33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 191900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 8021 |
| 3 | 20230707 | 191800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20230707 | 191700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20230707 | 191600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20230707 | 191500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20230707 | 191400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20230707 | 191300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20230707 | 191200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20230707 | 191100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20230707 | 191000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20230707 | 190900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20230707 | 190800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20230707 | 190700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20230707 | 190600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20230707 | 190500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20230707 | 190400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20230707 | 190300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20230707 | 190200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20230707 | 190100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20230707 | 190000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20230707 | 185900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20230707 | 185800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20230707 | 185700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20230707 | 185600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20230707 | 185500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20230707 | 185400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20230707 | 185300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20230707 | 185200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20230707 | 185100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20230707 | 185000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20230707 | 184900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 8021 |
| 33 | 20230707 | 184800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20230707 | 184700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20230707 | 184600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20230707 | 184500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20230707 | 184400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20230707 | 184300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20230707 | 184200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20230707 | 184100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20230707 | 184000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20230707 | 183900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20230707 | 183800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20230707 | 183700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20230707 | 183600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20230707 | 183500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20230707 | 183400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20230707 | 183300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20230707 | 183200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20230707 | 183100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20230707 | 183000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20230707 | 182900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20230707 | 182800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20230707 | 182700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20230707 | 182600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20230707 | 182500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20230707 | 182400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20230707 | 182300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20230707 | 182200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20230707 | 182100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20230707 | 182000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20230707 | 181900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 8021 |
| 63 | 20230707 | 181800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20230707 | 181700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20230707 | 181600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20230707 | 181500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20230707 | 181400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20230707 | 181300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20230707 | 181200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20230707 | 181100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20230707 | 181000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20230707 | 180900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20230707 | 180800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20230707 | 180700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20230707 | 180600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20230707 | 180500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20230707 | 180400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20230707 | 180300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20230707 | 180200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20230707 | 180100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20230707 | 180000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20230707 | 175900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20230707 | 175800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20230707 | 175700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20230707 | 175600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20230707 | 175500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20230707 | 175400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20230707 | 175300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20230707 | 175200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20230707 | 175100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20230707 | 175000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20230707 | 174900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 8021 |
