450 | 32400 | 38 |
| 468 | 20230710 | 113800 | 1645710600 | 32450 | 32400 | 32450 | 32400 | 79 |
| 469 | 20230710 | 113700 | 1643148450 | 32400 | 32400 | 32400 | 32400 | 27 |
| 470 | 20230710 | 113600 | 1642273650 | 32400 | 32400 | 32400 | 32400 | 52 |
| 471 | 20230710 | 113500 | 1640588850 | 32400 | 32350 | 32400 | 32350 | 175 |
| 472 | 20230710 | 113400 | 1634919650 | 32400 | 32400 | 32400 | 32350 | 165 |
| 473 | 20230710 | 113300 | 1629574100 | 32350 | 32450 | 32450 | 32350 | 143 |
| 474 | 20230710 | 113200 | 1624937950 | 32400 | 32450 | 32450 | 32350 | 65 |
| 475 | 20230710 | 113100 | 1622833000 | 32400 | 32450 | 32450 | 32400 | 381 |
| 476 | 20230710 | 113000 | 1610482550 | 32450 | 32500 | 32500 | 32450 | 49 |
| 477 | 20230710 | 112900 | 1608892000 | 32500 | 32400 | 32500 | 32400 | 178 |
| 478 | 20230710 | 112800 | 1603109800 | 32550 | 32400 | 32550 | 32400 | 2021 |
| 479 | 20230710 | 112700 | 1537401450 | 32400 | 32400 | 32400 | 32400 | 37 |
| 480 | 20230710 | 112600 | 1536202650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 481 | 20230710 | 112500 | 1536202650 | 32400 | 32450 | 32450 | 32400 | 413 |
| 482 | 20230710 | 112400 | 1522804600 | 32450 | 32450 | 32450 | 32400 | 873 |
| 483 | 20230710 | 112300 | 1494477550 | 32450 | 32400 | 32450 | 32400 | 484 |
| 484 | 20230710 | 112200 | 1478778550 | 32450 | 32500 | 32500 | 32400 | 40 |
| 485 | 20230710 | 112100 | 1477480700 | 32400 | 32350 | 32450 | 32350 | 257 |
| 486 | 20230710 | 112000 | 1469144400 | 32450 | 32400 | 32450 | 32400 | 140 |
| 487 | 20230710 | 111900 | 1464603200 | 32400 | 32400 | 32400 | 32400 | 196 |
| 488 | 20230710 | 111800 | 1458252800 | 32400 | 32500 | 32500 | 32300 | 902 |
| 489 | 20230710 | 111700 | 1429016500 | 32450 | 32350 | 32450 | 32350 | 2001 |
| 490 | 20230710 | 111600 | 1364153550 | 32300 | 32300 | 32350 | 32250 | 496 |
| 491 | 20230710 | 111500 | 1348122350 | 32250 | 32300 | 32350 | 32250 | 688 |
| 492 | 20230710 | 111400 | 1325912450 | 32300 | 32350 | 32350 | 32300 | 34 |
| 493 | 20230710 | 111300 | 1324813100 | 32350 | 32350 | 32350 | 32250 | 953 |
| 494 | 20230710 | 111200 | 1293985850 | 32250 | 32300 | 32300 | 32250 | 122 |
| 495 | 20230710 | 111100 | 1290047700 | 32300 | 32250 | 32300 | 32250 | 366 |
| 496 | 20230710 | 111000 | 1278226450 | 32250 | 32250 | 32250 | 32250 | 14 |
| 497 | 20230710 | 110900 | 1277774950 | 32250 | 32250 | 32250 | 32250 | 9 |
| 498 | 20230710 | 110800 | 1277484700 | 32300 | 32300 | 32300 | 32250 | 358 |
| 499 | 20230710 | 110700 | 1265922650 | 32300 | 32250 | 32300 | 32250 | 38 |
| 500 | 20230710 | 110600 | 1264697100 | 32250 | 32250 | 32250 | 32250 | 259 |
| 501 | 20230710 | 110500 | 1256344350 | 32200 | 32250 | 32250 | 32200 | 133 |
| 502 | 20230710 | 110400 | 1252058400 | 32250 | 32250 | 32250 | 32200 | 382 |
| 503 | 20230710 | 110300 | 1239740100 | 32250 | 32300 | 32300 | 32250 | 117 |
| 504 | 20230710 | 110200 | 1235961550 | 32250 | 32250 | 32250 | 32250 | 53 |
| 505 | 20230710 | 110100 | 1234252300 | 32250 | 32250 | 32300 | 32250 | 38 |
| 506 | 20230710 | 110000 | 1233026750 | 32250 | 32250 | 32300 | 32250 | 338 |
