33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 192000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 8021 |
| 3 | 20230711 | 191900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20230711 | 191800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20230711 | 191700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20230711 | 191600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20230711 | 191500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20230711 | 191400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20230711 | 191300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20230711 | 191200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20230711 | 191100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20230711 | 191000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20230711 | 190900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20230711 | 190800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20230711 | 190700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20230711 | 190600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20230711 | 190500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20230711 | 190400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20230711 | 190300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20230711 | 190200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20230711 | 190100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20230711 | 190000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20230711 | 185900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20230711 | 185800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20230711 | 185700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20230711 | 185600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20230711 | 185500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20230711 | 185400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20230711 | 185300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20230711 | 185200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20230711 | 185100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20230711 | 185000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 8021 |
| 33 | 20230711 | 184900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20230711 | 184800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20230711 | 184700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20230711 | 184600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20230711 | 184500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20230711 | 184400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20230711 | 184300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20230711 | 184200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20230711 | 184100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20230711 | 184000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20230711 | 183900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20230711 | 183800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20230711 | 183700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20230711 | 183600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20230711 | 183500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20230711 | 183400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20230711 | 183300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20230711 | 183200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20230711 | 183100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20230711 | 183000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20230711 | 182900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20230711 | 182800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20230711 | 182700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20230711 | 182600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20230711 | 182500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20230711 | 182400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20230711 | 182300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20230711 | 182200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20230711 | 182100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20230711 | 182000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 8021 |
| 63 | 20230711 | 181900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20230711 | 181800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20230711 | 181700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20230711 | 181600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20230711 | 181500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20230711 | 181400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20230711 | 181300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20230711 | 181200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20230711 | 181100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20230711 | 181000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20230711 | 180900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20230711 | 180800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20230711 | 180700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20230711 | 180600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20230711 | 180500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20230711 | 180400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20230711 | 180300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20230711 | 180200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20230711 | 180100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20230711 | 180000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20230711 | 175900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20230711 | 175800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20230711 | 175700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20230711 | 175600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20230711 | 175500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20230711 | 175400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20230711 | 175300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20230711 | 175200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20230711 | 175100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20230711 | 175000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 8021 |
