33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 192400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 2115 |
| 3 | 20230713 | 192300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20230713 | 192200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20230713 | 192100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20230713 | 192000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20230713 | 191900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20230713 | 191800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20230713 | 191700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20230713 | 191600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20230713 | 191500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20230713 | 191400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20230713 | 191300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20230713 | 191200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20230713 | 191100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20230713 | 191000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20230713 | 190900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20230713 | 190800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20230713 | 190700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20230713 | 190600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20230713 | 190500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20230713 | 190400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20230713 | 190300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20230713 | 190200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20230713 | 190100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20230713 | 190000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20230713 | 185900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20230713 | 185800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20230713 | 185700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20230713 | 185600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20230713 | 185500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20230713 | 185400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 2115 |
| 33 | 20230713 | 185300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20230713 | 185200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20230713 | 185100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20230713 | 185000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20230713 | 184900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20230713 | 184800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20230713 | 184700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20230713 | 184600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20230713 | 184500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20230713 | 184400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20230713 | 184300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20230713 | 184200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20230713 | 184100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20230713 | 184000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20230713 | 183900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20230713 | 183800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20230713 | 183700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20230713 | 183600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20230713 | 183500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20230713 | 183400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20230713 | 183300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20230713 | 183200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20230713 | 183100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20230713 | 183000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20230713 | 182900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20230713 | 182800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20230713 | 182700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20230713 | 182600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20230713 | 182500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20230713 | 182400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 2115 |
| 63 | 20230713 | 182300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20230713 | 182200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20230713 | 182100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20230713 | 182000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20230713 | 181900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20230713 | 181800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20230713 | 181700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20230713 | 181600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20230713 | 181500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20230713 | 181400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20230713 | 181300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20230713 | 181200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20230713 | 181100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20230713 | 181000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20230713 | 180900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20230713 | 180800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20230713 | 180700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20230713 | 180600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20230713 | 180500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20230713 | 180400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20230713 | 180300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20230713 | 180200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20230713 | 180100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20230713 | 180000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20230713 | 175900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20230713 | 175800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20230713 | 175700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20230713 | 175600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20230713 | 175500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20230713 | 175400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 2115 |