| 93 | 20230707 | 174800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20230707 | 174700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20230707 | 174600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20230707 | 174500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20230707 | 174400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20230707 | 174300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20230707 | 174200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20230707 | 174100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20230707 | 174000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20230707 | 173900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20230707 | 173800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20230707 | 173700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20230707 | 173600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20230707 | 173500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20230707 | 173400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20230707 | 173300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20230707 | 173200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20230707 | 173100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20230707 | 173000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20230707 | 172900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20230707 | 172800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20230707 | 172700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20230707 | 172600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20230707 | 172500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20230707 | 172400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20230707 | 172300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20230707 | 172200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20230707 | 172100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20230707 | 172000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20230707 | 171900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 8021 |
| 123 | 20230707 | 171800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20230707 | 171700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20230707 | 171600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20230707 | 171500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20230707 | 171400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20230707 | 171300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20230707 | 171200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20230707 | 171100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20230707 | 171000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20230707 | 170900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20230707 | 170800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20230707 | 170700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20230707 | 170600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20230707 | 170500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20230707 | 170400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20230707 | 170300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20230707 | 170200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20230707 | 170100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20230707 | 170000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20230707 | 165900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20230707 | 165800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20230707 | 165700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20230707 | 165600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20230707 | 165500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20230707 | 165400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20230707 | 165300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20230707 | 165200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20230707 | 165100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20230707 | 165000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20230707 | 164900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 8021 |
| 153 | 20230707 | 164800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20230707 | 164700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20230707 | 164600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20230707 | 164500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20230707 | 164400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20230707 | 164300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20230707 | 164200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20230707 | 164100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20230707 | 164000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20230707 | 163900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20230707 | 163800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20230707 | 163700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20230707 | 163600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20230707 | 163500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20230707 | 163400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20230707 | 163300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20230707 | 163200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20230707 | 163100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20230707 | 163000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20230707 | 162900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20230707 | 162800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20230707 | 162700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20230707 | 162600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20230707 | 162500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20230707 | 162400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20230707 | 162300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20230707 | 162200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20230707 | 162100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20230707 | 162000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20230707 | 161900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 8021 |
| 183 | 20230707 | 161800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20230707 | 161700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20230707 | 161600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20230707 | 161500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20230707 | 161400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20230707 | 161300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20230707 | 161200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20230707 | 161100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20230707 | 161000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20230707 | 160900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20230707 | 160800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20230707 | 160700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20230707 | 160600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20230707 | 160500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20230707 | 160400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20230707 | 160300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20230707 | 160200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20230707 | 160100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20230707 | 160000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20230707 | 155900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20230707 | 155800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20230707 | 155700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20230707 | 155600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20230707 | 155500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20230707 | 155400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20230707 | 155300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 209 | 20230707 | 155200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20230707 | 155100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20230707 | 155000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20230707 | 154900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 8021 |
| 213 | 20230707 | 154800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 214 | 20230707 | 154700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 215 | 20230707 | 154600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 216 | 20230707 | 154500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 217 | 20230707 | 154400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 218 | 20230707 | 154300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 219 | 20230707 | 154200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 220 | 20230707 | 154100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 221 | 20230707 | 154000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 222 | 20230707 | 153900 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 223 | 20230707 | 153800 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 224 | 20230707 | 153700 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 225 | 20230707 | 153600 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 226 | 20230707 | 153500 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 227 | 20230707 | 153400 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 228 | 20230707 | 153300 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 229 | 20230707 | 153200 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 230 | 20230707 | 153100 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 231 | 20230707 | 153000 | 11398918500 | 23300 | 23300 | 23300 | 23300 | 8021 |
| 232 | 20230707 | 152900 | 11212029200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20230707 | 152800 | 11212029200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20230707 | 152700 | 11212029200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 235 | 20230707 | 152600 | 11212029200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 236 | 20230707 | 152500 | 11212029200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 237 | 20230707 | 152400 | 11212029200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 238 | 20230707 | 152300 | 11212029200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 239 | 20230707 | 152200 | 11212029200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 240 | 20230707 | 152100 | 11212029200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 241 | 20230707 | 152000 | 11212029200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 242 | 20230707 | 151900 | 11212029200 | 23350 | 23300 | 23350 | 23300 | 1130 |
| 243 | 20230707 | 151800 | 11185695450 | 23300 | 23300 | 23350 | 23300 | 1817 |
| 244 | 20230707 | 151700 | 11143344850 | 23350 | 23300 | 23350 | 23300 | 910 |
| 245 | 20230707 | 151600 | 11122129650 | 23350 | 23300 | 23350 | 23250 | 3598 |
| 246 | 20230707 | 151500 | 11038309100 | 23300 | 23250 | 23300 | 23250 | 149 |
| 247 | 20230707 | 151400 | 11034838950 | 23300 | 23250 | 23300 | 23250 | 128 |
