31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 185100 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 1962 |
| 3 | 20230711 | 185000 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20230711 | 184900 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20230711 | 184800 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20230711 | 184700 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20230711 | 184600 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20230711 | 184500 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20230711 | 184400 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20230711 | 184300 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20230711 | 184200 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20230711 | 184100 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20230711 | 184000 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20230711 | 183900 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20230711 | 183800 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20230711 | 183700 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20230711 | 183600 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20230711 | 183500 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20230711 | 183400 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20230711 | 183300 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20230711 | 183200 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20230711 | 183100 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20230711 | 183000 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20230711 | 182900 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20230711 | 182800 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20230711 | 182700 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20230711 | 182600 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20230711 | 182500 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20230711 | 182400 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20230711 | 182300 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20230711 | 182200 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20230711 | 182100 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 1962 |
| 33 | 20230711 | 182000 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20230711 | 181900 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20230711 | 181800 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20230711 | 181700 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20230711 | 181600 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20230711 | 181500 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20230711 | 181400 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20230711 | 181300 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20230711 | 181200 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20230711 | 181100 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20230711 | 181000 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20230711 | 180900 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20230711 | 180800 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20230711 | 180700 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20230711 | 180600 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20230711 | 180500 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20230711 | 180400 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20230711 | 180300 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20230711 | 180200 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20230711 | 180100 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20230711 | 180000 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20230711 | 175900 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20230711 | 175800 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20230711 | 175700 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20230711 | 175600 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20230711 | 175500 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20230711 | 175400 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20230711 | 175300 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20230711 | 175200 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20230711 | 175100 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 1962 |
| 63 | 20230711 | 175000 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20230711 | 174900 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20230711 | 174800 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20230711 | 174700 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20230711 | 174600 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20230711 | 174500 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20230711 | 174400 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20230711 | 174300 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20230711 | 174200 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20230711 | 174100 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20230711 | 174000 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20230711 | 173900 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20230711 | 173800 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20230711 | 173700 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20230711 | 173600 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20230711 | 173500 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20230711 | 173400 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20230711 | 173300 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20230711 | 173200 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20230711 | 173100 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20230711 | 173000 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20230711 | 172900 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20230711 | 172800 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20230711 | 172700 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20230711 | 172600 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20230711 | 172500 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20230711 | 172400 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20230711 | 172300 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20230711 | 172200 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20230711 | 172100 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 1962 |
| 93 | 20230711 | 172000 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20230711 | 171900 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20230711 | 171800 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20230711 | 171700 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20230711 | 171600 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20230711 | 171500 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20230711 | 171400 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20230711 | 171300 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20230711 | 171200 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20230711 | 171100 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20230711 | 171000 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20230711 | 170900 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20230711 | 170800 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20230711 | 170700 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20230711 | 170600 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20230711 | 170500 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20230711 | 170400 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20230711 | 170300 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20230711 | 170200 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20230711 | 170100 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20230711 | 170000 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20230711 | 165900 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20230711 | 165800 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20230711 | 165700 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20230711 | 165600 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20230711 | 165500 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20230711 | 165400 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20230711 | 165300 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20230711 | 165200 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20230711 | 165100 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 1962 |
| 123 | 20230711 | 165000 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20230711 | 164900 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20230711 | 164800 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20230711 | 164700 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20230711 | 164600 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20230711 | 164500 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20230711 | 164400 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20230711 | 164300 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20230711 | 164200 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20230711 | 164100 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20230711 | 164000 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20230711 | 163900 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20230711 | 163800 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20230711 | 163700 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20230711 | 163600 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20230711 | 163500 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20230711 | 163400 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20230711 | 163300 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20230711 | 163200 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20230711 | 163100 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20230711 | 163000 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20230711 | 162900 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20230711 | 162800 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20230711 | 162700 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20230711 | 162600 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20230711 | 162500 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20230711 | 162400 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20230711 | 162300 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20230711 | 162200 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20230711 | 162100 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 1962 |