| 93 | 20230713 | 175300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20230713 | 175200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20230713 | 175100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20230713 | 175000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20230713 | 174900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20230713 | 174800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20230713 | 174700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20230713 | 174600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20230713 | 174500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20230713 | 174400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20230713 | 174300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20230713 | 174200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20230713 | 174100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20230713 | 174000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20230713 | 173900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20230713 | 173800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20230713 | 173700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20230713 | 173600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20230713 | 173500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20230713 | 173400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20230713 | 173300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20230713 | 173200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20230713 | 173100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20230713 | 173000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20230713 | 172900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20230713 | 172800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20230713 | 172700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20230713 | 172600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20230713 | 172500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20230713 | 172400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 2115 |
| 123 | 20230713 | 172300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20230713 | 172200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20230713 | 172100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20230713 | 172000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20230713 | 171900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20230713 | 171800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20230713 | 171700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20230713 | 171600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20230713 | 171500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20230713 | 171400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20230713 | 171300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20230713 | 171200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20230713 | 171100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20230713 | 171000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20230713 | 170900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20230713 | 170800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20230713 | 170700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20230713 | 170600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20230713 | 170500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20230713 | 170400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20230713 | 170300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20230713 | 170200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20230713 | 170100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20230713 | 170000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20230713 | 165900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20230713 | 165800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20230713 | 165700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20230713 | 165600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20230713 | 165500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20230713 | 165400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 2115 |
| 153 | 20230713 | 165300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20230713 | 165200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20230713 | 165100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20230713 | 165000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20230713 | 164900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20230713 | 164800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20230713 | 164700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20230713 | 164600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20230713 | 164500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20230713 | 164400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20230713 | 164300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20230713 | 164200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20230713 | 164100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20230713 | 164000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20230713 | 163900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20230713 | 163800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20230713 | 163700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20230713 | 163600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20230713 | 163500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20230713 | 163400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20230713 | 163300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20230713 | 163200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20230713 | 163100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20230713 | 163000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20230713 | 162900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20230713 | 162800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20230713 | 162700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20230713 | 162600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20230713 | 162500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20230713 | 162400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 2115 |