| 507 | 20230710 | 105900 | 1222126200 | 32250 | 32250 | 32250 | 32250 | 33 |
| 508 | 20230710 | 105800 | 1221061950 | 32250 | 32250 | 32250 | 32250 | 333 |
| 509 | 20230710 | 105700 | 1210322700 | 32250 | 32250 | 32250 | 32250 | 46 |
| 510 | 20230710 | 105600 | 1208839200 | 32250 | 32300 | 32300 | 32250 | 152 |
| 511 | 20230710 | 105500 | 1203937150 | 32250 | 32250 | 32300 | 32250 | 82 |
| 512 | 20230710 | 105400 | 1201292600 | 32250 | 32250 | 32300 | 32250 | 42 |
| 513 | 20230710 | 105300 | 1199937950 | 32300 | 32300 | 32300 | 32250 | 189 |
| 514 | 20230710 | 105200 | 1193834650 | 32250 | 32250 | 32250 | 32250 | 38 |
| 515 | 20230710 | 105100 | 1192609150 | 32300 | 32300 | 32350 | 32250 | 392 |
| 516 | 20230710 | 105000 | 1179947350 | 32300 | 32300 | 32300 | 32300 | 58 |
| 517 | 20230710 | 104900 | 1178073950 | 32300 | 32300 | 32300 | 32300 | 10 |
| 518 | 20230710 | 104800 | 1177750950 | 32300 | 32350 | 32350 | 32300 | 81 |
| 519 | 20230710 | 104700 | 1175134600 | 32250 | 32300 | 32300 | 32250 | 901 |
| 520 | 20230710 | 104600 | 1146053150 | 32300 | 32300 | 32300 | 32300 | 520 |
| 521 | 20230710 | 104500 | 1129257150 | 32250 | 32300 | 32300 | 32250 | 54 |
| 522 | 20230710 | 104400 | 1127515600 | 32250 | 32250 | 32250 | 32250 | 27 |
| 523 | 20230710 | 104300 | 1126644850 | 32300 | 32250 | 32300 | 32250 | 82 |
| 524 | 20230710 | 104200 | 1123996700 | 32250 | 32300 | 32300 | 32200 | 264 |
| 525 | 20230710 | 104100 | 1115485350 | 32250 | 32250 | 32250 | 32200 | 677 |
| 526 | 20230710 | 104000 | 1093655000 | 32250 | 32200 | 32250 | 32200 | 21 |
| 527 | 20230710 | 103900 | 1092978250 | 32200 | 32250 | 32250 | 32200 | 204 |
| 528 | 20230710 | 103800 | 1086401950 | 32250 | 32200 | 32250 | 32150 | 98 |
| 529 | 20230710 | 103700 | 1083247200 | 32200 | 32200 | 32200 | 32200 | 23 |
| 530 | 20230710 | 103600 | 1082506600 | 32200 | 32150 | 32200 | 32150 | 203 |
| 531 | 20230710 | 103500 | 1075971800 | 32150 | 32200 | 32200 | 32150 | 267 |
| 532 | 20230710 | 103400 | 1067382050 | 32250 | 32200 | 32250 | 32200 | 61 |
| 533 | 20230710 | 103300 | 1065416700 | 32200 | 32200 | 32200 | 32200 | 44 |
| 534 | 20230710 | 103200 | 1063999900 | 32200 | 32200 | 32200 | 32200 | 9 |
| 535 | 20230710 | 103100 | 1063710100 | 32200 | 32200 | 32250 | 32200 | 195 |
| 536 | 20230710 | 103000 | 1057424900 | 32150 | 32100 | 32150 | 32100 | 41 |
| 537 | 20230710 | 102900 | 1056107550 | 32250 | 32150 | 32250 | 32150 | 437 |
| 538 | 20230710 | 102800 | 1042053450 | 32150 | 32200 | 32200 | 32150 | 103 |
| 539 | 20230710 | 102700 | 1038738200 | 32200 | 32150 | 32200 | 32150 | 67 |
| 540 | 20230710 | 102600 | 1036582750 | 32150 | 32150 | 32150 | 32150 | 0 |
| 541 | 20230710 | 102500 | 1036582750 | 32150 | 32200 | 32200 | 32150 | 71 |
| 542 | 20230710 | 102400 | 1034298900 | 32150 | 32150 | 32150 | 32150 | 101 |
| 543 | 20230710 | 102300 | 1031051750 | 32150 | 32150 | 32150 | 32100 | 42 |
| 544 | 20230710 | 102200 | 1029702000 | 32150 | 32150 | 32150 | 32100 | 47 |
| 545 | 20230710 | 102100 | 1028192950 | 32150 | 32200 | 32200 | 32100 | 159 |
| 546 | 20230710 | 102000 | 1023075500 | 32050 | 32050 | 32050 | 32050 | 10 |