| 153 | 20230711 | 162000 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20230711 | 161900 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20230711 | 161800 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20230711 | 161700 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20230711 | 161600 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20230711 | 161500 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20230711 | 161400 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20230711 | 161300 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20230711 | 161200 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20230711 | 161100 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20230711 | 161000 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20230711 | 160900 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20230711 | 160800 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20230711 | 160700 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20230711 | 160600 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20230711 | 160500 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20230711 | 160400 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20230711 | 160300 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20230711 | 160200 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20230711 | 160100 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20230711 | 160000 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20230711 | 155900 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20230711 | 155800 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20230711 | 155700 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20230711 | 155600 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20230711 | 155500 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20230711 | 155400 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20230711 | 155300 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20230711 | 155200 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20230711 | 155100 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 1962 |
| 183 | 20230711 | 155000 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20230711 | 154900 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20230711 | 154800 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20230711 | 154700 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20230711 | 154600 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20230711 | 154500 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20230711 | 154400 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20230711 | 154300 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20230711 | 154200 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20230711 | 154100 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20230711 | 154000 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20230711 | 153900 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20230711 | 153800 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20230711 | 153700 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20230711 | 153600 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20230711 | 153500 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20230711 | 153400 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20230711 | 153300 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20230711 | 153200 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20230711 | 153100 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20230711 | 153000 | 2262322050 | 31850 | 31850 | 31850 | 31850 | 1962 |
| 204 | 20230711 | 152900 | 2199832350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20230711 | 152800 | 2199832350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20230711 | 152700 | 2199832350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20230711 | 152600 | 2199832350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20230711 | 152500 | 2199832350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20230711 | 152400 | 2199832350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20230711 | 152300 | 2199832350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20230711 | 152200 | 2199832350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20230711 | 152100 | 2199832350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 213 | 20230711 | 152000 | 2199832350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20230711 | 151900 | 2199832350 | 31850 | 31850 | 31850 | 31800 | 309 |
| 215 | 20230711 | 151800 | 2189991900 | 31800 | 31850 | 31850 | 31800 | 164 |
| 216 | 20230711 | 151700 | 2184770050 | 31850 | 31850 | 31850 | 31850 | 53 |
| 217 | 20230711 | 151600 | 2183082000 | 31850 | 31800 | 31850 | 31800 | 18 |
| 218 | 20230711 | 151500 | 2182509000 | 31850 | 31800 | 31850 | 31800 | 62 |
| 219 | 20230711 | 151400 | 2180536150 | 31850 | 31850 | 31850 | 31800 | 19 |
| 220 | 20230711 | 151300 | 2179931100 | 31850 | 31850 | 31850 | 31800 | 294 |
| 221 | 20230711 | 151200 | 2170581800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 222 | 20230711 | 151100 | 2170581800 | 31800 | 31800 | 31850 | 31800 | 35 |
| 223 | 20230711 | 151000 | 2169468750 | 31800 | 31650 | 31800 | 31650 | 1303 |
| 224 | 20230711 | 150900 | 2128133550 | 31800 | 31750 | 31800 | 31700 | 784 |
| 225 | 20230711 | 150800 | 2103263750 | 31800 | 31750 | 31800 | 31750 | 2 |
| 226 | 20230711 | 150700 | 2103200200 | 31750 | 31700 | 31750 | 31700 | 646 |
| 227 | 20230711 | 150600 | 2082689750 | 31700 | 31700 | 31750 | 31700 | 310 |
| 228 | 20230711 | 150500 | 2072862700 | 31700 | 31750 | 31750 | 31700 | 59 |
| 229 | 20230711 | 150400 | 2070992000 | 31750 | 31750 | 31750 | 31750 | 6 |
| 230 | 20230711 | 150300 | 2070801500 | 31750 | 31750 | 31750 | 31750 | 7 |
| 231 | 20230711 | 150200 | 2070579250 | 31700 | 31700 | 31700 | 31700 | 153 |
| 232 | 20230711 | 150100 | 2065729150 | 31700 | 31700 | 31700 | 31700 | 191 |
| 233 | 20230711 | 150000 | 2059674450 | 31750 | 31800 | 31800 | 31700 | 34 |