| 248 | 20230707 | 151300 | 11031859900 | 23300 | 23300 | 23300 | 23250 | 363 |
| 249 | 20230707 | 151200 | 11023408350 | 23250 | 23250 | 23300 | 23250 | 105 |
| 250 | 20230707 | 151100 | 11020965300 | 23300 | 23250 | 23300 | 23250 | 1118 |
| 251 | 20230707 | 151000 | 10994931700 | 23300 | 23200 | 23300 | 23200 | 1228 |
| 252 | 20230707 | 150900 | 10966378700 | 23250 | 23250 | 23250 | 23200 | 1096 |
| 253 | 20230707 | 150800 | 10940898000 | 23250 | 23250 | 23300 | 23250 | 1865 |
| 254 | 20230707 | 150700 | 10897536550 | 23250 | 23250 | 23300 | 23250 | 1311 |
| 255 | 20230707 | 150600 | 10867049800 | 23250 | 23250 | 23300 | 23250 | 966 |
| 256 | 20230707 | 150500 | 10844589900 | 23250 | 23250 | 23300 | 23200 | 1328 |
| 257 | 20230707 | 150400 | 10813714150 | 23250 | 23250 | 23250 | 23200 | 997 |
| 258 | 20230707 | 150300 | 10790536750 | 23250 | 23250 | 23250 | 23250 | 176 |
| 259 | 20230707 | 150200 | 10786444750 | 23250 | 23200 | 23250 | 23200 | 579 |
| 260 | 20230707 | 150100 | 10773006600 | 23250 | 23200 | 23250 | 23200 | 1495 |
| 261 | 20230707 | 150000 | 10738305600 | 23250 | 23250 | 23250 | 23200 | 238 |
| 262 | 20230707 | 145900 | 10732772250 | 23250 | 23250 | 23300 | 23250 | 2270 |
| 263 | 20230707 | 145800 | 10679988950 | 23250 | 23300 | 23300 | 23250 | 515 |
| 264 | 20230707 | 145700 | 10668013550 | 23300 | 23250 | 23300 | 23250 | 1268 |
| 265 | 20230707 | 145600 | 10638492900 | 23250 | 23250 | 23300 | 23250 | 1577 |
| 266 | 20230707 | 145500 | 10601821900 | 23250 | 23250 | 23300 | 23250 | 1819 |
| 267 | 20230707 | 145400 | 10559529900 | 23300 | 23350 | 23350 | 23250 | 3805 |
| 268 | 20230707 | 145300 | 10470872250 | 23300 | 23350 | 23350 | 23300 | 1372 |
| 269 | 20230707 | 145200 | 10438847000 | 23350 | 23300 | 23350 | 23300 | 978 |
| 270 | 20230707 | 145100 | 10416032900 | 23350 | 23300 | 23400 | 23300 | 218 |
| 271 | 20230707 | 145000 | 10410941250 | 23400 | 23350 | 23400 | 23350 | 1365 |
| 272 | 20230707 | 144900 | 10379063300 | 23400 | 23350 | 23400 | 23350 | 326 |
| 273 | 20230707 | 144800 | 10371441500 | 23400 | 23350 | 23400 | 23350 | 3078 |
| 274 | 20230707 | 144700 | 10299565000 | 23350 | 23350 | 23350 | 23300 | 509 |
| 275 | 20230707 | 144600 | 10287688650 | 23350 | 23300 | 23350 | 23300 | 2340 |
| 276 | 20230707 | 144500 | 10233051900 | 23350 | 23350 | 23350 | 23300 | 887 |
| 277 | 20230707 | 144400 | 10212364350 | 23300 | 23300 | 23350 | 23300 | 357 |
| 278 | 20230707 | 144300 | 10204039900 | 23300 | 23300 | 23350 | 23300 | 1240 |
| 279 | 20230707 | 144200 | 10175121450 | 23350 | 23300 | 23350 | 23300 | 175 |
| 280 | 20230707 | 144100 | 10171038200 | 23300 | 23300 | 23350 | 23300 | 591 |
| 281 | 20230707 | 144000 | 10157262750 | 23350 | 23350 | 23350 | 23300 | 1048 |
| 282 | 20230707 | 143900 | 10132810750 | 23300 | 23350 | 23350 | 23300 | 696 |
| 283 | 20230707 | 143800 | 10116584150 | 23350 | 23350 | 23350 | 23300 | 1488 |
| 284 | 20230707 | 143700 | 10081847600 | 23300 | 23300 | 23350 | 23300 | 716 |
| 285 | 20230707 | 143600 | 10065164250 | 23300 | 23300 | 23350 | 23300 | 782 |
| 286 | 20230707 | 143500 | 10046942500 | 23350 | 23300 | 23350 | 23300 | 216 |
| 287 | 20230707 | 143400 | 10041903050 | 23300 | 23350 | 23350 | 23300 | 2184 |
| 288 | 20230707 | 143300 | 9990990450 | 23350 | 23300 | 23350 | 23300 | 96 |
| 289 | 20230707 | 143200 | 9988752700 | 23350 | 23300 | 23350 | 23300 | 168 |
| 290 | 20230707 | 143100 | 9984831600 | 23350 | 23300 | 23350 | 23300 | 494 |
| 291 | 20230707 | 143000 | 9973298200 | 23350 | 23300 | 23350 | 23300 | 455 |
| 292 | 20230707 | 142900 | 9962691250 | 23350 | 23350 | 23350 | 23300 | 336 |
| 293 | 20230707 | 142800 | 9954845700 | 23350 | 23400 | 23400 | 23350 | 247 |
| 294 | 20230707 | 142700 | 9949078200 | 23350 | 23350 | 23400 | 23300 | 1898 |
| 295 | 20230707 | 142600 | 9904827150 | 23350 | 23300 | 23400 | 23300 | 1994 |
| 296 | 20230707 | 142500 | 9858303750 | 23300 | 23300 | 23350 | 23300 | 1536 |
| 297 | 20230707 | 142400 | 9822507350 | 23350 | 23350 | 23350 | 23300 | 231 |
| 298 | 20230707 | 142300 | 9817113550 | 23350 | 23350 | 23350 | 23300 | 2617 |
| 299 | 20230707 | 142200 | 9756006750 | 23400 | 23400 | 23400 | 23350 | 1205 |
| 300 | 20230707 | 142100 | 9727810000 | 23400 | 23400 | 23400 | 23400 | 658 |
| 301 | 20230707 | 142000 | 9712412800 | 23400 | 23400 | 23400 | 23350 | 3491 |
| 302 | 20230707 | 141900 | 9630732900 | 23350 | 23350 | 23350 | 23350 | 198 |
| 303 | 20230707 | 141800 | 9626109600 | 23350 | 23300 | 23350 | 23300 | 366 |
| 304 | 20230707 | 141700 | 9617564550 | 23300 | 23400 | 23400 | 23300 | 940 |
| 305 | 20230707 | 141600 | 9595630750 | 23400 | 23350 | 23400 | 23350 | 1054 |
| 306 | 20230707 | 141500 | 9571019300 | 23350 | 23300 | 23350 | 23300 | 1355 |
| 307 | 20230707 | 141400 | 9539387850 | 23300 | 23300 | 23300 | 23250 | 2355 |
| 308 | 20230707 | 141300 | 9484519350 | 23300 | 23250 | 23300 | 23250 | 1132 |
| 309 | 20230707 | 141200 | 9458198650 | 23300 | 23250 | 23300 | 23200 | 1112 |
| 310 | 20230707 | 141100 | 9432363300 | 23250 | 23250 | 23300 | 23250 | 1130 |
| 311 | 20230707 | 141000 | 9406085650 | 23250 | 23300 | 23300 | 23250 | 125 |
| 312 | 20230707 | 140900 | 9403177300 | 23300 | 23250 | 23300 | 23250 | 829 |
| 313 | 20230707 | 140800 | 9383862150 | 23250 | 23250 | 23250 | 23200 | 1234 |
| 314 | 20230707 | 140700 | 9355171700 | 23250 | 23250 | 23250 | 23200 | 441 |
| 315 | 20230707 | 140600 | 9344925350 | 23250 | 23250 | 23250 | 23200 | 320 |
| 316 | 20230707 | 140500 | 9337491900 | 23250 | 23200 | 23250 | 23150 | 1168 |
| 317 | 20230707 | 140400 | 9310389800 | 23200 | 23200 | 23200 | 23150 | 1257 |
| 318 | 20230707 | 140300 | 9281234000 | 23200 | 23150 | 23200 | 23100 | 420 |
| 319 | 20230707 | 140200 | 9271508050 | 23150 | 23100 | 23150 | 23100 | 278 |
| 320 | 20230707 | 140100 | 9265078600 | 23100 | 23150 | 23200 | 23100 | 1564 |
| 321 | 20230707 | 140000 | 9228866850 | 23200 | 23150 | 23200 | 23150 | 164 |
| 322 | 20230707 | 135900 | 9225067800 | 23200 | 23200 | 23200 | 23150 | 733 |