| 183 | 20230713 | 162300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20230713 | 162200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20230713 | 162100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20230713 | 162000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20230713 | 161900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20230713 | 161800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20230713 | 161700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20230713 | 161600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20230713 | 161500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20230713 | 161400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20230713 | 161300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20230713 | 161200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 195 | 20230713 | 161100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 196 | 20230713 | 161000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 197 | 20230713 | 160900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 198 | 20230713 | 160800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 199 | 20230713 | 160700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 200 | 20230713 | 160600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 201 | 20230713 | 160500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 202 | 20230713 | 160400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 203 | 20230713 | 160300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 204 | 20230713 | 160200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 205 | 20230713 | 160100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 206 | 20230713 | 160000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 207 | 20230713 | 155900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 208 | 20230713 | 155800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 209 | 20230713 | 155700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 210 | 20230713 | 155600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 211 | 20230713 | 155500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 212 | 20230713 | 155400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 2115 |
| 213 | 20230713 | 155300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 214 | 20230713 | 155200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 215 | 20230713 | 155100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 216 | 20230713 | 155000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 217 | 20230713 | 154900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 218 | 20230713 | 154800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 219 | 20230713 | 154700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 220 | 20230713 | 154600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 221 | 20230713 | 154500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 222 | 20230713 | 154400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 223 | 20230713 | 154300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 224 | 20230713 | 154200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 225 | 20230713 | 154100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 226 | 20230713 | 154000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 227 | 20230713 | 153900 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 228 | 20230713 | 153800 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 229 | 20230713 | 153700 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 230 | 20230713 | 153600 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 231 | 20230713 | 153500 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 232 | 20230713 | 153400 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 233 | 20230713 | 153300 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 234 | 20230713 | 153200 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 235 | 20230713 | 153100 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 236 | 20230713 | 153000 | 4802361150 | 31400 | 31400 | 31400 | 31400 | 2115 |
| 237 | 20230713 | 152900 | 4735950150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 238 | 20230713 | 152800 | 4735950150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 239 | 20230713 | 152700 | 4735950150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 240 | 20230713 | 152600 | 4735950150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 241 | 20230713 | 152500 | 4735950150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 242 | 20230713 | 152400 | 4735950150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 243 | 20230713 | 152300 | 4735950150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 244 | 20230713 | 152200 | 4735950150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 245 | 20230713 | 152100 | 4735950150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 246 | 20230713 | 152000 | 4735950150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 247 | 20230713 | 151900 | 4735950150 | 31500 | 31500 | 31500 | 31350 | 137 |