| 234 | 20230711 | 145900 | 2058594950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 235 | 20230711 | 145800 | 2058594950 | 31800 | 31700 | 31800 | 31700 | 239 |
| 236 | 20230711 | 145700 | 2051011700 | 31700 | 31700 | 31700 | 31700 | 1 |
| 237 | 20230711 | 145600 | 2050980000 | 31700 | 31700 | 31750 | 31700 | 59 |
| 238 | 20230711 | 145500 | 2049106900 | 31700 | 31700 | 31750 | 31700 | 149 |
| 239 | 20230711 | 145400 | 2044379050 | 31700 | 31700 | 31700 | 31650 | 2344 |
| 240 | 20230711 | 145300 | 1970162850 | 31750 | 31750 | 31750 | 31750 | 50 |
| 241 | 20230711 | 145200 | 1968575350 | 31750 | 31750 | 31750 | 31750 | 86 |
| 242 | 20230711 | 145100 | 1965844850 | 31750 | 31750 | 31750 | 31750 | 103 |
| 243 | 20230711 | 145000 | 1962574600 | 31750 | 31800 | 31800 | 31750 | 298 |
| 244 | 20230711 | 144900 | 1953108050 | 31800 | 31850 | 31850 | 31800 | 1344 |
| 245 | 20230711 | 144800 | 1910366800 | 31850 | 31850 | 31850 | 31800 | 456 |
| 246 | 20230711 | 144700 | 1895843950 | 31850 | 31800 | 31850 | 31800 | 97 |
| 247 | 20230711 | 144600 | 1892754550 | 31800 | 31750 | 31800 | 31750 | 542 |
| 248 | 20230711 | 144500 | 1875519050 | 31750 | 31700 | 31750 | 31700 | 1943 |
| 249 | 20230711 | 144400 | 1813872200 | 31650 | 31650 | 31650 | 31650 | 2 |
| 250 | 20230711 | 144300 | 1813808900 | 31650 | 31650 | 31650 | 31650 | 11 |
| 251 | 20230711 | 144200 | 1813460750 | 31650 | 31650 | 31650 | 31650 | 52 |
| 252 | 20230711 | 144100 | 1811814950 | 31650 | 31650 | 31650 | 31650 | 15 |
| 253 | 20230711 | 144000 | 1811340200 | 31650 | 31650 | 31650 | 31650 | 249 |
| 254 | 20230711 | 143900 | 1803459350 | 31700 | 31650 | 31700 | 31650 | 12 |
| 255 | 20230711 | 143800 | 1803079500 | 31650 | 31700 | 31700 | 31650 | 110 |
| 256 | 20230711 | 143700 | 1799592750 | 31700 | 31700 | 31700 | 31700 | 30 |
| 257 | 20230711 | 143600 | 1798641750 | 31700 | 31600 | 31700 | 31450 | 1619 |
| 258 | 20230711 | 143500 | 1747483600 | 31650 | 31600 | 31650 | 31600 | 22 |
| 259 | 20230711 | 143400 | 1746787350 | 31600 | 31650 | 31650 | 31600 | 8 |
| 260 | 20230711 | 143300 | 1746534450 | 31650 | 31650 | 31650 | 31650 | 9 |
| 261 | 20230711 | 143200 | 1746249600 | 31600 | 31550 | 31600 | 31550 | 291 |
| 262 | 20230711 | 143100 | 1737054150 | 31550 | 31500 | 31550 | 31500 | 119 |
| 263 | 20230711 | 143000 | 1733299800 | 31500 | 31450 | 31500 | 31450 | 286 |
| 264 | 20230711 | 142900 | 1724293500 | 31450 | 31450 | 31450 | 31450 | 82 |
| 265 | 20230711 | 142800 | 1721714600 | 31450 | 31400 | 31500 | 31400 | 317 |
| 266 | 20230711 | 142700 | 1711734200 | 31450 | 31450 | 31450 | 31450 | 228 |
| 267 | 20230711 | 142600 | 1704563600 | 31450 | 31450 | 31450 | 31450 | 116 |
| 268 | 20230711 | 142500 | 1700915400 | 31450 | 31500 | 31500 | 31450 | 171 |
| 269 | 20230711 | 142400 | 1695537400 | 31500 | 31450 | 31500 | 31450 | 210 |
| 270 | 20230711 | 142300 | 1688925000 | 31450 | 31450 | 31450 | 31450 | 95 |
| 271 | 20230711 | 142200 | 1685937250 | 31450 | 31500 | 31550 | 31450 | 570 |
| 272 | 20230711 | 142100 | 1667986950 | 31450 | 31400 | 31500 | 31400 | 243 |
| 273 | 20230711 | 142000 | 1660353350 | 31400 | 31400 | 31400 | 31400 | 89 |
| 274 | 20230711 | 141900 | 1657558750 | 31500 | 31400 | 31500 | 31400 | 131 |
| 275 | 20230711 | 141800 | 1653445250 | 31500 | 31350 | 31500 | 31350 | 776 |
| 276 | 20230711 | 141700 | 1629069500 | 31400 | 31350 | 31400 | 31350 | 145 |
| 277 | 20230711 | 141600 | 1624523500 | 31350 | 31350 | 31400 | 31350 | 159 |
| 278 | 20230711 | 141500 | 1619537350 | 31400 | 31400 | 31400 | 31350 | 259 |
| 279 | 20230711 | 141400 | 1611417150 | 31350 | 31350 | 31400 | 31350 | 149 |
| 280 | 20230711 | 141300 | 1606745500 | 31400 | 31350 | 31400 | 31350 | 93 |
| 281 | 20230711 | 141200 | 1603829850 | 31350 | 31350 | 31400 | 31350 | 160 |
| 282 | 20230711 | 141100 | 1598811200 | 31350 | 31350 | 31350 | 31350 | 106 |
| 283 | 20230711 | 141000 | 1595488100 | 31350 | 31400 | 31400 | 31350 | 98 |
| 284 | 20230711 | 140900 | 1592415100 | 31400 | 31350 | 31400 | 31350 | 253 |
| 285 | 20230711 | 140800 | 1584480750 | 31350 | 31400 | 31450 | 31350 | 118 |
| 286 | 20230711 | 140700 | 1580776300 | 31450 | 31450 | 31450 | 31400 | 80 |
| 287 | 20230711 | 140600 | 1578263700 | 31400 | 31400 | 31400 | 31400 | 137 |
| 288 | 20230711 | 140500 | 1573961900 | 31400 | 31400 | 31400 | 31400 | 247 |
| 289 | 20230711 | 140400 | 1566206100 | 31400 | 31400 | 31400 | 31400 | 159 |
| 290 | 20230711 | 140300 | 1561213500 | 31400 | 31400 | 31400 | 31400 | 159 |
| 291 | 20230711 | 140200 | 1556220900 | 31400 | 31450 | 31450 | 31400 | 149 |
| 292 | 20230711 | 140100 | 1551540350 | 31450 | 31500 | 31500 | 31400 | 158 |
| 293 | 20230711 | 140000 | 1546577400 | 31450 | 31350 | 31450 | 31350 | 272 |
| 294 | 20230711 | 135900 | 1538040650 | 31350 | 31350 | 31350 | 31350 | 147 |
| 295 | 20230711 | 135800 | 1533432200 | 31350 | 31350 | 31350 | 31350 | 332 |
| 296 | 20230711 | 135700 | 1523024000 | 31350 | 31350 | 31400 | 31350 | 223 |
| 297 | 20230711 | 135600 | 1516032900 | 31350 | 31350 | 31350 | 31350 | 189 |
| 298 | 20230711 | 135500 | 1510107750 | 31350 | 31400 | 31400 | 31350 | 144 |
| 299 | 20230711 | 135400 | 1505591700 | 31400 | 31350 | 31400 | 31350 | 389 |
| 300 | 20230711 | 135300 | 1493387900 | 31400 | 31350 | 31400 | 31350 | 107 |
| 301 | 20230711 | 135200 | 1490033400 | 31350 | 31350 | 31400 | 31350 | 151 |
| 302 | 20230711 | 135100 | 1485299500 | 31400 | 31400 | 31400 | 31400 | 198 |
| 303 | 20230711 | 135000 | 1479082300 | 31400 | 31400 | 31500 | 31400 | 108 |
| 304 | 20230711 | 134900 | 1475690900 | 31400 | 31450 | 31450 | 31400 | 139 |