| 323 | 20230707 | 135800 | 9208090550 | 23200 | 23200 | 23200 | 23150 | 634 |
| 324 | 20230707 | 135700 | 9193406200 | 23200 | 23250 | 23250 | 23150 | 4029 |
| 325 | 20230707 | 135600 | 9099946850 | 23250 | 23200 | 23250 | 23200 | 171 |
| 326 | 20230707 | 135500 | 9095971250 | 23250 | 23200 | 23250 | 23200 | 183 |
| 327 | 20230707 | 135400 | 9091716750 | 23200 | 23250 | 23300 | 23200 | 573 |
| 328 | 20230707 | 135300 | 9078374850 | 23250 | 23250 | 23250 | 23250 | 2399 |
| 329 | 20230707 | 135200 | 9022598100 | 23300 | 23300 | 23300 | 23300 | 137 |
| 330 | 20230707 | 135100 | 9019406000 | 23250 | 23300 | 23300 | 23250 | 195 |
| 331 | 20230707 | 135000 | 9014865900 | 23300 | 23250 | 23300 | 23250 | 534 |
| 332 | 20230707 | 134900 | 9002445000 | 23250 | 23200 | 23250 | 23200 | 263 |
| 333 | 20230707 | 134800 | 8996330800 | 23250 | 23300 | 23300 | 23250 | 2765 |
| 334 | 20230707 | 134700 | 8932014600 | 23300 | 23250 | 23300 | 23250 | 187 |
| 335 | 20230707 | 134600 | 8927658000 | 23250 | 23250 | 23300 | 23250 | 778 |
| 336 | 20230707 | 134500 | 8909555800 | 23300 | 23250 | 23300 | 23250 | 480 |
| 337 | 20230707 | 134400 | 8898389150 | 23250 | 23250 | 23300 | 23250 | 864 |
| 338 | 20230707 | 134300 | 8878281650 | 23300 | 23300 | 23300 | 23300 | 212 |
| 339 | 20230707 | 134200 | 8873342050 | 23300 | 23300 | 23300 | 23300 | 350 |
| 340 | 20230707 | 134100 | 8865187050 | 23300 | 23300 | 23350 | 23300 | 1603 |
| 341 | 20230707 | 134000 | 8827829500 | 23300 | 23250 | 23300 | 23250 | 4322 |
| 342 | 20230707 | 133900 | 8727233900 | 23250 | 23250 | 23250 | 23250 | 196 |
| 343 | 20230707 | 133800 | 8722676900 | 23200 | 23200 | 23250 | 23200 | 383 |
| 344 | 20230707 | 133700 | 8713789500 | 23250 | 23200 | 23250 | 23200 | 570 |
| 345 | 20230707 | 133600 | 8700553100 | 23200 | 23200 | 23250 | 23200 | 133 |
| 346 | 20230707 | 133500 | 8697462300 | 23200 | 23250 | 23250 | 23200 | 261 |
| 347 | 20230707 | 133400 | 8691399900 | 23250 | 23300 | 23300 | 23200 | 182 |
| 348 | 20230707 | 133300 | 8687168750 | 23250 | 23250 | 23250 | 23250 | 441 |
| 349 | 20230707 | 133200 | 8676915500 | 23250 | 23200 | 23250 | 23200 | 1042 |
| 350 | 20230707 | 133100 | 8652694000 | 23300 | 23250 | 23300 | 23250 | 1120 |
| 351 | 20230707 | 133000 | 8626653350 | 23300 | 23300 | 23350 | 23300 | 948 |
| 352 | 20230707 | 132900 | 8604559750 | 23300 | 23300 | 23350 | 23250 | 620 |
| 353 | 20230707 | 132800 | 8590103600 | 23350 | 23350 | 23400 | 23250 | 1447 |
| 354 | 20230707 | 132700 | 8556383650 | 23400 | 23350 | 23400 | 23350 | 278 |
| 355 | 20230707 | 132600 | 8549887150 | 23400 | 23350 | 23400 | 23350 | 875 |
| 356 | 20230707 | 132500 | 8529446900 | 23350 | 23350 | 23350 | 23300 | 1277 |
| 357 | 20230707 | 132400 | 8499639000 | 23350 | 23350 | 23350 | 23300 | 367 |
| 358 | 20230707 | 132300 | 8491080700 | 23300 | 23250 | 23300 | 23250 | 998 |
| 359 | 20230707 | 132200 | 8467855600 | 23300 | 23300 | 23300 | 23300 | 235 |
| 360 | 20230707 | 132100 | 8462380100 | 23300 | 23250 | 23300 | 23200 | 1797 |
| 361 | 20230707 | 132000 | 8420551350 | 23300 | 23250 | 23300 | 23250 | 1441 |
| 362 | 20230707 | 131900 | 8387048000 | 23250 | 23300 | 23300 | 23250 | 25 |
| 363 | 20230707 | 131800 | 8386466550 | 23300 | 23250 | 23300 | 23250 | 1503 |
| 364 | 20230707 | 131700 | 8351482850 | 23250 | 23300 | 23300 | 23250 | 544 |
| 365 | 20230707 | 131600 | 8338816100 | 23250 | 23200 | 23250 | 23200 | 3765 |
| 366 | 20230707 | 131500 | 8251429350 | 23150 | 23150 | 23200 | 23150 | 489 |
| 367 | 20230707 | 131400 | 8240107200 | 23150 | 23150 | 23200 | 23150 | 968 |
| 368 | 20230707 | 131300 | 8217688000 | 23100 | 23150 | 23200 | 23100 | 1594 |
| 369 | 20230707 | 131200 | 8180796650 | 23150 | 23150 | 23150 | 23150 | 1165 |
| 370 | 20230707 | 131100 | 8153826900 | 23150 | 23200 | 23200 | 23150 | 2577 |
| 371 | 20230707 | 131000 | 8094154150 | 23200 | 23200 | 23250 | 23200 | 1050 |
| 372 | 20230707 | 130900 | 8069792700 | 23250 | 23200 | 23250 | 23200 | 407 |
| 373 | 20230707 | 130800 | 8060349950 | 23250 | 23250 | 23250 | 23250 | 3 |
| 374 | 20230707 | 130700 | 8060280200 | 23250 | 23250 | 23250 | 23200 | 1148 |
| 375 | 20230707 | 130600 | 8033644750 | 23250 | 23250 | 23250 | 23250 | 375 |
| 376 | 20230707 | 130500 | 8024926000 | 23250 | 23300 | 23300 | 23250 | 626 |
| 377 | 20230707 | 130400 | 8010371300 | 23300 | 23200 | 23300 | 23200 | 2460 |
| 378 | 20230707 | 130300 | 7953290150 | 23200 | 23250 | 23250 | 23200 | 451 |
| 379 | 20230707 | 130200 | 7942811550 | 23300 | 23250 | 23300 | 23250 | 215 |
| 380 | 20230707 | 130100 | 7937810550 | 23300 | 23350 | 23350 | 23250 | 1396 |
| 381 | 20230707 | 130000 | 7905285450 | 23350 | 23350 | 23350 | 23300 | 748 |
| 382 | 20230707 | 125900 | 7887849750 | 23350 | 23350 | 23400 | 23350 | 136 |
| 383 | 20230707 | 125800 | 7884673900 | 23400 | 23350 | 23400 | 23350 | 248 |
| 384 | 20230707 | 125700 | 7878882950 | 23350 | 23350 | 23350 | 23350 | 595 |
| 385 | 20230707 | 125600 | 7864989700 | 23350 | 23300 | 23350 | 23300 | 80 |
| 386 | 20230707 | 125500 | 7863124250 | 23350 | 23350 | 23350 | 23300 | 324 |
| 387 | 20230707 | 125400 | 7855560950 | 23400 | 23350 | 23400 | 23350 | 97 |
| 388 | 20230707 | 125300 | 7853295000 | 23400 | 23350 | 23400 | 23350 | 65 |
| 389 | 20230707 | 125200 | 7851775750 | 23350 | 23350 | 23400 | 23350 | 470 |
| 390 | 20230707 | 125100 | 7840795900 | 23350 | 23350 | 23400 | 23350 | 477 |
| 391 | 20230707 | 125000 | 7829648300 | 23350 | 23400 | 23400 | 23350 | 663 |
| 392 | 20230707 | 124900 | 7814167200 | 23400 | 23350 | 23400 | 23350 | 27 |
| 393 | 20230707 | 124800 | 7813536550 | 23400 | 23350 | 23400 | 23350 | 456 |
| 394 | 20230707 | 124700 | 7802887500 | 23350 | 23350 | 23350 | 23350 | 177 |
| 395 | 20230707 | 124600 | 7798754550 | 23350 | 23350 | 23400 | 23350 | 254 |
| 396 | 20230707 | 124500 | 7792823500 | 23400 | 23350 | 23400 | 23350 | 165 |
| 397 | 20230707 | 124400 | 7788969200 | 23350 | 23350 | 23350 | 23350 | 533 |