| 248 | 20230713 | 151800 | 4731652200 | 31500 | 31450 | 31500 | 31450 | 146 |
| 249 | 20230713 | 151700 | 4727058050 | 31450 | 31400 | 31450 | 31350 | 627 |
| 250 | 20230713 | 151600 | 4707364850 | 31400 | 31350 | 31400 | 31350 | 156 |
| 251 | 20230713 | 151500 | 4702470900 | 31350 | 31400 | 31450 | 31350 | 1544 |
| 252 | 20230713 | 151400 | 4654019400 | 31450 | 31450 | 31450 | 31400 | 564 |
| 253 | 20230713 | 151300 | 4636292850 | 31450 | 31500 | 31500 | 31450 | 238 |
| 254 | 20230713 | 151200 | 4628807050 | 31500 | 31450 | 31500 | 31450 | 666 |
| 255 | 20230713 | 151100 | 4607835650 | 31450 | 31500 | 31500 | 31400 | 291 |
| 256 | 20230713 | 151000 | 4598679600 | 31500 | 31500 | 31500 | 31400 | 326 |
| 257 | 20230713 | 150900 | 4588426500 | 31500 | 31450 | 31500 | 31400 | 520 |
| 258 | 20230713 | 150800 | 4572067900 | 31400 | 31500 | 31500 | 31400 | 255 |
| 259 | 20230713 | 150700 | 4564049900 | 31500 | 31450 | 31500 | 31400 | 885 |
| 260 | 20230713 | 150600 | 4536215100 | 31450 | 31450 | 31500 | 31450 | 168 |
| 261 | 20230713 | 150500 | 4530928250 | 31450 | 31450 | 31450 | 31400 | 174 |
| 262 | 20230713 | 150400 | 4525457250 | 31350 | 31400 | 31400 | 31350 | 206 |
| 263 | 20230713 | 150300 | 4518989450 | 31400 | 31450 | 31450 | 31350 | 290 |
| 264 | 20230713 | 150200 | 4509879800 | 31450 | 31450 | 31500 | 31400 | 223 |
| 265 | 20230713 | 150100 | 4502866150 | 31450 | 31450 | 31450 | 31400 | 200 |
| 266 | 20230713 | 150000 | 4496577300 | 31450 | 31350 | 31450 | 31350 | 315 |
| 267 | 20230713 | 145900 | 4486694150 | 31350 | 31450 | 31500 | 31300 | 243 |
| 268 | 20230713 | 145800 | 4479053100 | 31450 | 31350 | 31450 | 31300 | 707 |
| 269 | 20230713 | 145700 | 4456878000 | 31350 | 31350 | 31500 | 31300 | 541 |
| 270 | 20230713 | 145600 | 4439905000 | 31350 | 31450 | 31500 | 31300 | 213 |
| 271 | 20230713 | 145500 | 4433210600 | 31450 | 31550 | 31550 | 31300 | 4432 |
| 272 | 20230713 | 145400 | 4293971350 | 31650 | 31700 | 31700 | 31550 | 353 |
| 273 | 20230713 | 145300 | 4282800450 | 31700 | 31550 | 31700 | 31550 | 1566 |
| 274 | 20230713 | 145200 | 4233236850 | 31650 | 31600 | 31650 | 31500 | 786 |
| 275 | 20230713 | 145100 | 4208405000 | 31600 | 31550 | 31600 | 31500 | 269 |
| 276 | 20230713 | 145000 | 4199912200 | 31550 | 31550 | 31550 | 31550 | 103 |
| 277 | 20230713 | 144900 | 4196662550 | 31600 | 31550 | 31600 | 31500 | 204 |
| 278 | 20230713 | 144800 | 4190224450 | 31550 | 31550 | 31550 | 31500 | 303 |
| 279 | 20230713 | 144700 | 4180665350 | 31550 | 31500 | 31550 | 31500 | 54 |
| 280 | 20230713 | 144600 | 4178961700 | 31500 | 31500 | 31550 | 31500 | 502 |
| 281 | 20230713 | 144500 | 4163143050 | 31450 | 31500 | 31550 | 31450 | 230 |
| 282 | 20230713 | 144400 | 4155897000 | 31550 | 31550 | 31600 | 31550 | 1389 |
| 283 | 20230713 | 144300 | 4112072600 | 31550 | 31550 | 31600 | 31500 | 943 |
| 284 | 20230713 | 144200 | 4082334250 | 31600 | 31600 | 31600 | 31550 | 373 |
| 285 | 20230713 | 144100 | 4070563050 | 31600 | 31600 | 31600 | 31550 | 154 |
| 286 | 20230713 | 144000 | 4065697150 | 31600 | 31650 | 31650 | 31600 | 947 |
| 287 | 20230713 | 143900 | 4035768850 | 31650 | 31750 | 31750 | 31600 | 1100 |
| 288 | 20230713 | 143800 | 4000938250 | 31800 | 31500 | 31800 | 31500 | 6606 |
| 289 | 20230713 | 143700 | 3791682600 | 31600 | 31650 | 31650 | 31550 | 1381 |
| 290 | 20230713 | 143600 | 3748069250 | 31650 | 31600 | 31650 | 31550 | 1962 |
| 291 | 20230713 | 143500 | 3686067100 | 31600 | 31500 | 31600 | 31450 | 875 |
| 292 | 20230713 | 143400 | 3658454350 | 31600 | 31450 | 31600 | 31450 | 5046 |
| 293 | 20230713 | 143300 | 3499410850 | 31450 | 31400 | 31450 | 31300 | 1534 |
| 294 | 20230713 | 143200 | 3451179450 | 31400 | 31300 | 31400 | 31300 | 1161 |
| 295 | 20230713 | 143100 | 3414782950 | 31300 | 31300 | 31300 | 31300 | 174 |
| 296 | 20230713 | 143000 | 3409336750 | 31250 | 31350 | 31350 | 31250 | 127 |
| 297 | 20230713 | 142900 | 3405359600 | 31300 | 31300 | 31300 | 31300 | 137 |
| 298 | 20230713 | 142800 | 3401071500 | 31350 | 31300 | 31350 | 31250 | 477 |
| 299 | 20230713 | 142700 | 3386156250 | 31300 | 31350 | 31350 | 31300 | 36 |
| 300 | 20230713 | 142600 | 3385028100 | 31300 | 31300 | 31300 | 31300 | 9 |
| 301 | 20230713 | 142500 | 3384746400 | 31400 | 31300 | 31400 | 31250 | 654 |
| 302 | 20230713 | 142400 | 3364268050 | 31400 | 31400 | 31400 | 31400 | 32 |
| 303 | 20230713 | 142300 | 3363263250 | 31300 | 31350 | 31400 | 31300 | 152 |
| 304 | 20230713 | 142200 | 3358497250 | 31350 | 31350 | 31350 | 31300 | 184 |
| 305 | 20230713 | 142100 | 3352729300 | 31350 | 31350 | 31350 | 31300 | 90 |
| 306 | 20230713 | 142000 | 3349910800 | 31350 | 31350 | 31350 | 31300 | 172 |
| 307 | 20230713 | 141900 | 3344519050 | 31350 | 31300 | 31400 | 31300 | 596 |
| 308 | 20230713 | 141800 | 3325838750 | 31300 | 31300 | 31300 | 31300 | 84 |
| 309 | 20230713 | 141700 | 3323209550 | 31300 | 31350 | 31350 | 31250 | 126 |
| 310 | 20230713 | 141600 | 3319263350 | 31350 | 31300 | 31350 | 31300 | 65 |
| 311 | 20230713 | 141500 | 3317227500 | 31300 | 31300 | 31300 | 31300 | 175 |
| 312 | 20230713 | 141400 | 3311750000 | 31300 | 31300 | 31350 | 31300 | 114 |
| 313 | 20230713 | 141300 | 3308177150 | 31300 | 31300 | 31300 | 31300 | 258 |
| 314 | 20230713 | 141200 | 3300101750 | 31350 | 31300 | 31350 | 31300 | 29 |
| 315 | 20230713 | 141100 | 3299192700 | 31300 | 31300 | 31350 | 31250 | 398 |
| 316 | 20230713 | 141000 | 3286741100 | 31300 | 31300 | 31350 | 31300 | 945 |
| 317 | 20230713 | 140900 | 3257160950 | 31350 | 31400 | 31400 | 31350 | 1030 |
| 318 | 20230713 | 140800 | 3224866700 | 31400 | 31400 | 31450 | 31400 | 94 |
| 319 | 20230713 | 140700 | 3221914000 | 31400 | 31400 | 31400 | 31400 | 1 |
| 320 | 20230713 | 140600 | 3221882600 | 31400 | 31350 | 31450 | 31350 | 164 |
| 321 | 20230713 | 140500 | 3216732000 | 31450 | 31450 | 31450 | 31450 | 75 |
| 322 | 20230713 | 140400 | 3214373250 | 31450 | 31400 | 31450 | 31400 | 239 |
| 323 | 20230713 | 140300 | 3206866050 | 31400 | 31400 | 31450 | 31400 | 41 |