| 305 | 20230711 | 134800 | 1471324100 | 31450 | 31450 | 31450 | 31450 | 164 |
| 306 | 20230711 | 134700 | 1466166300 | 31450 | 31450 | 31450 | 31400 | 120 |
| 307 | 20230711 | 134600 | 1462396000 | 31400 | 31400 | 31400 | 31400 | 133 |
| 308 | 20230711 | 134500 | 1458219800 | 31400 | 31400 | 31400 | 31350 | 166 |
| 309 | 20230711 | 134400 | 1453010000 | 31400 | 31350 | 31400 | 31350 | 122 |
| 310 | 20230711 | 134300 | 1449183000 | 31350 | 31400 | 31400 | 31350 | 213 |
| 311 | 20230711 | 134200 | 1442501650 | 31400 | 31350 | 31400 | 31350 | 199 |
| 312 | 20230711 | 134100 | 1436260350 | 31400 | 31400 | 31400 | 31400 | 506 |
| 313 | 20230711 | 134000 | 1420371950 | 31450 | 31400 | 31450 | 31400 | 200 |
| 314 | 20230711 | 133900 | 1414091800 | 31400 | 31400 | 31450 | 31400 | 205 |
| 315 | 20230711 | 133800 | 1407653850 | 31400 | 31400 | 31400 | 31400 | 81 |
| 316 | 20230711 | 133700 | 1405110450 | 31450 | 31450 | 31450 | 31400 | 55 |
| 317 | 20230711 | 133600 | 1403382900 | 31450 | 31350 | 31450 | 31350 | 598 |
| 318 | 20230711 | 133500 | 1384603800 | 31400 | 31350 | 31400 | 31350 | 120 |
| 319 | 20230711 | 133400 | 1380841700 | 31400 | 31350 | 31400 | 31350 | 48 |
| 320 | 20230711 | 133300 | 1379336700 | 31350 | 31350 | 31400 | 31300 | 188 |
| 321 | 20230711 | 133200 | 1373444950 | 31400 | 31350 | 31400 | 31350 | 104 |
| 322 | 20230711 | 133100 | 1370184450 | 31300 | 31300 | 31400 | 31300 | 98 |
| 323 | 20230711 | 133000 | 1367111900 | 31300 | 31350 | 31400 | 31300 | 252 |
| 324 | 20230711 | 132900 | 1359215100 | 31350 | 31350 | 31350 | 31350 | 214 |
| 325 | 20230711 | 132800 | 1352506200 | 31350 | 31300 | 31350 | 31300 | 129 |
| 326 | 20230711 | 132700 | 1348468450 | 31350 | 31300 | 31350 | 31300 | 230 |
| 327 | 20230711 | 132600 | 1341261950 | 31350 | 31350 | 31350 | 31350 | 257 |
| 328 | 20230711 | 132500 | 1333205000 | 31400 | 31350 | 31400 | 31350 | 83 |
| 329 | 20230711 | 132400 | 1330602900 | 31350 | 31400 | 31400 | 31350 | 95 |
| 330 | 20230711 | 132300 | 1327624050 | 31350 | 31350 | 31400 | 31350 | 102 |
| 331 | 20230711 | 132200 | 1324426250 | 31350 | 31350 | 31350 | 31350 | 186 |
| 332 | 20230711 | 132100 | 1318595150 | 31350 | 31350 | 31350 | 31350 | 135 |
| 333 | 20230711 | 132000 | 1314362900 | 31350 | 31350 | 31400 | 31350 | 143 |
| 334 | 20230711 | 131900 | 1309879250 | 31400 | 31400 | 31400 | 31350 | 290 |
| 335 | 20230711 | 131800 | 1300775850 | 31400 | 31400 | 31400 | 31350 | 618 |
| 336 | 20230711 | 131700 | 1281372850 | 31400 | 31450 | 31450 | 31400 | 129 |
| 337 | 20230711 | 131600 | 1277322200 | 31450 | 31400 | 31450 | 31400 | 1245 |
| 338 | 20230711 | 131500 | 1238176500 | 31400 | 31450 | 31450 | 31400 | 960 |
| 339 | 20230711 | 131400 | 1207987950 | 31500 | 31500 | 31500 | 31500 | 540 |
| 340 | 20230711 | 131300 | 1190977950 | 31500 | 31550 | 31550 | 31500 | 53 |
| 341 | 20230711 | 131200 | 1189308400 | 31500 | 31500 | 31500 | 31500 | 158 |
| 342 | 20230711 | 131100 | 1184331400 | 31500 | 31500 | 31500 | 31500 | 84 |
| 343 | 20230711 | 131000 | 1181685400 | 31500 | 31500 | 31550 | 31500 | 279 |
| 344 | 20230711 | 130900 | 1172896850 | 31550 | 31550 | 31550 | 31550 | 231 |
| 345 | 20230711 | 130800 | 1165608800 | 31550 | 31600 | 31650 | 31550 | 903 |
| 346 | 20230711 | 130700 | 1137074950 | 31600 | 31650 | 31650 | 31600 | 2010 |
| 347 | 20230711 | 130600 | 1073461050 | 31650 | 31650 | 31650 | 31650 | 97 |
| 348 | 20230711 | 130500 | 1070391000 | 31650 | 31650 | 31650 | 31650 | 113 |
| 349 | 20230711 | 130400 | 1066814550 | 31650 | 31650 | 31700 | 31650 | 76 |
| 350 | 20230711 | 130300 | 1064408900 | 31650 | 31650 | 31650 | 31650 | 3 |
| 351 | 20230711 | 130200 | 1064313950 | 31700 | 31650 | 31700 | 31650 | 2 |
| 352 | 20230711 | 130100 | 1064250600 | 31700 | 31650 | 31700 | 31650 | 206 |
| 353 | 20230711 | 130000 | 1057728400 | 31700 | 31700 | 31700 | 31700 | 95 |
| 354 | 20230711 | 125900 | 1054716900 | 31700 | 31700 | 31700 | 31700 | 102 |
| 355 | 20230711 | 125800 | 1051483500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 356 | 20230711 | 125700 | 1051483500 | 31700 | 31700 | 31700 | 31700 | 1 |
| 357 | 20230711 | 125600 | 1051451800 | 31750 | 31750 | 31750 | 31750 | 1 |
| 358 | 20230711 | 125500 | 1051420050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 359 | 20230711 | 125400 | 1051420050 | 31750 | 31700 | 31750 | 31700 | 4 |
| 360 | 20230711 | 125300 | 1051293200 | 31750 | 31700 | 31750 | 31700 | 211 |
| 361 | 20230711 | 125200 | 1044604100 | 31700 | 31700 | 31700 | 31700 | 55 |
| 362 | 20230711 | 125100 | 1042860600 | 31700 | 31700 | 31700 | 31700 | 12 |
| 363 | 20230711 | 125000 | 1042480200 | 31700 | 31650 | 31700 | 31650 | 22 |
| 364 | 20230711 | 124900 | 1041782900 | 31700 | 31700 | 31700 | 31700 | 3 |
| 365 | 20230711 | 124800 | 1041687800 | 31700 | 31700 | 31700 | 31700 | 1 |
| 366 | 20230711 | 124700 | 1041656100 | 31700 | 31700 | 31700 | 31700 | 74 |
| 367 | 20230711 | 124600 | 1039310300 | 31700 | 31700 | 31700 | 31700 | 44 |
| 368 | 20230711 | 124500 | 1037915500 | 31650 | 31700 | 31700 | 31650 | 266 |
| 369 | 20230711 | 124400 | 1029490950 | 31700 | 31700 | 31700 | 31700 | 10 |
| 370 | 20230711 | 124300 | 1029173950 | 31750 | 31750 | 31750 | 31750 | 1 |
| 371 | 20230711 | 124200 | 1029142200 | 31750 | 31700 | 31750 | 31700 | 46 |
| 372 | 20230711 | 124100 | 1027683950 | 31650 | 31700 | 31700 | 31650 | 118 |
| 373 | 20230711 | 124000 | 1023943400 | 31700 | 31700 | 31700 | 31700 | 44 |
| 374 | 20230711 | 123900 | 1022548600 | 31700 | 31700 | 31700 | 31700 | 207 |
| 375 | 20230711 | 123800 | 1015986700 | 31700 | 31700 | 31700 | 31700 | 0 |
| 376 | 20230711 | 123700 | 1015986700 | 31700 | 31700 | 31700 | 31700 | 201 |