| 398 | 20230707 | 124300 | 7776523650 | 23350 | 23400 | 23400 | 23300 | 691 |
| 399 | 20230707 | 124200 | 7760382150 | 23400 | 23400 | 23450 | 23400 | 2158 |
| 400 | 20230707 | 124100 | 7709883450 | 23450 | 23400 | 23450 | 23400 | 63 |
| 401 | 20230707 | 124000 | 7708407250 | 23400 | 23450 | 23450 | 23400 | 83 |
| 402 | 20230707 | 123900 | 7706463500 | 23450 | 23400 | 23450 | 23400 | 532 |
| 403 | 20230707 | 123800 | 7693996700 | 23400 | 23400 | 23450 | 23400 | 24 |
| 404 | 20230707 | 123700 | 7693434300 | 23450 | 23450 | 23500 | 23450 | 72 |
| 405 | 20230707 | 123600 | 7691745250 | 23450 | 23450 | 23450 | 23450 | 97 |
| 406 | 20230707 | 123500 | 7689470600 | 23500 | 23450 | 23500 | 23450 | 126 |
| 407 | 20230707 | 123400 | 7686514850 | 23400 | 23450 | 23450 | 23400 | 155 |
| 408 | 20230707 | 123300 | 7682885700 | 23450 | 23450 | 23450 | 23450 | 288 |
| 409 | 20230707 | 123200 | 7676132100 | 23450 | 23450 | 23500 | 23450 | 1401 |
| 410 | 20230707 | 123100 | 7643272600 | 23450 | 23400 | 23450 | 23400 | 212 |
| 411 | 20230707 | 123000 | 7638306500 | 23450 | 23450 | 23500 | 23400 | 506 |
| 412 | 20230707 | 122900 | 7626452350 | 23500 | 23450 | 23500 | 23450 | 718 |
| 413 | 20230707 | 122800 | 7609603300 | 23450 | 23450 | 23500 | 23450 | 365 |
| 414 | 20230707 | 122700 | 7601033450 | 23500 | 23450 | 23500 | 23450 | 31 |
| 415 | 20230707 | 122600 | 7600305400 | 23500 | 23450 | 23500 | 23450 | 82 |
| 416 | 20230707 | 122500 | 7598380950 | 23500 | 23500 | 23500 | 23450 | 169 |
| 417 | 20230707 | 122400 | 7594413100 | 23450 | 23550 | 23550 | 23450 | 1233 |
| 418 | 20230707 | 122300 | 7565439400 | 23550 | 23550 | 23550 | 23550 | 336 |
| 419 | 20230707 | 122200 | 7557526600 | 23550 | 23550 | 23600 | 23550 | 579 |
| 420 | 20230707 | 122100 | 7543887250 | 23550 | 23550 | 23550 | 23550 | 411 |
| 421 | 20230707 | 122000 | 7534208200 | 23500 | 23500 | 23550 | 23500 | 1232 |
| 422 | 20230707 | 121900 | 7505226450 | 23500 | 23550 | 23600 | 23500 | 789 |
| 423 | 20230707 | 121800 | 7486646200 | 23600 | 23550 | 23600 | 23550 | 1004 |
| 424 | 20230707 | 121700 | 7462959050 | 23650 | 23550 | 23650 | 23550 | 2018 |
| 425 | 20230707 | 121600 | 7415381350 | 23500 | 23500 | 23500 | 23450 | 1937 |
| 426 | 20230707 | 121500 | 7369861900 | 23500 | 23500 | 23500 | 23450 | 364 |
| 427 | 20230707 | 121400 | 7361309600 | 23500 | 23450 | 23500 | 23450 | 534 |
| 428 | 20230707 | 121300 | 7348761200 | 23450 | 23450 | 23500 | 23450 | 230 |
| 429 | 20230707 | 121200 | 7343367550 | 23450 | 23450 | 23500 | 23450 | 115 |
| 430 | 20230707 | 121100 | 7340669200 | 23450 | 23450 | 23450 | 23450 | 312 |
| 431 | 20230707 | 121000 | 7333352800 | 23450 | 23450 | 23450 | 23400 | 245 |
| 432 | 20230707 | 120900 | 7327616550 | 23500 | 23450 | 23500 | 23400 | 713 |
| 433 | 20230707 | 120800 | 7310896650 | 23400 | 23450 | 23450 | 23400 | 684 |
| 434 | 20230707 | 120700 | 7294888650 | 23450 | 23450 | 23450 | 23400 | 386 |
| 435 | 20230707 | 120600 | 7285854750 | 23450 | 23450 | 23500 | 23450 | 974 |
| 436 | 20230707 | 120500 | 7263013900 | 23500 | 23500 | 23500 | 23450 | 232 |
| 437 | 20230707 | 120400 | 7257563400 | 23500 | 23450 | 23500 | 23450 | 721 |
| 438 | 20230707 | 120300 | 7240634400 | 23500 | 23450 | 23500 | 23450 | 757 |
| 439 | 20230707 | 120200 | 7222865600 | 23450 | 23400 | 23450 | 23400 | 2893 |
| 440 | 20230707 | 120100 | 7155069600 | 23400 | 23400 | 23400 | 23400 | 372 |
| 441 | 20230707 | 120000 | 7146364800 | 23400 | 23350 | 23400 | 23350 | 1309 |
| 442 | 20230707 | 115900 | 7115758750 | 23350 | 23350 | 23350 | 23350 | 532 |
| 443 | 20230707 | 115800 | 7103336550 | 23350 | 23300 | 23350 | 23300 | 2535 |
| 444 | 20230707 | 115700 | 7044271000 | 23300 | 23300 | 23300 | 23300 | 123 |
| 445 | 20230707 | 115600 | 7041405100 | 23300 | 23300 | 23300 | 23300 | 80 |
| 446 | 20230707 | 115500 | 7039541100 | 23250 | 23250 | 23300 | 23250 | 362 |
| 447 | 20230707 | 115400 | 7031124550 | 23250 | 23300 | 23300 | 23250 | 708 |
| 448 | 20230707 | 115300 | 7014655200 | 23250 | 23250 | 23300 | 23250 | 1662 |
| 449 | 20230707 | 115200 | 6975980850 | 23250 | 23250 | 23250 | 23250 | 15 |
| 450 | 20230707 | 115100 | 6975632100 | 23250 | 23200 | 23250 | 23200 | 702 |
| 451 | 20230707 | 115000 | 6959341850 | 23200 | 23150 | 23200 | 23150 | 2174 |
| 452 | 20230707 | 114900 | 6908905800 | 23200 | 23150 | 23200 | 23150 | 1371 |
| 453 | 20230707 | 114800 | 6877166600 | 23150 | 23150 | 23150 | 23150 | 220 |
| 454 | 20230707 | 114700 | 6872073600 | 23150 | 23150 | 23150 | 23150 | 1465 |
| 455 | 20230707 | 114600 | 6838158850 | 23150 | 23150 | 23200 | 23150 | 1862 |
| 456 | 20230707 | 114500 | 6795053050 | 23150 | 23150 | 23200 | 23100 | 1993 |
| 457 | 20230707 | 114400 | 6748916050 | 23100 | 23100 | 23150 | 23100 | 1013 |
| 458 | 20230707 | 114300 | 6725465650 | 23150 | 23100 | 23150 | 23100 | 323 |
| 459 | 20230707 | 114200 | 6718003700 | 23100 | 23100 | 23150 | 23100 | 3172 |
| 460 | 20230707 | 114100 | 6644724050 | 23150 | 23150 | 23150 | 23100 | 382 |
| 461 | 20230707 | 114000 | 6635881200 | 23150 | 23100 | 23150 | 23100 | 1974 |
| 462 | 20230707 | 113900 | 6590192100 | 23100 | 23050 | 23150 | 22950 | 13523 |
| 463 | 20230707 | 113800 | 6278657350 | 23000 | 23000 | 23050 | 23000 | 11395 |
| 464 | 20230707 | 113700 | 6016552950 | 23050 | 23100 | 23100 | 23000 | 5184 |
| 465 | 20230707 | 113600 | 5897057300 | 23100 | 23100 | 23150 | 23100 | 3180 |
| 466 | 20230707 | 113500 | 5823598400 | 23150 | 23150 | 23150 | 23100 | 416 |
| 467 | 20230707 | 113400 | 5813983400 | 23100 | 23100 | 23150 | 23100 | 3451 |
| 468 | 20230707 | 113300 | 5734262600 | 23100 | 23200 | 23200 | 23100 | 2441 |
| 469 | 20230707 | 113200 | 5677826200 | 23150 | 23150 | 23150 | 23150 | 228 |
| 470 | 20230707 | 113100 | 5672548000 | 23150 | 23200 | 23200 | 23150 | 6517 |
| 471 | 20230707 | 113000 | 5521483550 | 23250 | 23300 | 23300 | 23200 | 3324 |
| 472 | 20230707 | 112900 | 5444206200 | 23300 | 23300 | 23300 | 23250 | 78 |