| 324 | 20230713 | 140200 | 3205577300 | 31450 | 31400 | 31450 | 31400 | 27 |
| 325 | 20230713 | 140100 | 3204729350 | 31450 | 31450 | 31450 | 31400 | 69 |
| 326 | 20230713 | 140000 | 3202559750 | 31400 | 31400 | 31450 | 31350 | 695 |
| 327 | 20230713 | 135900 | 3180738850 | 31450 | 31400 | 31450 | 31400 | 35 |
| 328 | 20230713 | 135800 | 3179639600 | 31400 | 31500 | 31500 | 31400 | 1141 |
| 329 | 20230713 | 135700 | 3143788500 | 31500 | 31450 | 31500 | 31450 | 82 |
| 330 | 20230713 | 135600 | 3141205950 | 31500 | 31500 | 31500 | 31450 | 211 |
| 331 | 20230713 | 135500 | 3134562450 | 31450 | 31450 | 31500 | 31400 | 231 |
| 332 | 20230713 | 135400 | 3127296400 | 31450 | 31450 | 31450 | 31450 | 429 |
| 333 | 20230713 | 135300 | 3113804350 | 31450 | 31400 | 31450 | 31400 | 36 |
| 334 | 20230713 | 135200 | 3112672600 | 31450 | 31450 | 31500 | 31450 | 387 |
| 335 | 20230713 | 135100 | 3100499750 | 31450 | 31450 | 31450 | 31400 | 129 |
| 336 | 20230713 | 135000 | 3096443150 | 31450 | 31450 | 31450 | 31400 | 85 |
| 337 | 20230713 | 134900 | 3093770350 | 31450 | 31450 | 31450 | 31450 | 44 |
| 338 | 20230713 | 134800 | 3092386550 | 31450 | 31400 | 31450 | 31400 | 182 |
| 339 | 20230713 | 134700 | 3086667750 | 31500 | 31450 | 31500 | 31450 | 405 |
| 340 | 20230713 | 134600 | 3073926900 | 31450 | 31500 | 31500 | 31450 | 75 |
| 341 | 20230713 | 134500 | 3071565900 | 31500 | 31500 | 31500 | 31500 | 721 |
| 342 | 20230713 | 134400 | 3048854400 | 31500 | 31500 | 31500 | 31450 | 167 |
| 343 | 20230713 | 134300 | 3043598350 | 31500 | 31500 | 31500 | 31500 | 37 |
| 344 | 20230713 | 134200 | 3042432850 | 31500 | 31450 | 31500 | 31450 | 1882 |
| 345 | 20230713 | 134100 | 2983233050 | 31450 | 31400 | 31450 | 31400 | 227 |
| 346 | 20230713 | 134000 | 2976103900 | 31450 | 31450 | 31450 | 31450 | 65 |
| 347 | 20230713 | 133900 | 2974059650 | 31450 | 31400 | 31450 | 31400 | 247 |
| 348 | 20230713 | 133800 | 2966297600 | 31450 | 31450 | 31450 | 31450 | 6 |
| 349 | 20230713 | 133700 | 2966108900 | 31450 | 31450 | 31450 | 31450 | 129 |
| 350 | 20230713 | 133600 | 2962051850 | 31450 | 31450 | 31450 | 31400 | 511 |
| 351 | 20230713 | 133500 | 2946001100 | 31450 | 31450 | 31450 | 31400 | 142 |
| 352 | 20230713 | 133400 | 2941538200 | 31450 | 31450 | 31450 | 31400 | 187 |
| 353 | 20230713 | 133300 | 2935663500 | 31450 | 31400 | 31450 | 31400 | 73 |
| 354 | 20230713 | 133200 | 2933369300 | 31400 | 31450 | 31450 | 31400 | 166 |
| 355 | 20230713 | 133100 | 2928152000 | 31400 | 31450 | 31450 | 31400 | 199 |
| 356 | 20230713 | 133000 | 2921899900 | 31450 | 31400 | 31450 | 31400 | 94 |
| 357 | 20230713 | 132900 | 2918947150 | 31450 | 31450 | 31450 | 31400 | 188 |
| 358 | 20230713 | 132800 | 2913035550 | 31450 | 31400 | 31450 | 31400 | 1142 |
| 359 | 20230713 | 132700 | 2877169700 | 31450 | 31450 | 31450 | 31400 | 150 |
| 360 | 20230713 | 132600 | 2872455250 | 31450 | 31450 | 31450 | 31450 | 37 |
| 361 | 20230713 | 132500 | 2871291600 | 31450 | 31400 | 31450 | 31400 | 618 |
| 362 | 20230713 | 132400 | 2851884100 | 31400 | 31400 | 31400 | 31400 | 42 |
| 363 | 20230713 | 132300 | 2850565300 | 31400 | 31400 | 31400 | 31350 | 164 |
| 364 | 20230713 | 132200 | 2845418700 | 31400 | 31400 | 31400 | 31400 | 22 |
| 365 | 20230713 | 132100 | 2844727900 | 31400 | 31400 | 31400 | 31400 | 41 |
| 366 | 20230713 | 132000 | 2843440500 | 31400 | 31400 | 31400 | 31400 | 401 |
| 367 | 20230713 | 131900 | 2830849100 | 31400 | 31400 | 31400 | 31400 | 62 |
| 368 | 20230713 | 131800 | 2828902300 | 31350 | 31400 | 31400 | 31350 | 124 |
| 369 | 20230713 | 131700 | 2825011700 | 31400 | 31400 | 31400 | 31400 | 104 |
| 370 | 20230713 | 131600 | 2821746100 | 31400 | 31350 | 31400 | 31350 | 184 |
| 371 | 20230713 | 131500 | 2815974900 | 31350 | 31350 | 31350 | 31350 | 0 |
| 372 | 20230713 | 131400 | 2815974900 | 31350 | 31400 | 31400 | 31350 | 155 |
| 373 | 20230713 | 131300 | 2811112500 | 31400 | 31400 | 31400 | 31400 | 44 |
| 374 | 20230713 | 131200 | 2809730900 | 31350 | 31400 | 31400 | 31350 | 58 |
| 375 | 20230713 | 131100 | 2807909850 | 31400 | 31350 | 31400 | 31350 | 65 |
| 376 | 20230713 | 131000 | 2805869100 | 31400 | 31350 | 31400 | 31350 | 179 |
| 377 | 20230713 | 130900 | 2800254000 | 31350 | 31400 | 31400 | 31350 | 109 |
| 378 | 20230713 | 130800 | 2796832900 | 31400 | 31400 | 31400 | 31400 | 1 |
| 379 | 20230713 | 130700 | 2796801500 | 31400 | 31400 | 31400 | 31400 | 0 |
| 380 | 20230713 | 130600 | 2796801500 | 31400 | 31350 | 31400 | 31350 | 65 |
| 381 | 20230713 | 130500 | 2794763500 | 31400 | 31400 | 31400 | 31400 | 2 |
| 382 | 20230713 | 130400 | 2794700700 | 31400 | 31350 | 31400 | 31350 | 41 |
| 383 | 20230713 | 130300 | 2793415300 | 31350 | 31350 | 31350 | 31350 | 0 |
| 384 | 20230713 | 130200 | 2793415300 | 31350 | 31300 | 31350 | 31300 | 400 |
| 385 | 20230713 | 130100 | 2780893100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 386 | 20230713 | 130000 | 2780893100 | 31350 | 31250 | 31350 | 31250 | 15 |
| 387 | 20230713 | 125900 | 2780422950 | 31350 | 31350 | 31350 | 31250 | 160 |
| 388 | 20230713 | 125800 | 2775416500 | 31400 | 31400 | 31400 | 31350 | 234 |
| 389 | 20230713 | 125700 | 2768080450 | 31400 | 31300 | 31400 | 31300 | 467 |
| 390 | 20230713 | 125600 | 2753440000 | 31300 | 31300 | 31350 | 31300 | 390 |
| 391 | 20230713 | 125500 | 2741231700 | 31300 | 31300 | 31350 | 31250 | 1322 |
| 392 | 20230713 | 125400 | 2699849600 | 31300 | 31300 | 31350 | 31250 | 1478 |
| 393 | 20230713 | 125300 | 2653596750 | 31300 | 31350 | 31400 | 31300 | 286 |
| 394 | 20230713 | 125200 | 2644633050 | 31400 | 31400 | 31400 | 31350 | 163 |
| 395 | 20230713 | 125100 | 2639516700 | 31400 | 31400 | 31400 | 31300 | 2206 |
| 396 | 20230713 | 125000 | 2570408800 | 31400 | 31350 | 31400 | 31350 | 44 |
| 397 | 20230713 | 124900 | 2569027700 | 31400 | 31400 | 31400 | 31350 | 245 |
| 398 | 20230713 | 124800 | 2561338250 | 31400 | 31400 | 31400 | 31350 | 195 |