| 377 | 20230711 | 123600 | 1009615000 | 31700 | 31700 | 31700 | 31700 | 2 |
| 378 | 20230711 | 123500 | 1009551600 | 31700 | 31700 | 31700 | 31700 | 1 |
| 379 | 20230711 | 123400 | 1009519900 | 31700 | 31700 | 31700 | 31700 | 14 |
| 380 | 20230711 | 123300 | 1009076100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 381 | 20230711 | 123200 | 1009076100 | 31700 | 31700 | 31700 | 31700 | 710 |
| 382 | 20230711 | 123100 | 986569100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 383 | 20230711 | 123000 | 986569100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 384 | 20230711 | 122900 | 986569100 | 31750 | 31750 | 31750 | 31750 | 41 |
| 385 | 20230711 | 122800 | 985267350 | 31750 | 31750 | 31750 | 31750 | 31 |
| 386 | 20230711 | 122700 | 984283100 | 31700 | 31750 | 31750 | 31700 | 14 |
| 387 | 20230711 | 122600 | 983838700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 388 | 20230711 | 122500 | 983838700 | 31750 | 31750 | 31750 | 31750 | 5 |
| 389 | 20230711 | 122400 | 983679950 | 31750 | 31750 | 31750 | 31750 | 31 |
| 390 | 20230711 | 122300 | 982695700 | 31700 | 31700 | 31700 | 31700 | 2 |
| 391 | 20230711 | 122200 | 982632300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 392 | 20230711 | 122100 | 982632300 | 31700 | 31700 | 31700 | 31700 | 2 |
| 393 | 20230711 | 122000 | 982568900 | 31700 | 31700 | 31700 | 31700 | 1 |
| 394 | 20230711 | 121900 | 982537200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 395 | 20230711 | 121800 | 982537200 | 31700 | 31700 | 31700 | 31700 | 159 |
| 396 | 20230711 | 121700 | 977496900 | 31700 | 31700 | 31700 | 31700 | 100 |
| 397 | 20230711 | 121600 | 974326900 | 31700 | 31700 | 31750 | 31700 | 226 |
| 398 | 20230711 | 121500 | 967162450 | 31700 | 31650 | 31700 | 31650 | 21 |
| 399 | 20230711 | 121400 | 966497750 | 31700 | 31700 | 31700 | 31650 | 40 |
| 400 | 20230711 | 121300 | 965230750 | 31650 | 31700 | 31700 | 31650 | 113 |
| 401 | 20230711 | 121200 | 961648800 | 31700 | 31700 | 31700 | 31700 | 62 |
| 402 | 20230711 | 121100 | 959683400 | 31700 | 31700 | 31700 | 31700 | 26 |
| 403 | 20230711 | 121000 | 958859200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 404 | 20230711 | 120900 | 958859200 | 31700 | 31700 | 31700 | 31650 | 520 |
| 405 | 20230711 | 120800 | 942375300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 406 | 20230711 | 120700 | 942375300 | 31750 | 31700 | 31750 | 31700 | 251 |
| 407 | 20230711 | 120600 | 934418550 | 31700 | 31700 | 31700 | 31700 | 0 |
| 408 | 20230711 | 120500 | 934418550 | 31700 | 31700 | 31700 | 31700 | 0 |
| 409 | 20230711 | 120400 | 934418550 | 31700 | 31700 | 31700 | 31700 | 2 |
| 410 | 20230711 | 120300 | 934355150 | 31700 | 31700 | 31700 | 31700 | 74 |
| 411 | 20230711 | 120200 | 932009350 | 31700 | 31700 | 31700 | 31700 | 408 |
| 412 | 20230711 | 120100 | 919075750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 413 | 20230711 | 120000 | 919075750 | 31650 | 31600 | 31650 | 31600 | 78 |
| 414 | 20230711 | 115900 | 916607700 | 31600 | 31650 | 31700 | 31600 | 2091 |
| 415 | 20230711 | 115800 | 850425700 | 31650 | 31650 | 31650 | 31600 | 138 |
| 416 | 20230711 | 115700 | 846058050 | 31600 | 31650 | 31650 | 31600 | 248 |
| 417 | 20230711 | 115600 | 838209050 | 31650 | 31650 | 31700 | 31650 | 659 |
| 418 | 20230711 | 115500 | 817337450 | 31600 | 31600 | 31650 | 31600 | 12 |
| 419 | 20230711 | 115400 | 816958100 | 31600 | 31600 | 31650 | 31600 | 9 |
| 420 | 20230711 | 115300 | 816673550 | 31600 | 31600 | 31600 | 31600 | 29 |
| 421 | 20230711 | 115200 | 815757150 | 31600 | 31600 | 31650 | 31600 | 15 |
| 422 | 20230711 | 115100 | 815283000 | 31600 | 31600 | 31650 | 31600 | 11 |
| 423 | 20230711 | 115000 | 814935250 | 31650 | 31650 | 31700 | 31650 | 126 |
| 424 | 20230711 | 114900 | 810947300 | 31650 | 31650 | 31650 | 31650 | 8 |
| 425 | 20230711 | 114800 | 810694100 | 31650 | 31600 | 31650 | 31600 | 25 |
| 426 | 20230711 | 114700 | 809903050 | 31600 | 31600 | 31650 | 31600 | 36 |
| 427 | 20230711 | 114600 | 808763850 | 31600 | 31650 | 31650 | 31600 | 22 |
| 428 | 20230711 | 114500 | 808068300 | 31650 | 31650 | 31650 | 31650 | 414 |
| 429 | 20230711 | 114400 | 794965200 | 31650 | 31650 | 31700 | 31650 | 16 |
| 430 | 20230711 | 114300 | 794458400 | 31650 | 31650 | 31650 | 31650 | 37 |
| 431 | 20230711 | 114200 | 793287350 | 31700 | 31650 | 31700 | 31650 | 42 |
| 432 | 20230711 | 114100 | 791957600 | 31650 | 31650 | 31650 | 31650 | 19 |
| 433 | 20230711 | 114000 | 791356250 | 31650 | 31650 | 31700 | 31650 | 11 |
| 434 | 20230711 | 113900 | 791007850 | 31650 | 31650 | 31700 | 31650 | 14 |
| 435 | 20230711 | 113800 | 790564350 | 31650 | 31650 | 31650 | 31650 | 12 |
| 436 | 20230711 | 113700 | 790184550 | 31650 | 31650 | 31700 | 31650 | 28 |
| 437 | 20230711 | 113600 | 789298100 | 31650 | 31650 | 31700 | 31650 | 12 |
| 438 | 20230711 | 113500 | 788918000 | 31650 | 31650 | 31650 | 31650 | 8 |
| 439 | 20230711 | 113400 | 788664800 | 31700 | 31650 | 31700 | 31650 | 7 |
| 440 | 20230711 | 113300 | 788443200 | 31650 | 31650 | 31700 | 31650 | 22 |
| 441 | 20230711 | 113200 | 787746500 | 31650 | 31650 | 31650 | 31650 | 53 |
| 442 | 20230711 | 113100 | 786069050 | 31650 | 31650 | 31650 | 31650 | 4 |
| 443 | 20230711 | 113000 | 785942450 | 31650 | 31600 | 31650 | 31600 | 333 |
| 444 | 20230711 | 112900 | 775403100 | 31600 | 31600 | 31600 | 31600 | 4 |
| 445 | 20230711 | 112800 | 775276700 | 31600 | 31650 | 31650 | 31600 | 16 |
| 446 | 20230711 | 112700 | 774770700 | 31600 | 31650 | 31650 | 31600 | 47 |
| 447 | 20230711 | 112600 | 773283500 | 31600 | 31650 | 31650 | 31600 | 146 |