| 473 | 20230707 | 112800 | 5442391800 | 23300 | 23300 | 23300 | 23250 | 586 |
| 474 | 20230707 | 112700 | 5428739950 | 23300 | 23250 | 23300 | 23250 | 206 |
| 475 | 20230707 | 112600 | 5423949950 | 23300 | 23300 | 23300 | 23250 | 260 |
| 476 | 20230707 | 112500 | 5417892200 | 23300 | 23300 | 23300 | 23300 | 15 |
| 477 | 20230707 | 112400 | 5417542700 | 23250 | 23300 | 23300 | 23250 | 112 |
| 478 | 20230707 | 112300 | 5414937500 | 23300 | 23300 | 23300 | 23300 | 1334 |
| 479 | 20230707 | 112200 | 5383855300 | 23300 | 23250 | 23300 | 23250 | 121 |
| 480 | 20230707 | 112100 | 5381036100 | 23250 | 23250 | 23300 | 23250 | 103 |
| 481 | 20230707 | 112000 | 5378641300 | 23300 | 23300 | 23300 | 23250 | 169 |
| 482 | 20230707 | 111900 | 5374703650 | 23300 | 23250 | 23300 | 23250 | 1931 |
| 483 | 20230707 | 111800 | 5329766350 | 23250 | 23250 | 23250 | 23250 | 2010 |
| 484 | 20230707 | 111700 | 5283033850 | 23250 | 23250 | 23300 | 23200 | 2541 |
| 485 | 20230707 | 111600 | 5223921050 | 23250 | 23250 | 23300 | 23250 | 617 |
| 486 | 20230707 | 111500 | 5209575550 | 23250 | 23250 | 23300 | 23250 | 2290 |
| 487 | 20230707 | 111400 | 5156325400 | 23300 | 23250 | 23300 | 23250 | 217 |
| 488 | 20230707 | 111300 | 5151270800 | 23300 | 23300 | 23300 | 23250 | 453 |
| 489 | 20230707 | 111200 | 5140716450 | 23300 | 23350 | 23350 | 23300 | 1098 |
| 490 | 20230707 | 111100 | 5115126550 | 23350 | 23350 | 23350 | 23300 | 5850 |
| 491 | 20230707 | 111000 | 4978530050 | 23350 | 23350 | 23350 | 23300 | 482 |
| 492 | 20230707 | 110900 | 4967276600 | 23350 | 23300 | 23350 | 23300 | 1035 |
| 493 | 20230707 | 110800 | 4943159600 | 23350 | 23300 | 23350 | 23300 | 1173 |
| 494 | 20230707 | 110700 | 4915827800 | 23350 | 23300 | 23350 | 23300 | 374 |
| 495 | 20230707 | 110600 | 4907113050 | 23300 | 23350 | 23350 | 23300 | 1751 |
| 496 | 20230707 | 110500 | 4866309100 | 23350 | 23300 | 23350 | 23300 | 1042 |
| 497 | 20230707 | 110400 | 4842028950 | 23350 | 23300 | 23350 | 23300 | 143 |
| 498 | 20230707 | 110300 | 4838693950 | 23300 | 23350 | 23350 | 23300 | 768 |
| 499 | 20230707 | 110200 | 4820793050 | 23350 | 23350 | 23350 | 23300 | 319 |
| 500 | 20230707 | 110100 | 4813353650 | 23400 | 23400 | 23400 | 23350 | 1818 |
| 501 | 20230707 | 110000 | 4770852650 | 23350 | 23400 | 23400 | 23350 | 1439 |
| 502 | 20230707 | 105900 | 4737205050 | 23400 | 23400 | 23400 | 23400 | 2417 |
| 503 | 20230707 | 105800 | 4680647250 | 23400 | 23350 | 23450 | 23350 | 3860 |
| 504 | 20230707 | 105700 | 4590362750 | 23350 | 23350 | 23400 | 23350 | 1233 |
| 505 | 20230707 | 105600 | 4561564200 | 23350 | 23350 | 23350 | 23350 | 12 |
| 506 | 20230707 | 105500 | 4561284000 | 23400 | 23350 | 23400 | 23350 | 508 |
| 507 | 20230707 | 105400 | 4549399400 | 23400 | 23350 | 23400 | 23350 | 43 |
| 508 | 20230707 | 105300 | 4548395300 | 23400 | 23400 | 23400 | 23400 | 32 |
| 509 | 20230707 | 105200 | 4547646500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 510 | 20230707 | 105100 | 4547646500 | 23350 | 23350 | 23400 | 23350 | 1152 |
| 511 | 20230707 | 105000 | 4520744000 | 23350 | 23400 | 23400 | 23350 | 1088 |
| 512 | 20230707 | 104900 | 4495284850 | 23400 | 23400 | 23400 | 23350 | 1382 |
| 513 | 20230707 | 104800 | 4462946100 | 23400 | 23350 | 23500 | 23350 | 3343 |
| 514 | 20230707 | 104700 | 4384742850 | 23350 | 23350 | 23350 | 23300 | 2323 |
| 515 | 20230707 | 104600 | 4330506300 | 23300 | 23350 | 23350 | 23300 | 808 |
| 516 | 20230707 | 104500 | 4311679700 | 23350 | 23250 | 23350 | 23250 | 971 |
| 517 | 20230707 | 104400 | 4289047650 | 23300 | 23350 | 23350 | 23250 | 774 |
| 518 | 20230707 | 104300 | 4271019150 | 23300 | 23400 | 23400 | 23300 | 1298 |
| 519 | 20230707 | 104200 | 4240712750 | 23400 | 23350 | 23400 | 23350 | 192 |
| 520 | 20230707 | 104100 | 4236227500 | 23350 | 23250 | 23350 | 23250 | 1746 |
| 521 | 20230707 | 104000 | 4195463300 | 23300 | 23300 | 23350 | 23250 | 802 |
| 522 | 20230707 | 103900 | 4176788450 | 23300 | 23250 | 23300 | 23150 | 6118 |
| 523 | 20230707 | 103800 | 4034920250 | 23250 | 23250 | 23350 | 23250 | 1121 |
| 524 | 20230707 | 103700 | 4008833350 | 23250 | 23300 | 23300 | 23200 | 1499 |
| 525 | 20230707 | 103600 | 3974027300 | 23350 | 23300 | 23350 | 23200 | 2234 |
| 526 | 20230707 | 103500 | 3922063400 | 23300 | 23300 | 23300 | 23250 | 1764 |
| 527 | 20230707 | 103400 | 3881025600 | 23350 | 23300 | 23350 | 23250 | 2139 |
| 528 | 20230707 | 103300 | 3831193400 | 23300 | 23350 | 23400 | 23300 | 2598 |
| 529 | 20230707 | 103200 | 3770649650 | 23350 | 23350 | 23400 | 23300 | 1354 |
| 530 | 20230707 | 103100 | 3739083150 | 23350 | 23350 | 23350 | 23300 | 4120 |
| 531 | 20230707 | 103000 | 3643045600 | 23350 | 23450 | 23500 | 23350 | 6449 |
| 532 | 20230707 | 102900 | 3492208600 | 23450 | 23500 | 23500 | 23400 | 1088 |
| 533 | 20230707 | 102800 | 3466690000 | 23500 | 23450 | 23500 | 23450 | 283 |
| 534 | 20230707 | 102700 | 3460048550 | 23500 | 23500 | 23500 | 23450 | 1648 |
| 535 | 20230707 | 102600 | 3421337950 | 23500 | 23500 | 23550 | 23500 | 244 |
| 536 | 20230707 | 102500 | 3415599950 | 23550 | 23650 | 23650 | 23500 | 1994 |
| 537 | 20230707 | 102400 | 3368619250 | 23650 | 23700 | 23700 | 23650 | 462 |
| 538 | 20230707 | 102300 | 3357684300 | 23650 | 23650 | 23700 | 23600 | 384 |
| 539 | 20230707 | 102200 | 3348602400 | 23700 | 23650 | 23700 | 23650 | 732 |
| 540 | 20230707 | 102100 | 3331290550 | 23600 | 23650 | 23650 | 23600 | 138 |
| 541 | 20230707 | 102000 | 3328029000 | 23650 | 23600 | 23650 | 23500 | 730 |
| 542 | 20230707 | 101900 | 3310805300 | 23700 | 23700 | 23750 | 23650 | 1971 |
| 543 | 20230707 | 101800 | 3264085050 | 23750 | 23700 | 23800 | 23700 | 2473 |
| 544 | 20230707 | 101700 | 3205366000 | 23700 | 23700 | 23750 | 23650 | 953 |
| 545 | 20230707 | 101600 | 3182778300 | 23750 | 23650 | 23750 | 23650 | 2221 |
| 546 | 20230707 | 101500 | 3130142250 | 23650 | 23700 | 23750 | 23650 | 287 |