| 399 | 20230713 | 124700 | 2555215300 | 31400 | 31400 | 31400 | 31400 | 169 |
| 400 | 20230713 | 124600 | 2549908700 | 31400 | 31400 | 31400 | 31400 | 138 |
| 401 | 20230713 | 124500 | 2545575500 | 31400 | 31400 | 31400 | 31400 | 171 |
| 402 | 20230713 | 124400 | 2540206100 | 31450 | 31400 | 31450 | 31400 | 171 |
| 403 | 20230713 | 124300 | 2534830150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 404 | 20230713 | 124200 | 2534830150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 405 | 20230713 | 124100 | 2534830150 | 31450 | 31400 | 31450 | 31400 | 61 |
| 406 | 20230713 | 124000 | 2532914700 | 31450 | 31400 | 31450 | 31400 | 405 |
| 407 | 20230713 | 123900 | 2520195950 | 31400 | 31400 | 31400 | 31400 | 20 |
| 408 | 20230713 | 123800 | 2519567950 | 31400 | 31400 | 31450 | 31400 | 117 |
| 409 | 20230713 | 123700 | 2515893000 | 31350 | 31450 | 31450 | 31350 | 23 |
| 410 | 20230713 | 123600 | 2515170200 | 31450 | 31400 | 31450 | 31400 | 5 |
| 411 | 20230713 | 123500 | 2515013000 | 31400 | 31400 | 31400 | 31400 | 617 |
| 412 | 20230713 | 123400 | 2495639200 | 31450 | 31400 | 31450 | 31400 | 96 |
| 413 | 20230713 | 123300 | 2492621650 | 31450 | 31400 | 31450 | 31400 | 80 |
| 414 | 20230713 | 123200 | 2490108650 | 31400 | 31400 | 31400 | 31400 | 51 |
| 415 | 20230713 | 123100 | 2488507250 | 31400 | 31400 | 31450 | 31400 | 25 |
| 416 | 20230713 | 123000 | 2487721750 | 31450 | 31450 | 31450 | 31450 | 4 |
| 417 | 20230713 | 122900 | 2487595950 | 31450 | 31450 | 31450 | 31450 | 12 |
| 418 | 20230713 | 122800 | 2487218550 | 31450 | 31450 | 31450 | 31450 | 93 |
| 419 | 20230713 | 122700 | 2484293700 | 31450 | 31500 | 31500 | 31450 | 7 |
| 420 | 20230713 | 122600 | 2484073400 | 31500 | 31500 | 31500 | 31450 | 828 |
| 421 | 20230713 | 122500 | 2458031900 | 31500 | 31500 | 31500 | 31500 | 106 |
| 422 | 20230713 | 122400 | 2454692900 | 31450 | 31500 | 31500 | 31450 | 159 |
| 423 | 20230713 | 122300 | 2449688100 | 31450 | 31450 | 31450 | 31450 | 1 |
| 424 | 20230713 | 122200 | 2449656650 | 31450 | 31450 | 31500 | 31450 | 24 |
| 425 | 20230713 | 122100 | 2448901250 | 31450 | 31450 | 31450 | 31450 | 424 |
| 426 | 20230713 | 122000 | 2435566450 | 31450 | 31450 | 31450 | 31450 | 60 |
| 427 | 20230713 | 121900 | 2433679450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 428 | 20230713 | 121800 | 2433679450 | 31500 | 31500 | 31500 | 31500 | 2 |
| 429 | 20230713 | 121700 | 2433616450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 430 | 20230713 | 121600 | 2433616450 | 31500 | 31450 | 31500 | 31450 | 69 |
| 431 | 20230713 | 121500 | 2431445900 | 31500 | 31500 | 31500 | 31500 | 224 |
| 432 | 20230713 | 121400 | 2424389900 | 31500 | 31500 | 31500 | 31450 | 247 |
| 433 | 20230713 | 121300 | 2416609850 | 31500 | 31450 | 31500 | 31450 | 33 |
| 434 | 20230713 | 121200 | 2415571350 | 31500 | 31450 | 31500 | 31450 | 68 |
| 435 | 20230713 | 121100 | 2413432350 | 31500 | 31500 | 31500 | 31500 | 16 |
| 436 | 20230713 | 121000 | 2412928350 | 31500 | 31500 | 31500 | 31500 | 48 |
| 437 | 20230713 | 120900 | 2411416350 | 31500 | 31450 | 31500 | 31450 | 707 |
| 438 | 20230713 | 120800 | 2389178350 | 31500 | 31500 | 31550 | 31500 | 210 |
| 439 | 20230713 | 120700 | 2382560600 | 31500 | 31500 | 31500 | 31500 | 135 |
| 440 | 20230713 | 120600 | 2378308100 | 31500 | 31500 | 31500 | 31500 | 6 |
| 441 | 20230713 | 120500 | 2378119100 | 31500 | 31500 | 31500 | 31500 | 5 |
| 442 | 20230713 | 120400 | 2377961600 | 31550 | 31500 | 31550 | 31500 | 730 |
| 443 | 20230713 | 120300 | 2354963300 | 31450 | 31450 | 31450 | 31450 | 61 |
| 444 | 20230713 | 120200 | 2353044850 | 31450 | 31450 | 31450 | 31450 | 3 |
| 445 | 20230713 | 120100 | 2352950500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 446 | 20230713 | 120000 | 2352950500 | 31450 | 31500 | 31550 | 31450 | 238 |
| 447 | 20230713 | 115900 | 2345451900 | 31500 | 31550 | 31550 | 31500 | 430 |
| 448 | 20230713 | 115800 | 2331904800 | 31500 | 31500 | 31550 | 31500 | 2085 |
| 449 | 20230713 | 115700 | 2266220250 | 31500 | 31450 | 31500 | 31450 | 814 |
| 450 | 20230713 | 115600 | 2240599350 | 31500 | 31500 | 31500 | 31500 | 210 |
| 451 | 20230713 | 115500 | 2233984350 | 31450 | 31450 | 31500 | 31450 | 115 |
| 452 | 20230713 | 115400 | 2230366600 | 31500 | 31500 | 31500 | 31450 | 192 |
| 453 | 20230713 | 115300 | 2224319650 | 31500 | 31450 | 31500 | 31450 | 35 |
| 454 | 20230713 | 115200 | 2223218500 | 31450 | 31450 | 31450 | 31450 | 3 |
| 455 | 20230713 | 115100 | 2223124150 | 31450 | 31450 | 31450 | 31450 | 60 |
| 456 | 20230713 | 115000 | 2221237150 | 31450 | 31450 | 31450 | 31450 | 11 |
| 457 | 20230713 | 114900 | 2220891200 | 31450 | 31450 | 31450 | 31450 | 27 |
| 458 | 20230713 | 114800 | 2220042050 | 31450 | 31450 | 31450 | 31450 | 291 |
| 459 | 20230713 | 114700 | 2210890100 | 31450 | 31500 | 31500 | 31450 | 65 |
| 460 | 20230713 | 114600 | 2208845600 | 31450 | 31450 | 31450 | 31450 | 18 |
| 461 | 20230713 | 114500 | 2208279500 | 31450 | 31450 | 31500 | 31450 | 95 |
| 462 | 20230713 | 114400 | 2205290250 | 31450 | 31500 | 31500 | 31450 | 44 |
| 463 | 20230713 | 114300 | 2203906400 | 31450 | 31500 | 31500 | 31450 | 735 |
| 464 | 20230713 | 114200 | 2180785500 | 31450 | 31500 | 31500 | 31450 | 63 |
| 465 | 20230713 | 114100 | 2178804100 | 31500 | 31500 | 31500 | 31500 | 512 |
| 466 | 20230713 | 114000 | 2162676100 | 31500 | 31500 | 31500 | 31500 | 54 |
| 467 | 20230713 | 113900 | 2160975100 | 31500 | 31500 | 31500 | 31500 | 0 |
| 468 | 20230713 | 113800 | 2160975100 | 31500 | 31450 | 31500 | 31450 | 383 |
| 469 | 20230713 | 113700 | 2148929500 | 31450 | 31450 | 31450 | 31450 | 341 |
| 470 | 20230713 | 113600 | 2138205050 | 31450 | 31450 | 31450 | 31450 | 350 |
| 471 | 20230713 | 113500 | 2127197550 | 31400 | 31400 | 31400 | 31400 | 1 |
| 472 | 20230713 | 113400 | 2127166150 | 31400 | 31400 | 31400 | 31400 | 59 |
| 473 | 20230713 | 113300 | 2125313550 | 31450 | 31500 | 31500 | 31450 | 180 |
| 474 | 20230713 | 113200 | 2119649350 | 31500 | 31450 | 31500 | 31450 | 1103 |