| 448 | 20230711 | 112500 | 768662850 | 31650 | 31650 | 31650 | 31650 | 150 |
| 449 | 20230711 | 112400 | 763915350 | 31650 | 31600 | 31650 | 31600 | 54 |
| 450 | 20230711 | 112300 | 762206350 | 31600 | 31600 | 31600 | 31600 | 18 |
| 451 | 20230711 | 112200 | 761637550 | 31600 | 31600 | 31650 | 31600 | 54 |
| 452 | 20230711 | 112100 | 759928850 | 31650 | 31700 | 31700 | 31600 | 1429 |
| 453 | 20230711 | 112000 | 714692350 | 31700 | 31700 | 31700 | 31650 | 30 |
| 454 | 20230711 | 111900 | 713741550 | 31700 | 31700 | 31700 | 31700 | 26 |
| 455 | 20230711 | 111800 | 712917350 | 31650 | 31700 | 31700 | 31650 | 188 |
| 456 | 20230711 | 111700 | 706957850 | 31700 | 31700 | 31750 | 31650 | 39 |
| 457 | 20230711 | 111600 | 705721550 | 31650 | 31600 | 31650 | 31600 | 8 |
| 458 | 20230711 | 111500 | 705468450 | 31600 | 31700 | 31700 | 31600 | 330 |
| 459 | 20230711 | 111400 | 695023900 | 31700 | 31700 | 31700 | 31650 | 87 |
| 460 | 20230711 | 111300 | 692266250 | 31600 | 31650 | 31650 | 31600 | 69 |
| 461 | 20230711 | 111200 | 690082500 | 31650 | 31600 | 31700 | 31600 | 106 |
| 462 | 20230711 | 111100 | 686727400 | 31600 | 31600 | 31650 | 31600 | 7 |
| 463 | 20230711 | 111000 | 686506100 | 31600 | 31600 | 31600 | 31600 | 7 |
| 464 | 20230711 | 110900 | 686284900 | 31600 | 31650 | 31650 | 31600 | 63 |
| 465 | 20230711 | 110800 | 684291250 | 31650 | 31550 | 31700 | 31550 | 267 |
| 466 | 20230711 | 110700 | 675841500 | 31550 | 31600 | 31600 | 31550 | 102 |
| 467 | 20230711 | 110600 | 672618400 | 31600 | 31500 | 31600 | 31500 | 857 |
| 468 | 20230711 | 110500 | 645577950 | 31550 | 31500 | 31550 | 31500 | 73 |
| 469 | 20230711 | 110400 | 643276200 | 31500 | 31500 | 31500 | 31500 | 13 |
| 470 | 20230711 | 110300 | 642866700 | 31500 | 31500 | 31500 | 31500 | 45 |
| 471 | 20230711 | 110200 | 641449200 | 31500 | 31500 | 31500 | 31500 | 26 |
| 472 | 20230711 | 110100 | 640630200 | 31500 | 31550 | 31550 | 31500 | 78 |
| 473 | 20230711 | 110000 | 638173150 | 31500 | 31500 | 31500 | 31500 | 19 |
| 474 | 20230711 | 105900 | 637574650 | 31500 | 31500 | 31500 | 31500 | 161 |
| 475 | 20230711 | 105800 | 632503150 | 31550 | 31500 | 31550 | 31500 | 153 |
| 476 | 20230711 | 105700 | 627683050 | 31500 | 31550 | 31550 | 31500 | 115 |
| 477 | 20230711 | 105600 | 624060400 | 31500 | 31500 | 31500 | 31500 | 10 |
| 478 | 20230711 | 105500 | 623745400 | 31500 | 31550 | 31550 | 31500 | 6 |
| 479 | 20230711 | 105400 | 623556350 | 31500 | 31500 | 31500 | 31500 | 11 |
| 480 | 20230711 | 105300 | 623209850 | 31500 | 31500 | 31500 | 31500 | 7 |
| 481 | 20230711 | 105200 | 622989350 | 31500 | 31500 | 31550 | 31500 | 59 |
| 482 | 20230711 | 105100 | 621129300 | 31500 | 31550 | 31550 | 31500 | 146 |
| 483 | 20230711 | 105000 | 616527700 | 31550 | 31500 | 31550 | 31500 | 10 |
| 484 | 20230711 | 104900 | 616212650 | 31500 | 31500 | 31550 | 31500 | 208 |
| 485 | 20230711 | 104800 | 609660550 | 31500 | 31500 | 31550 | 31500 | 132 |
| 486 | 20230711 | 104700 | 605502450 | 31500 | 31550 | 31550 | 31500 | 7 |
| 487 | 20230711 | 104600 | 605281900 | 31500 | 31500 | 31500 | 31500 | 23 |
| 488 | 20230711 | 104500 | 604557400 | 31500 | 31500 | 31500 | 31500 | 21 |
| 489 | 20230711 | 104400 | 603895900 | 31500 | 31500 | 31500 | 31500 | 4 |
| 490 | 20230711 | 104300 | 603769900 | 31500 | 31500 | 31500 | 31500 | 12 |
| 491 | 20230711 | 104200 | 603391900 | 31500 | 31500 | 31550 | 31500 | 67 |
| 492 | 20230711 | 104100 | 601279300 | 31500 | 31550 | 31550 | 31500 | 528 |
| 493 | 20230711 | 104000 | 584628400 | 31550 | 31550 | 31550 | 31550 | 28 |
| 494 | 20230711 | 103900 | 583745000 | 31550 | 31550 | 31600 | 31550 | 151 |
| 495 | 20230711 | 103800 | 578980900 | 31550 | 31600 | 31600 | 31550 | 980 |
| 496 | 20230711 | 103700 | 548012950 | 31600 | 31650 | 31650 | 31600 | 454 |
| 497 | 20230711 | 103600 | 533645250 | 31650 | 31650 | 31650 | 31650 | 56 |
| 498 | 20230711 | 103500 | 531872850 | 31650 | 31700 | 31700 | 31650 | 89 |
| 499 | 20230711 | 103400 | 529051800 | 31650 | 31650 | 31650 | 31650 | 155 |
| 500 | 20230711 | 103300 | 524146050 | 31650 | 31650 | 31650 | 31650 | 8 |
| 501 | 20230711 | 103200 | 523892850 | 31700 | 31650 | 31700 | 31650 | 36 |
| 502 | 20230711 | 103100 | 522751950 | 31650 | 31650 | 31700 | 31650 | 97 |
| 503 | 20230711 | 103000 | 519679150 | 31700 | 31650 | 31700 | 31650 | 9 |
| 504 | 20230711 | 102900 | 519394250 | 31650 | 31650 | 31650 | 31650 | 31 |
| 505 | 20230711 | 102800 | 518413100 | 31650 | 31650 | 31750 | 31650 | 74 |
| 506 | 20230711 | 102700 | 516067950 | 31700 | 31700 | 31700 | 31650 | 240 |
| 507 | 20230711 | 102600 | 508460150 | 31700 | 31650 | 31700 | 31650 | 12 |
| 508 | 20230711 | 102500 | 508079900 | 31650 | 31700 | 31700 | 31650 | 81 |
| 509 | 20230711 | 102400 | 505516200 | 31650 | 31650 | 31650 | 31650 | 12 |
| 510 | 20230711 | 102300 | 505136400 | 31650 | 31650 | 31700 | 31650 | 67 |
| 511 | 20230711 | 102200 | 503013300 | 31650 | 31650 | 31700 | 31650 | 42 |
| 512 | 20230711 | 102100 | 501683750 | 31650 | 31650 | 31650 | 31650 | 3 |
| 513 | 20230711 | 102000 | 501588800 | 31650 | 31700 | 31700 | 31650 | 22 |
| 514 | 20230711 | 101900 | 500892000 | 31700 | 31750 | 31750 | 31700 | 173 |
| 515 | 20230711 | 101800 | 495407800 | 31700 | 31700 | 31700 | 31700 | 5 |
| 516 | 20230711 | 101700 | 495249300 | 31700 | 31700 | 31750 | 31700 | 10 |
| 517 | 20230711 | 101600 | 494932250 | 31700 | 31700 | 31700 | 31700 | 31 |
| 518 | 20230711 | 101500 | 493949550 | 31700 | 31750 | 31750 | 31700 | 70 |
| 519 | 20230711 | 101400 | 491727600 | 31700 | 31650 | 31700 | 31650 | 68 |
| 520 | 20230711 | 101300 | 489572700 | 31650 | 31650 | 31650 | 31650 | 11 |