| 93 | 20230711 | 174900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20230711 | 174800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20230711 | 174700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20230711 | 174600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20230711 | 174500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20230711 | 174400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20230711 | 174300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20230711 | 174200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20230711 | 174100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20230711 | 174000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20230711 | 173900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20230711 | 173800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20230711 | 173700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20230711 | 173600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20230711 | 173500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20230711 | 173400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20230711 | 173300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20230711 | 173200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20230711 | 173100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20230711 | 173000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20230711 | 172900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20230711 | 172800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20230711 | 172700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20230711 | 172600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20230711 | 172500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20230711 | 172400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20230711 | 172300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20230711 | 172200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20230711 | 172100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20230711 | 172000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 8021 |
| 123 | 20230711 | 171900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20230711 | 171800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20230711 | 171700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20230711 | 171600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20230711 | 171500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20230711 | 171400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20230711 | 171300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20230711 | 171200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20230711 | 171100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20230711 | 171000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20230711 | 170900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20230711 | 170800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20230711 | 170700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20230711 | 170600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20230711 | 170500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20230711 | 170400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20230711 | 170300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20230711 | 170200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20230711 | 170100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20230711 | 170000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20230711 | 165900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20230711 | 165800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20230711 | 165700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20230711 | 165600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20230711 | 165500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20230711 | 165400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20230711 | 165300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20230711 | 165200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20230711 | 165100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20230711 | 165000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 8021 |
| 153 | 20230711 | 164900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20230711 | 164800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20230711 | 164700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20230711 | 164600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20230711 | 164500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20230711 | 164400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20230711 | 164300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20230711 | 164200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20230711 | 164100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20230711 | 164000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20230711 | 163900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20230711 | 163800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20230711 | 163700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20230711 | 163600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20230711 | 163500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20230711 | 163400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20230711 | 163300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20230711 | 163200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20230711 | 163100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20230711 | 163000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20230711 | 162900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20230711 | 162800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20230711 | 162700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20230711 | 162600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20230711 | 162500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20230711 | 162400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20230711 | 162300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20230711 | 162200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20230711 | 162100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20230711 | 162000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 8021 |
| 183 | 20230711 | 161900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20230711 | 161800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20230711 | 161700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20230711 | 161600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20230711 | 161500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20230711 | 161400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20230711 | 161300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20230711 | 161200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20230711 | 161100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20230711 | 161000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20230711 | 160900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20230711 | 160800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 195 | 20230711 | 160700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 196 | 20230711 | 160600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 197 | 20230711 | 160500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 198 | 20230711 | 160400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 199 | 20230711 | 160300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 200 | 20230711 | 160200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 201 | 20230711 | 160100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 202 | 20230711 | 160000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 203 | 20230711 | 155900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 204 | 20230711 | 155800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 205 | 20230711 | 155700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 206 | 20230711 | 155600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 207 | 20230711 | 155500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 208 | 20230711 | 155400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 209 | 20230711 | 155300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 210 | 20230711 | 155200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 211 | 20230711 | 155100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 212 | 20230711 | 155000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 8021 |