| 547 | 20230710 | 101900 | 1022755000 | 32100 | 32150 | 32150 | 32100 | 206 |
| 548 | 20230710 | 101800 | 1016136200 | 32150 | 32100 | 32150 | 32100 | 86 |
| 549 | 20230710 | 101700 | 1013373200 | 32100 | 32100 | 32100 | 32100 | 169 |
| 550 | 20230710 | 101600 | 1007948300 | 32100 | 32050 | 32100 | 32050 | 276 |
| 551 | 20230710 | 101500 | 999093350 | 32100 | 32050 | 32100 | 32050 | 56 |
| 552 | 20230710 | 101400 | 997297150 | 32050 | 32100 | 32100 | 32050 | 244 |
| 553 | 20230710 | 101300 | 989465200 | 32100 | 32150 | 32150 | 32100 | 1557 |
| 554 | 20230710 | 101200 | 939454800 | 32150 | 32150 | 32150 | 32150 | 10 |
| 555 | 20230710 | 101100 | 939133300 | 32150 | 32150 | 32200 | 32150 | 41 |
| 556 | 20230710 | 101000 | 937813850 | 32150 | 32200 | 32200 | 32150 | 50 |
| 557 | 20230710 | 100900 | 936206200 | 32150 | 32150 | 32200 | 32150 | 161 |
| 558 | 20230710 | 100800 | 931024600 | 32200 | 32200 | 32200 | 32150 | 75 |
| 559 | 20230710 | 100700 | 928610450 | 32200 | 32150 | 32200 | 32150 | 143 |
| 560 | 20230710 | 100600 | 924012000 | 32150 | 32150 | 32250 | 32150 | 27 |
| 561 | 20230710 | 100500 | 923143400 | 32150 | 32250 | 32250 | 32150 | 1872 |
| 562 | 20230710 | 100400 | 862831150 | 32300 | 32300 | 32350 | 32250 | 478 |
| 563 | 20230710 | 100300 | 847392600 | 32300 | 32250 | 32300 | 32250 | 11 |
| 564 | 20230710 | 100200 | 847037800 | 32250 | 32300 | 32300 | 32250 | 134 |
| 565 | 20230710 | 100100 | 842711250 | 32250 | 32250 | 32250 | 32250 | 41 |
| 566 | 20230710 | 100000 | 841389000 | 32250 | 32250 | 32300 | 32250 | 164 |
| 567 | 20230710 | 095900 | 836099800 | 32250 | 32250 | 32300 | 32250 | 645 |
| 568 | 20230710 | 095800 | 815273550 | 32250 | 32200 | 32250 | 32200 | 72 |
| 569 | 20230710 | 095700 | 812953800 | 32300 | 32300 | 32300 | 32300 | 15 |
| 570 | 20230710 | 095600 | 812469300 | 32200 | 32250 | 32250 | 32200 | 402 |
| 571 | 20230710 | 095500 | 799521600 | 32250 | 32250 | 32250 | 32250 | 25 |
| 572 | 20230710 | 095400 | 798715350 | 32200 | 32200 | 32300 | 32200 | 56 |
| 573 | 20230710 | 095300 | 796912050 | 32200 | 32200 | 32200 | 32200 | 23 |
| 574 | 20230710 | 095200 | 796171450 | 32200 | 32250 | 32250 | 32200 | 67 |
| 575 | 20230710 | 095100 | 794012300 | 32200 | 32250 | 32250 | 32200 | 123 |
| 576 | 20230710 | 095000 | 790050050 | 32250 | 32150 | 32250 | 32150 | 135 |
| 577 | 20230710 | 094900 | 785702100 | 32150 | 32150 | 32150 | 32150 | 109 |
| 578 | 20230710 | 094800 | 782197750 | 32200 | 32200 | 32200 | 32150 | 3501 |
| 579 | 20230710 | 094700 | 669476850 | 32200 | 32250 | 32250 | 32200 | 212 |
| 580 | 20230710 | 094600 | 662649650 | 32250 | 32250 | 32250 | 32250 | 305 |
| 581 | 20230710 | 094500 | 652813400 | 32250 | 32300 | 32350 | 32250 | 286 |
| 582 | 20230710 | 094400 | 643586500 | 32300 | 32250 | 32300 | 32250 | 190 |
| 583 | 20230710 | 094300 | 637450550 | 32300 | 32300 | 32300 | 32300 | 259 |
| 584 | 20230710 | 094200 | 629084850 | 32300 | 32300 | 32300 | 32300 | 27 |
| 585 | 20230710 | 094100 | 628212750 | 32300 | 32300 | 32300 | 32300 | 51 |
| 586 | 20230710 | 094000 | 626565450 | 32350 | 32300 | 32350 | 32250 | 207 |