| 521 | 20230711 | 101200 | 489224550 | 31650 | 31650 | 31700 | 31650 | 8 |
| 522 | 20230711 | 101100 | 488971300 | 31650 | 31650 | 31700 | 31650 | 9 |
| 523 | 20230711 | 101000 | 488686300 | 31650 | 31650 | 31700 | 31650 | 34 |
| 524 | 20230711 | 100900 | 487610150 | 31650 | 31650 | 31650 | 31650 | 5 |
| 525 | 20230711 | 100800 | 487451900 | 31650 | 31700 | 31700 | 31650 | 146 |
| 526 | 20230711 | 100700 | 482829100 | 31650 | 31650 | 31700 | 31650 | 110 |
| 527 | 20230711 | 100600 | 479347500 | 31650 | 31650 | 31700 | 31650 | 12 |
| 528 | 20230711 | 100500 | 478967450 | 31700 | 31700 | 31700 | 31700 | 24 |
| 529 | 20230711 | 100400 | 478206650 | 31700 | 31650 | 31750 | 31650 | 175 |
| 530 | 20230711 | 100300 | 472650900 | 31700 | 31650 | 31700 | 31650 | 21 |
| 531 | 20230711 | 100200 | 471985700 | 31650 | 31700 | 31800 | 31600 | 958 |
| 532 | 20230711 | 100100 | 441632350 | 31650 | 31650 | 31700 | 31650 | 6 |
| 533 | 20230711 | 100000 | 441442400 | 31650 | 31650 | 31700 | 31650 | 7 |
| 534 | 20230711 | 095900 | 441220750 | 31650 | 31650 | 31650 | 31650 | 32 |
| 535 | 20230711 | 095800 | 440207950 | 31650 | 31750 | 31750 | 31650 | 810 |
| 536 | 20230711 | 095700 | 414528600 | 31700 | 31750 | 31800 | 31700 | 178 |
| 537 | 20230711 | 095600 | 408877150 | 31800 | 31800 | 31800 | 31750 | 22 |
| 538 | 20230711 | 095500 | 408177650 | 31800 | 31750 | 31800 | 31750 | 69 |
| 539 | 20230711 | 095400 | 405984050 | 31750 | 31750 | 31750 | 31750 | 19 |
| 540 | 20230711 | 095300 | 405380800 | 31750 | 31600 | 31750 | 31600 | 2832 |
| 541 | 20230711 | 095200 | 315657700 | 31600 | 31650 | 31700 | 31600 | 430 |
| 542 | 20230711 | 095100 | 302048300 | 31650 | 31650 | 31650 | 31600 | 30 |
| 543 | 20230711 | 095000 | 301099000 | 31650 | 31600 | 31700 | 31600 | 46 |
| 544 | 20230711 | 094900 | 299643150 | 31600 | 31600 | 31650 | 31550 | 354 |
| 545 | 20230711 | 094800 | 288454450 | 31600 | 31600 | 31600 | 31600 | 8 |
| 546 | 20230711 | 094700 | 288201650 | 31650 | 31650 | 31650 | 31650 | 88 |
| 547 | 20230711 | 094600 | 285416450 | 31650 | 31650 | 31650 | 31650 | 138 |
| 548 | 20230711 | 094500 | 281048750 | 31650 | 31650 | 31650 | 31600 | 57 |
| 549 | 20230711 | 094400 | 279244750 | 31650 | 31600 | 31650 | 31600 | 66 |
| 550 | 20230711 | 094300 | 277156350 | 31650 | 31650 | 31700 | 31650 | 204 |
| 551 | 20230711 | 094200 | 270699500 | 31650 | 31650 | 31650 | 31650 | 39 |
| 552 | 20230711 | 094100 | 269465150 | 31650 | 31650 | 31650 | 31650 | 141 |
| 553 | 20230711 | 094000 | 265002500 | 31700 | 31600 | 31700 | 31600 | 187 |
| 554 | 20230711 | 093900 | 259084100 | 31600 | 31650 | 31700 | 31600 | 185 |
| 555 | 20230711 | 093800 | 253228850 | 31650 | 31700 | 31700 | 31650 | 121 |
| 556 | 20230711 | 093700 | 249398900 | 31700 | 31650 | 31700 | 31650 | 72 |
| 557 | 20230711 | 093600 | 247119950 | 31650 | 31650 | 31700 | 31650 | 15 |
| 558 | 20230711 | 093500 | 246645150 | 31700 | 31700 | 31700 | 31700 | 9 |
| 559 | 20230711 | 093400 | 246359850 | 31650 | 31700 | 31700 | 31650 | 310 |
| 560 | 20230711 | 093300 | 236541500 | 31700 | 31700 | 31800 | 31700 | 18 |
| 561 | 20230711 | 093200 | 235970600 | 31700 | 31700 | 31750 | 31700 | 56 |
| 562 | 20230711 | 093100 | 234192800 | 31700 | 31700 | 31750 | 31650 | 162 |
| 563 | 20230711 | 093000 | 229057650 | 31700 | 31700 | 31700 | 31650 | 88 |
| 564 | 20230711 | 092900 | 226271100 | 31650 | 31650 | 31700 | 31650 | 59 |
| 565 | 20230711 | 092800 | 224402150 | 31700 | 31700 | 31750 | 31650 | 268 |
| 566 | 20230711 | 092700 | 215906650 | 31700 | 31700 | 31700 | 31700 | 89 |
| 567 | 20230711 | 092600 | 213085350 | 31750 | 31750 | 31800 | 31700 | 200 |
| 568 | 20230711 | 092500 | 206735300 | 31750 | 31750 | 31750 | 31750 | 7 |
| 569 | 20230711 | 092400 | 206513050 | 31750 | 31800 | 31850 | 31750 | 26 |
| 570 | 20230711 | 092300 | 205687300 | 31750 | 31850 | 31900 | 31750 | 1129 |
| 571 | 20230711 | 092200 | 169731800 | 31800 | 31850 | 31900 | 31750 | 854 |
| 572 | 20230711 | 092100 | 142601850 | 31850 | 31700 | 31850 | 31700 | 183 |
| 573 | 20230711 | 092000 | 136783950 | 31700 | 31600 | 31800 | 31600 | 100 |
| 574 | 20230711 | 091900 | 133609150 | 31550 | 31700 | 31700 | 31550 | 389 |
| 575 | 20230711 | 091800 | 121288850 | 31700 | 31650 | 31700 | 31550 | 381 |
| 576 | 20230711 | 091700 | 109236350 | 31600 | 31650 | 31650 | 31600 | 21 |
| 577 | 20230711 | 091600 | 108572200 | 31600 | 31600 | 31650 | 31600 | 13 |
| 578 | 20230711 | 091500 | 108161150 | 31600 | 31650 | 31650 | 31600 | 44 |
| 579 | 20230711 | 091400 | 106769250 | 31650 | 31650 | 31700 | 31650 | 40 |
| 580 | 20230711 | 091300 | 105501550 | 31650 | 31750 | 31750 | 31650 | 194 |
| 581 | 20230711 | 091200 | 99349900 | 31900 | 31800 | 31900 | 31800 | 29 |
| 582 | 20230711 | 091100 | 98427400 | 31800 | 31650 | 31850 | 31650 | 212 |
| 583 | 20230711 | 091000 | 91692500 | 31700 | 31600 | 31700 | 31600 | 105 |
| 584 | 20230711 | 090900 | 88367300 | 31650 | 31550 | 31650 | 31550 | 59 |
| 585 | 20230711 | 090800 | 86502300 | 31600 | 31600 | 31600 | 31600 | 45 |
| 586 | 20230711 | 090700 | 85080300 | 31600 | 31600 | 31600 | 31550 | 120 |
| 587 | 20230711 | 090600 | 81288800 | 31600 | 31500 | 31650 | 31500 | 475 |
| 588 | 20230711 | 090500 | 66278650 | 31550 | 31550 | 31650 | 31450 | 247 |
| 589 | 20230711 | 090400 | 58495650 | 31550 | 31400 | 31650 | 31400 | 147 |
| 590 | 20230711 | 090300 | 53855850 | 31500 | 31400 | 31500 | 31350 | 126 |
| 591 | 20230711 | 090200 | 49894700 | 31400 | 31400 | 31400 | 31300 | 148 |
| 592 | 20230711 | 090100 | 45255550 | 31350 | 31600 | 31600 | 31300 | 658 |
| 593 | 20230711 | 090000 | 24603650 | 31550 | 31600 | 31600 | 31500 | 778 |