| 547 | 20230707 | 101400 | 3123340400 | 23700 | 23600 | 23750 | 23550 | 2413 |
| 548 | 20230707 | 101300 | 3066202600 | 23600 | 23550 | 23600 | 23550 | 263 |
| 549 | 20230707 | 101200 | 3060008850 | 23500 | 23500 | 23500 | 23500 | 138 |
| 550 | 20230707 | 101100 | 3056765850 | 23500 | 23450 | 23500 | 23450 | 1845 |
| 551 | 20230707 | 101000 | 3013445200 | 23450 | 23450 | 23450 | 23400 | 892 |
| 552 | 20230707 | 100900 | 2992528250 | 23450 | 23450 | 23500 | 23450 | 558 |
| 553 | 20230707 | 100800 | 2979443050 | 23450 | 23450 | 23500 | 23450 | 1100 |
| 554 | 20230707 | 100700 | 2953635400 | 23500 | 23450 | 23500 | 23450 | 537 |
| 555 | 20230707 | 100600 | 2941034650 | 23450 | 23450 | 23450 | 23400 | 1057 |
| 556 | 20230707 | 100500 | 2916275050 | 23400 | 23400 | 23450 | 23400 | 1320 |
| 557 | 20230707 | 100400 | 2885378000 | 23400 | 23500 | 23500 | 23400 | 1876 |
| 558 | 20230707 | 100300 | 2841370000 | 23500 | 23500 | 23550 | 23500 | 1844 |
| 559 | 20230707 | 100200 | 2798035500 | 23500 | 23500 | 23550 | 23500 | 351 |
| 560 | 20230707 | 100100 | 2789772400 | 23550 | 23550 | 23550 | 23500 | 1413 |
| 561 | 20230707 | 100000 | 2756496400 | 23550 | 23600 | 23650 | 23550 | 574 |
| 562 | 20230707 | 095900 | 2742950050 | 23600 | 23600 | 23600 | 23550 | 896 |
| 563 | 20230707 | 095800 | 2721806700 | 23600 | 23550 | 23600 | 23550 | 123 |
| 564 | 20230707 | 095700 | 2718908050 | 23550 | 23550 | 23600 | 23500 | 1447 |
| 565 | 20230707 | 095600 | 2684824950 | 23550 | 23550 | 23550 | 23500 | 852 |
| 566 | 20230707 | 095500 | 2664765400 | 23500 | 23550 | 23550 | 23500 | 243 |
| 567 | 20230707 | 095400 | 2659049950 | 23550 | 23550 | 23550 | 23500 | 309 |
| 568 | 20230707 | 095300 | 2651779150 | 23500 | 23500 | 23500 | 23500 | 273 |
| 569 | 20230707 | 095200 | 2645363650 | 23550 | 23500 | 23550 | 23500 | 311 |
| 570 | 20230707 | 095100 | 2638054100 | 23550 | 23550 | 23550 | 23500 | 790 |
| 571 | 20230707 | 095000 | 2619480200 | 23550 | 23500 | 23550 | 23500 | 604 |
| 572 | 20230707 | 094900 | 2605281150 | 23500 | 23500 | 23550 | 23500 | 263 |
| 573 | 20230707 | 094800 | 2599099850 | 23500 | 23500 | 23550 | 23500 | 855 |
| 574 | 20230707 | 094700 | 2578979200 | 23550 | 23500 | 23550 | 23500 | 4014 |
| 575 | 20230707 | 094600 | 2484620850 | 23450 | 23400 | 23500 | 23400 | 2984 |
| 576 | 20230707 | 094500 | 2414720700 | 23400 | 23500 | 23500 | 23400 | 3400 |
| 577 | 20230707 | 094400 | 2335131900 | 23450 | 23450 | 23500 | 23450 | 1294 |
| 578 | 20230707 | 094300 | 2304783300 | 23500 | 23500 | 23500 | 23450 | 406 |
| 579 | 20230707 | 094200 | 2295260150 | 23500 | 23500 | 23550 | 23450 | 1864 |
| 580 | 20230707 | 094100 | 2251455950 | 23550 | 23500 | 23550 | 23500 | 1532 |
| 581 | 20230707 | 094000 | 2215453200 | 23500 | 23450 | 23500 | 23450 | 1561 |
| 582 | 20230707 | 093900 | 2178783750 | 23550 | 23600 | 23600 | 23500 | 3770 |
| 583 | 20230707 | 093800 | 2090185650 | 23550 | 23600 | 23600 | 23550 | 3117 |
| 584 | 20230707 | 093700 | 2016779350 | 23600 | 23600 | 23600 | 23550 | 992 |
| 585 | 20230707 | 093600 | 1993372600 | 23600 | 23650 | 23650 | 23600 | 789 |
| 586 | 20230707 | 093500 | 1974747600 | 23650 | 23550 | 23650 | 23550 | 1627 |
| 587 | 20230707 | 093400 | 1936349950 | 23600 | 23550 | 23600 | 23550 | 1856 |
| 588 | 20230707 | 093300 | 1892629800 | 23600 | 23750 | 23750 | 23600 | 3349 |
| 589 | 20230707 | 093200 | 1813498300 | 23700 | 23700 | 23750 | 23650 | 938 |
| 590 | 20230707 | 093100 | 1791262200 | 23700 | 23650 | 23750 | 23650 | 536 |
| 591 | 20230707 | 093000 | 1778580850 | 23700 | 23700 | 23750 | 23650 | 914 |
| 592 | 20230707 | 092900 | 1756930150 | 23700 | 23700 | 23700 | 23700 | 703 |
| 593 | 20230707 | 092800 | 1740269050 | 23650 | 23700 | 23700 | 23650 | 139 |
| 594 | 20230707 | 092700 | 1736976950 | 23700 | 23700 | 23700 | 23650 | 877 |
| 595 | 20230707 | 092600 | 1716192350 | 23700 | 23750 | 23800 | 23700 | 3352 |
| 596 | 20230707 | 092500 | 1636602800 | 23750 | 23750 | 23800 | 23750 | 178 |
| 597 | 20230707 | 092400 | 1632375100 | 23750 | 23700 | 23750 | 23700 | 1507 |
| 598 | 20230707 | 092300 | 1596628750 | 23750 | 23700 | 23750 | 23650 | 224 |
| 599 | 20230707 | 092200 | 1591317900 | 23700 | 23800 | 23800 | 23600 | 1132 |
| 600 | 20230707 | 092100 | 1564438800 | 23800 | 23550 | 23800 | 23550 | 9412 |
| 601 | 20230707 | 092000 | 1341537450 | 23550 | 23650 | 23650 | 23550 | 1740 |
| 602 | 20230707 | 091900 | 1300506800 | 23600 | 23650 | 23650 | 23600 | 1305 |
| 603 | 20230707 | 091800 | 1269666050 | 23650 | 23600 | 23650 | 23600 | 333 |
| 604 | 20230707 | 091700 | 1261800050 | 23600 | 23700 | 23700 | 23600 | 1130 |
| 605 | 20230707 | 091600 | 1235070950 | 23700 | 23700 | 23700 | 23700 | 19 |
| 606 | 20230707 | 091500 | 1234620650 | 23700 | 23750 | 23750 | 23650 | 1160 |
| 607 | 20230707 | 091400 | 1207137550 | 23700 | 23750 | 23800 | 23700 | 4771 |
| 608 | 20230707 | 091300 | 1093825400 | 23800 | 23800 | 23800 | 23750 | 2643 |
| 609 | 20230707 | 091200 | 1031022750 | 23800 | 23800 | 23800 | 23700 | 667 |
| 610 | 20230707 | 091100 | 1015164000 | 23800 | 23850 | 23900 | 23750 | 4103 |
| 611 | 20230707 | 091000 | 917576250 | 23900 | 23800 | 23900 | 23700 | 3343 |
| 612 | 20230707 | 090900 | 837974600 | 23800 | 23800 | 23800 | 23750 | 1036 |
| 613 | 20230707 | 090800 | 813325600 | 23800 | 23850 | 23850 | 23750 | 1124 |
| 614 | 20230707 | 090700 | 786547100 | 23850 | 23700 | 23850 | 23550 | 7838 |
| 615 | 20230707 | 090600 | 600347550 | 23650 | 23750 | 23800 | 23650 | 3195 |
| 616 | 20230707 | 090500 | 524604550 | 23750 | 23700 | 23800 | 23650 | 2530 |
| 617 | 20230707 | 090400 | 464626450 | 23750 | 23650 | 23750 | 23600 | 1735 |
| 618 | 20230707 | 090300 | 423551100 | 23600 | 23500 | 23750 | 23300 | 2803 |
| 619 | 20230707 | 090200 | 357626050 | 23550 | 23850 | 23850 | 23400 | 5309 |
| 620 | 20230707 | 090100 | 232286250 | 23850 | 23700 | 23850 | 23700 | 1336 |
| 621 | 20230707 | 090000 | 200556400 | 23700 | 23750 | 23850 | 23700 | 7763 |