| 587 | 20230710 | 093900 | 619876100 | 32250 | 32300 | 32350 | 32250 | 378 |
| 588 | 20230710 | 093800 | 607649650 | 32300 | 32300 | 32300 | 32300 | 5 |
| 589 | 20230710 | 093700 | 607488150 | 32300 | 32250 | 32300 | 32250 | 689 |
| 590 | 20230710 | 093600 | 585234250 | 32300 | 32250 | 32300 | 32250 | 16 |
| 591 | 20230710 | 093500 | 584718050 | 32250 | 32250 | 32250 | 32250 | 723 |
| 592 | 20230710 | 093400 | 561401300 | 32300 | 32200 | 32300 | 32200 | 119 |
| 593 | 20230710 | 093300 | 557563500 | 32250 | 32200 | 32250 | 32200 | 185 |
| 594 | 20230710 | 093200 | 551606450 | 32200 | 32200 | 32200 | 32100 | 284 |
| 595 | 20230710 | 093100 | 542473900 | 32100 | 32100 | 32150 | 32100 | 129 |
| 596 | 20230710 | 093000 | 538330900 | 32050 | 32000 | 32100 | 32000 | 836 |
| 597 | 20230710 | 092900 | 511563050 | 32050 | 32050 | 32100 | 32050 | 171 |
| 598 | 20230710 | 092800 | 506082350 | 32100 | 32050 | 32100 | 32050 | 299 |
| 599 | 20230710 | 092700 | 496495200 | 32050 | 32100 | 32100 | 32050 | 588 |
| 600 | 20230710 | 092600 | 477623050 | 32150 | 32100 | 32150 | 32100 | 736 |
| 601 | 20230710 | 092500 | 453996700 | 32150 | 32150 | 32200 | 32100 | 429 |
| 602 | 20230710 | 092400 | 440211950 | 32200 | 32200 | 32200 | 32150 | 174 |
| 603 | 20230710 | 092300 | 434617700 | 32200 | 32200 | 32250 | 32200 | 312 |
| 604 | 20230710 | 092200 | 424571050 | 32200 | 32250 | 32250 | 32200 | 184 |
| 605 | 20230710 | 092100 | 418645000 | 32250 | 32250 | 32250 | 32200 | 75 |
| 606 | 20230710 | 092000 | 416226800 | 32250 | 32200 | 32250 | 32200 | 259 |
| 607 | 20230710 | 091900 | 407886950 | 32200 | 32250 | 32250 | 32200 | 43 |
| 608 | 20230710 | 091800 | 406502150 | 32200 | 32300 | 32400 | 32200 | 1950 |
| 609 | 20230710 | 091700 | 343581350 | 32400 | 32350 | 32400 | 32350 | 452 |
| 610 | 20230710 | 091600 | 328958850 | 32350 | 32300 | 32350 | 32300 | 142 |
| 611 | 20230710 | 091500 | 324371150 | 32300 | 32250 | 32300 | 32250 | 725 |
| 612 | 20230710 | 091400 | 300957250 | 32300 | 32250 | 32300 | 32250 | 440 |
| 613 | 20230710 | 091300 | 286753200 | 32250 | 32250 | 32250 | 32250 | 121 |
| 614 | 20230710 | 091200 | 282850950 | 32300 | 32300 | 32350 | 32200 | 523 |
| 615 | 20230710 | 091100 | 265969100 | 32300 | 32300 | 32350 | 32300 | 316 |
| 616 | 20230710 | 091000 | 255762250 | 32300 | 32350 | 32400 | 32300 | 526 |
| 617 | 20230710 | 090900 | 238747100 | 32300 | 32200 | 32300 | 32150 | 1536 |
| 618 | 20230710 | 090800 | 189196850 | 32200 | 32150 | 32200 | 32150 | 1143 |
| 619 | 20230710 | 090700 | 152393200 | 32100 | 32150 | 32150 | 32100 | 733 |
| 620 | 20230710 | 090600 | 128831300 | 32150 | 32150 | 32150 | 32100 | 1430 |
| 621 | 20230710 | 090500 | 82858300 | 32100 | 32100 | 32150 | 32100 | 34 |
| 622 | 20230710 | 090400 | 81766850 | 32050 | 32050 | 32100 | 32050 | 90 |
| 623 | 20230710 | 090300 | 78878900 | 32100 | 32100 | 32100 | 32100 | 1 |
| 624 | 20230710 | 090200 | 78846800 | 32050 | 32050 | 32100 | 32050 | 387 |
| 625 | 20230710 | 090100 | 66438800 | 32100 | 32150 | 32150 | 32100 | 1040 |
| 626 | 20230710 | 090000 | 33002850 | 32150 | 32000 | 32150 | 31950 | 976 |