| 475 | 20230713 | 113100 | 2084953950 | 31450 | 31450 | 31450 | 31450 | 235 |
| 476 | 20230713 | 113000 | 2077563200 | 31450 | 31500 | 31500 | 31450 | 200 |
| 477 | 20230713 | 112900 | 2071271500 | 31500 | 31500 | 31500 | 31500 | 72 |
| 478 | 20230713 | 112800 | 2069003500 | 31450 | 31450 | 31450 | 31450 | 199 |
| 479 | 20230713 | 112700 | 2062744950 | 31450 | 31400 | 31450 | 31400 | 33 |
| 480 | 20230713 | 112600 | 2061708150 | 31450 | 31450 | 31450 | 31450 | 172 |
| 481 | 20230713 | 112500 | 2056298750 | 31500 | 31400 | 31500 | 31400 | 1000 |
| 482 | 20230713 | 112400 | 2024834150 | 31350 | 31350 | 31350 | 31300 | 939 |
| 483 | 20230713 | 112300 | 1995437050 | 31350 | 31350 | 31350 | 31350 | 53 |
| 484 | 20230713 | 112200 | 1993775500 | 31350 | 31350 | 31400 | 31300 | 456 |
| 485 | 20230713 | 112100 | 1979485300 | 31350 | 31350 | 31350 | 31350 | 157 |
| 486 | 20230713 | 112000 | 1974563350 | 31300 | 31350 | 31350 | 31300 | 57 |
| 487 | 20230713 | 111900 | 1972777750 | 31350 | 31350 | 31400 | 31350 | 365 |
| 488 | 20230713 | 111800 | 1961333050 | 31350 | 31350 | 31350 | 31350 | 9 |
| 489 | 20230713 | 111700 | 1961050900 | 31400 | 31350 | 31400 | 31350 | 904 |
| 490 | 20230713 | 111600 | 1932705250 | 31300 | 31350 | 31400 | 31300 | 2412 |
| 491 | 20230713 | 111500 | 1857084500 | 31400 | 31400 | 31400 | 31400 | 228 |
| 492 | 20230713 | 111400 | 1849925300 | 31400 | 31400 | 31400 | 31400 | 820 |
| 493 | 20230713 | 111300 | 1824177300 | 31400 | 31400 | 31400 | 31400 | 60 |
| 494 | 20230713 | 111200 | 1822293300 | 31400 | 31400 | 31450 | 31400 | 49 |
| 495 | 20230713 | 111100 | 1820753200 | 31400 | 31400 | 31450 | 31400 | 166 |
| 496 | 20230713 | 111000 | 1815539650 | 31400 | 31400 | 31450 | 31400 | 224 |
| 497 | 20230713 | 110900 | 1808504650 | 31400 | 31400 | 31400 | 31400 | 13 |
| 498 | 20230713 | 110800 | 1808096450 | 31450 | 31450 | 31450 | 31450 | 20 |
| 499 | 20230713 | 110700 | 1807467450 | 31500 | 31450 | 31500 | 31450 | 24 |
| 500 | 20230713 | 110600 | 1806712600 | 31450 | 31450 | 31450 | 31450 | 108 |
| 501 | 20230713 | 110500 | 1803316000 | 31450 | 31450 | 31500 | 31450 | 103 |
| 502 | 20230713 | 110400 | 1800076600 | 31500 | 31450 | 31500 | 31400 | 1980 |
| 503 | 20230713 | 110300 | 1737783900 | 31450 | 31400 | 31450 | 31400 | 12 |
| 504 | 20230713 | 110200 | 1737406600 | 31400 | 31400 | 31450 | 31400 | 152 |
| 505 | 20230713 | 110100 | 1732632350 | 31400 | 31400 | 31400 | 31350 | 231 |
| 506 | 20230713 | 110000 | 1725381950 | 31400 | 31400 | 31400 | 31400 | 51 |
| 507 | 20230713 | 105900 | 1723780550 | 31400 | 31400 | 31400 | 31400 | 10 |
| 508 | 20230713 | 105800 | 1723466550 | 31400 | 31400 | 31400 | 31400 | 11 |
| 509 | 20230713 | 105700 | 1723121150 | 31350 | 31350 | 31400 | 31300 | 367 |
| 510 | 20230713 | 105600 | 1711608700 | 31350 | 31350 | 31350 | 31350 | 13 |
| 511 | 20230713 | 105500 | 1711201150 | 31400 | 31300 | 31400 | 31300 | 38 |
| 512 | 20230713 | 105400 | 1710008050 | 31350 | 31400 | 31400 | 31350 | 73 |
| 513 | 20230713 | 105300 | 1707717950 | 31350 | 31350 | 31350 | 31350 | 509 |
| 514 | 20230713 | 105200 | 1691760800 | 31400 | 31450 | 31450 | 31400 | 57 |
| 515 | 20230713 | 105100 | 1689970750 | 31400 | 31400 | 31400 | 31400 | 47 |
| 516 | 20230713 | 105000 | 1688494950 | 31400 | 31400 | 31450 | 31400 | 228 |
| 517 | 20230713 | 104900 | 1681334400 | 31400 | 31350 | 31400 | 31350 | 28 |
| 518 | 20230713 | 104800 | 1680455250 | 31350 | 31350 | 31350 | 31350 | 71 |
| 519 | 20230713 | 104700 | 1678229400 | 31350 | 31400 | 31400 | 31350 | 20 |
| 520 | 20230713 | 104600 | 1677601500 | 31400 | 31250 | 31400 | 31250 | 1745 |
| 521 | 20230713 | 104500 | 1622968050 | 31300 | 31250 | 31300 | 31250 | 33 |
| 522 | 20230713 | 104400 | 1621935550 | 31250 | 31250 | 31250 | 31250 | 61 |
| 523 | 20230713 | 104300 | 1620029300 | 31250 | 31250 | 31250 | 31250 | 106 |
| 524 | 20230713 | 104200 | 1616716800 | 31250 | 31250 | 31250 | 31250 | 14 |
| 525 | 20230713 | 104100 | 1616279300 | 31250 | 31250 | 31250 | 31250 | 15 |
| 526 | 20230713 | 104000 | 1615810550 | 31250 | 31300 | 31300 | 31250 | 190 |
| 527 | 20230713 | 103900 | 1609863600 | 31300 | 31350 | 31350 | 31300 | 170 |
| 528 | 20230713 | 103800 | 1604537650 | 31400 | 31350 | 31400 | 31350 | 165 |
| 529 | 20230713 | 103700 | 1599361750 | 31350 | 31400 | 31400 | 31350 | 64 |
| 530 | 20230713 | 103600 | 1597353650 | 31350 | 31350 | 31350 | 31350 | 60 |
| 531 | 20230713 | 103500 | 1595472650 | 31400 | 31400 | 31400 | 31300 | 73 |
| 532 | 20230713 | 103400 | 1593184150 | 31400 | 31400 | 31400 | 31400 | 3 |
| 533 | 20230713 | 103300 | 1593089950 | 31350 | 31350 | 31350 | 31350 | 101 |
| 534 | 20230713 | 103200 | 1589923600 | 31350 | 31300 | 31350 | 31300 | 194 |
| 535 | 20230713 | 103100 | 1583849900 | 31350 | 31300 | 31350 | 31250 | 1416 |
| 536 | 20230713 | 103000 | 1539530600 | 31300 | 31350 | 31350 | 31300 | 10 |
| 537 | 20230713 | 102900 | 1539217150 | 31350 | 31350 | 31350 | 31350 | 0 |
| 538 | 20230713 | 102800 | 1539217150 | 31350 | 31350 | 31350 | 31350 | 143 |
| 539 | 20230713 | 102700 | 1534734100 | 31350 | 31350 | 31350 | 31300 | 181 |
| 540 | 20230713 | 102600 | 1529062750 | 31350 | 31350 | 31350 | 31350 | 141 |
| 541 | 20230713 | 102500 | 1524642400 | 31350 | 31350 | 31350 | 31350 | 58 |
| 542 | 20230713 | 102400 | 1522824100 | 31400 | 31350 | 31400 | 31350 | 136 |
| 543 | 20230713 | 102300 | 1518558650 | 31350 | 31350 | 31400 | 31350 | 105 |
| 544 | 20230713 | 102200 | 1515266500 | 31350 | 31350 | 31350 | 31350 | 4 |
| 545 | 20230713 | 102100 | 1515141100 | 31350 | 31350 | 31350 | 31300 | 203 |
| 546 | 20230713 | 102000 | 1508782050 | 31400 | 31350 | 31400 | 31200 | 3362 |
| 547 | 20230713 | 101900 | 1403753150 | 31350 | 31350 | 31400 | 31350 | 205 |
| 548 | 20230713 | 101800 | 1397325900 | 31350 | 31350 | 31350 | 31350 | 185 |
| 549 | 20230713 | 101700 | 1391526150 | 31350 | 31350 | 31350 | 31350 | 51 |
| 550 | 20230713 | 101600 | 1389927300 | 31400 | 31400 | 31400 | 31400 | 606 |
| 551 | 20230713 | 101500 | 1370898900 | 31450 | 31400 | 31450 | 31400 | 75 |
| 552 | 20230713 | 101400 | 1368543100 | 31450 | 31400 | 31450 | 31400 | 1868 |
| 553 | 20230713 | 101300 | 1309874800 | 31400 | 31350 | 31400 | 31350 | 63 |
| 554 | 20230713 | 101200 | 1307896650 | 31350 | 31400 | 31400 | 31350 | 423 |
| 555 | 20230713 | 101100 | 1294633650 | 31400 | 31350 | 31400 | 31350 | 279 |
| 556 | 20230713 | 101000 | 1285883850 | 31350 | 31350 | 31350 | 31350 | 813 |
| 557 | 20230713 | 100900 | 1260396300 | 31350 | 31250 | 31350 | 31250 | 648 |
| 558 | 20230713 | 100800 | 1240109400 | 31250 | 31250 | 31250 | 31250 | 133 |
| 559 | 20230713 | 100700 | 1235953150 | 31300 | 31300 | 31300 | 31300 | 126 |
| 560 | 20230713 | 100600 | 1232009350 | 31300 | 31250 | 31300 | 31250 | 257 |
| 561 | 20230713 | 100500 | 1223976750 | 31300 | 31200 | 31300 | 31200 | 80 |
| 562 | 20230713 | 100400 | 1221478300 | 31250 | 31250 | 31250 | 31250 | 1634 |
| 563 | 20230713 | 100300 | 1170415800 | 31250 | 31250 | 31250 | 31250 | 366 |
| 564 | 20230713 | 100200 | 1158978300 | 31250 | 31200 | 31250 | 31200 | 63 |
| 565 | 20230713 | 100100 | 1157012550 | 31250 | 31200 | 31250 | 31200 | 518 |
| 566 | 20230713 | 100000 | 1140848950 | 31250 | 31200 | 31250 | 31200 | 170 |
| 567 | 20230713 | 095900 | 1135543400 | 31200 | 31200 | 31200 | 31200 | 159 |
| 568 | 20230713 | 095800 | 1130582600 | 31200 | 31200 | 31200 | 31200 | 61 |
| 569 | 20230713 | 095700 | 1128679400 | 31300 | 31300 | 31300 | 31250 | 357 |
| 570 | 20230713 | 095600 | 1117520250 | 31300 | 31300 | 31300 | 31300 | 2025 |
| 571 | 20230713 | 095500 | 1054137750 | 31250 | 31300 | 31300 | 31250 | 175 |
| 572 | 20230713 | 095400 | 1048664950 | 31300 | 31250 | 31300 | 31250 | 694 |
| 573 | 20230713 | 095300 | 1026977200 | 31250 | 31200 | 31250 | 31200 | 53 |
| 574 | 20230713 | 095200 | 1025322100 | 31200 | 31150 | 31200 | 31150 | 961 |
| 575 | 20230713 | 095100 | 995367900 | 31200 | 31200 | 31200 | 31100 | 979 |
| 576 | 20230713 | 095000 | 964878150 | 31200 | 31200 | 31200 | 31200 | 105 |
| 577 | 20230713 | 094900 | 961602150 | 31200 | 31200 | 31200 | 31150 | 231 |
| 578 | 20230713 | 094800 | 954404600 | 31150 | 31200 | 31200 | 31150 | 266 |
| 579 | 20230713 | 094700 | 946111400 | 31150 | 31200 | 31200 | 31150 | 754 |
| 580 | 20230713 | 094600 | 922589100 | 31200 | 31200 | 31200 | 31200 | 83 |
| 581 | 20230713 | 094500 | 919999500 | 31250 | 31200 | 31250 | 31150 | 1321 |
| 582 | 20230713 | 094400 | 878785800 | 31200 | 31200 | 31250 | 31200 | 567 |
| 583 | 20230713 | 094300 | 861095300 | 31200 | 31200 | 31250 | 31200 | 256 |
| 584 | 20230713 | 094200 | 853106800 | 31250 | 31300 | 31300 | 31250 | 350 |
| 585 | 20230713 | 094100 | 842166800 | 31250 | 31250 | 31300 | 31250 | 102 |
| 586 | 20230713 | 094000 | 838978300 | 31300 | 31250 | 31300 | 31250 | 748 |
| 587 | 20230713 | 093900 | 815579850 | 31250 | 31250 | 31250 | 31250 | 2 |
| 588 | 20230713 | 093800 | 815517350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 589 | 20230713 | 093700 | 815517350 | 31250 | 31250 | 31300 | 31250 | 80 |
| 590 | 20230713 | 093600 | 813016850 | 31300 | 31300 | 31300 | 31250 | 247 |
| 591 | 20230713 | 093500 | 805295850 | 31300 | 31250 | 31300 | 31250 | 33 |
| 592 | 20230713 | 093400 | 804264500 | 31250 | 31250 | 31300 | 31250 | 58 |
| 593 | 20230713 | 093300 | 802449450 | 31300 | 31250 | 31300 | 31250 | 129 |
| 594 | 20230713 | 093200 | 798416850 | 31250 | 31250 | 31250 | 31250 | 105 |
| 595 | 20230713 | 093100 | 795135600 | 31300 | 31250 | 31300 | 31250 | 1831 |
| 596 | 20230713 | 093000 | 737908950 | 31300 | 31300 | 31300 | 31300 | 102 |
| 597 | 20230713 | 092900 | 734716350 | 31350 | 31350 | 31350 | 31300 | 764 |
| 598 | 20230713 | 092800 | 710777900 | 31400 | 31350 | 31400 | 31350 | 228 |
| 599 | 20230713 | 092700 | 703629000 | 31350 | 31400 | 31400 | 31350 | 796 |
| 600 | 20230713 | 092600 | 678636100 | 31400 | 31450 | 31450 | 31400 | 28 |
| 601 | 20230713 | 092500 | 677756400 | 31450 | 31450 | 31450 | 31400 | 268 |
| 602 | 20230713 | 092400 | 669337650 | 31450 | 31400 | 31450 | 31400 | 168 |
| 603 | 20230713 | 092300 | 664059300 | 31400 | 31400 | 31450 | 31350 | 323 |
| 604 | 20230713 | 092200 | 653915600 | 31400 | 31400 | 31450 | 31400 | 357 |
| 605 | 20230713 | 092100 | 642704400 | 31400 | 31300 | 31400 | 31300 | 359 |
| 606 | 20230713 | 092000 | 631453700 | 31350 | 31250 | 31350 | 31250 | 213 |
| 607 | 20230713 | 091900 | 624788150 | 31250 | 31300 | 31350 | 31250 | 198 |
| 608 | 20230713 | 091800 | 618592750 | 31300 | 31250 | 31300 | 31250 | 124 |
| 609 | 20230713 | 091700 | 614714500 | 31200 | 31250 | 31250 | 31200 | 603 |
| 610 | 20230713 | 091600 | 595893950 | 31300 | 31400 | 31450 | 31300 | 65 |
| 611 | 20230713 | 091500 | 593854300 | 31400 | 31450 | 31450 | 31300 | 678 |
| 612 | 20230713 | 091400 | 572574150 | 31500 | 31450 | 31500 | 31450 | 398 |
| 613 | 20230713 | 091300 | 560048700 | 31500 | 31500 | 31500 | 31450 | 206 |
| 614 | 20230713 | 091200 | 553560300 | 31500 | 31450 | 31500 | 31450 | 2096 |
| 615 | 20230713 | 091100 | 487568100 | 31450 | 31450 | 31450 | 31450 | 155 |
| 616 | 20230713 | 091000 | 482693350 | 31500 | 31300 | 31500 | 31250 | 1644 |
| 617 | 20230713 | 090900 | 431110050 | 31300 | 31350 | 31350 | 31300 | 312 |
| 618 | 20230713 | 090800 | 421329250 | 31350 | 31300 | 31400 | 31300 | 1001 |
| 619 | 20230713 | 090700 | 389965450 | 31300 | 31200 | 31300 | 31200 | 555 |
| 620 | 20230713 | 090600 | 372600350 | 31200 | 31300 | 31300 | 31200 | 511 |
| 621 | 20230713 | 090500 | 356610250 | 31350 | 31300 | 31350 | 31300 | 595 |
| 622 | 20230713 | 090400 | 337970500 | 31300 | 31400 | 31400 | 31300 | 588 |
| 623 | 20230713 | 090300 | 319526600 | 31400 | 31350 | 31450 | 31350 | 580 |
| 624 | 20230713 | 090200 | 301298400 | 31400 | 31200 | 31400 | 31200 | 6261 |
| 625 | 20230713 | 090100 | 105372050 | 31200 | 31200 | 31200 | 31050 | 858 |
| 626 | 20230713 | 090000 | 78668150 | 31200 | 31000 | 31200 | 31000 | 2535 |