| 213 | 20230711 | 154900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 214 | 20230711 | 154800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 215 | 20230711 | 154700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 216 | 20230711 | 154600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 217 | 20230711 | 154500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 218 | 20230711 | 154400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 219 | 20230711 | 154300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 220 | 20230711 | 154200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 221 | 20230711 | 154100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 222 | 20230711 | 154000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 223 | 20230711 | 153900 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 224 | 20230711 | 153800 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 225 | 20230711 | 153700 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 226 | 20230711 | 153600 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 227 | 20230711 | 153500 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 228 | 20230711 | 153400 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 229 | 20230711 | 153300 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 230 | 20230711 | 153200 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 231 | 20230711 | 153100 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 232 | 20230711 | 153000 | 4842436600 | 31400 | 31400 | 31400 | 31400 | 8021 |
| 233 | 20230711 | 152900 | 4590577200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 234 | 20230711 | 152800 | 4590577200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 235 | 20230711 | 152700 | 4590577200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 236 | 20230711 | 152600 | 4590577200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 237 | 20230711 | 152500 | 4590577200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 238 | 20230711 | 152400 | 4590577200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 239 | 20230711 | 152300 | 4590577200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 240 | 20230711 | 152200 | 4590577200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 241 | 20230711 | 152100 | 4590577200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 242 | 20230711 | 152000 | 4590577200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 243 | 20230711 | 151900 | 4590577200 | 31400 | 31350 | 31400 | 31300 | 343 |
| 244 | 20230711 | 151800 | 4579824600 | 31300 | 31300 | 31400 | 31300 | 2431 |
| 245 | 20230711 | 151700 | 4503654200 | 31350 | 31250 | 31350 | 31250 | 468 |
| 246 | 20230711 | 151600 | 4489004950 | 31300 | 31300 | 31300 | 31250 | 429 |
| 247 | 20230711 | 151500 | 4475578700 | 31300 | 31300 | 31300 | 31250 | 634 |
| 248 | 20230711 | 151400 | 4455749550 | 31300 | 31300 | 31300 | 31300 | 298 |
| 249 | 20230711 | 151300 | 4446422150 | 31300 | 31300 | 31300 | 31250 | 381 |
| 250 | 20230711 | 151200 | 4434500050 | 31300 | 31350 | 31350 | 31250 | 1491 |
| 251 | 20230711 | 151100 | 4387832750 | 31350 | 31350 | 31350 | 31350 | 303 |
| 252 | 20230711 | 151000 | 4378333700 | 31350 | 31350 | 31350 | 31300 | 541 |
| 253 | 20230711 | 150900 | 4361374300 | 31300 | 31300 | 31300 | 31300 | 1070 |
| 254 | 20230711 | 150800 | 4327883300 | 31300 | 31300 | 31300 | 31250 | 405 |
| 255 | 20230711 | 150700 | 4315212050 | 31300 | 31300 | 31300 | 31250 | 299 |
| 256 | 20230711 | 150600 | 4305853450 | 31300 | 31300 | 31300 | 31250 | 294 |
| 257 | 20230711 | 150500 | 4296653750 | 31300 | 31300 | 31300 | 31200 | 928 |
| 258 | 20230711 | 150400 | 4267664100 | 31300 | 31250 | 31300 | 31250 | 936 |
| 259 | 20230711 | 150300 | 4238402000 | 31250 | 31250 | 31250 | 31250 | 166 |
| 260 | 20230711 | 150200 | 4233214500 | 31250 | 31250 | 31300 | 31250 | 305 |
| 261 | 20230711 | 150100 | 4223681100 | 31200 | 31300 | 31300 | 31200 | 199 |
| 262 | 20230711 | 150000 | 4217460950 | 31300 | 31300 | 31300 | 31250 | 503 |
| 263 | 20230711 | 145900 | 4201736300 | 31250 | 31250 | 31300 | 31250 | 670 |
| 264 | 20230711 | 145800 | 4180796550 | 31250 | 31250 | 31250 | 31200 | 158 |
| 265 | 20230711 | 145700 | 4175862800 | 31250 | 31250 | 31250 | 31250 | 83 |
| 266 | 20230711 | 145600 | 4173269050 | 31200 | 31200 | 31200 | 31200 | 292 |
| 267 | 20230711 | 145500 | 4164158650 | 31200 | 31250 | 31250 | 31150 | 138 |
| 268 | 20230711 | 145400 | 4159851750 | 31250 | 31200 | 31300 | 31200 | 293 |
| 269 | 20230711 | 145300 | 4150700650 | 31250 | 31250 | 31300 | 31200 | 1036 |
| 270 | 20230711 | 145200 | 4118359600 | 31300 | 31300 | 31300 | 31300 | 181 |
| 271 | 20230711 | 145100 | 4112694300 | 31300 | 31250 | 31300 | 31250 | 216 |
| 272 | 20230711 | 145000 | 4105940200 | 31300 | 31250 | 31300 | 31250 | 440 |
| 273 | 20230711 | 144900 | 4092188150 | 31250 | 31250 | 31250 | 31250 | 524 |
| 274 | 20230711 | 144800 | 4075813150 | 31250 | 31250 | 31250 | 31250 | 188 |
| 275 | 20230711 | 144700 | 4069938150 | 31250 | 31250 | 31250 | 31250 | 83 |
| 276 | 20230711 | 144600 | 4067344400 | 31250 | 31300 | 31300 | 31250 | 285 |
| 277 | 20230711 | 144500 | 4058434050 | 31250 | 31250 | 31250 | 31200 | 954 |
| 278 | 20230711 | 144400 | 4028626900 | 31250 | 31250 | 31250 | 31250 | 82 |
| 279 | 20230711 | 144300 | 4026064400 | 31250 | 31200 | 31250 | 31200 | 842 |
| 280 | 20230711 | 144200 | 3999774300 | 31200 | 31150 | 31200 | 31150 | 218 |
| 281 | 20230711 | 144100 | 3992977000 | 31150 | 31200 | 31200 | 31150 | 451 |
| 282 | 20230711 | 144000 | 3978921750 | 31200 | 31150 | 31200 | 31150 | 788 |
| 283 | 20230711 | 143900 | 3954356450 | 31150 | 31200 | 31200 | 31150 | 356 |
| 284 | 20230711 | 143800 | 3943259250 | 31200 | 31200 | 31200 | 31150 | 382 |
| 285 | 20230711 | 143700 | 3931355850 | 31150 | 31200 | 31200 | 31150 | 286 |
| 286 | 20230711 | 143600 | 3922442800 | 31150 | 31150 | 31150 | 31100 | 291 |
| 287 | 20230711 | 143500 | 3913378650 | 31150 | 31150 | 31150 | 31150 | 110 |
| 288 | 20230711 | 143400 | 3909952150 | 31150 | 31150 | 31150 | 31150 | 83 |
| 289 | 20230711 | 143300 | 3907366700 | 31050 | 31200 | 31200 | 31050 | 611 |
| 290 | 20230711 | 143200 | 3888367900 | 31100 | 31100 | 31100 | 31100 | 334 |
| 291 | 20230711 | 143100 | 3877980500 | 31100 | 31100 | 31100 | 31050 | 155 |
| 292 | 20230711 | 143000 | 3873161200 | 31100 | 31050 | 31100 | 31050 | 603 |
| 293 | 20230711 | 142900 | 3854412050 | 31050 | 31050 | 31100 | 31050 | 201 |
| 294 | 20230711 | 142800 | 3848168850 | 31100 | 31050 | 31100 | 31000 | 77 |
| 295 | 20230711 | 142700 | 3845776650 | 31050 | 31100 | 31100 | 31000 | 142 |
| 296 | 20230711 | 142600 | 3841366400 | 31100 | 31050 | 31100 | 31050 | 169 |
| 297 | 20230711 | 142500 | 3836114650 | 31000 | 31050 | 31050 | 31000 | 119 |
| 298 | 20230711 | 142400 | 3832421450 | 31000 | 31100 | 31100 | 31000 | 1468 |
| 299 | 20230711 | 142300 | 3786884900 | 31050 | 31000 | 31100 | 31000 | 455 |
| 300 | 20230711 | 142200 | 3772755750 | 31050 | 31050 | 31100 | 31000 | 902 |
| 301 | 20230711 | 142100 | 3744747800 | 31050 | 31100 | 31100 | 31050 | 136 |
| 302 | 20230711 | 142000 | 3740520200 | 31100 | 31150 | 31150 | 31100 | 687 |
| 303 | 20230711 | 141900 | 3719140950 | 31200 | 31150 | 31200 | 31150 | 150 |
| 304 | 20230711 | 141800 | 3714463950 | 31150 | 31150 | 31200 | 31150 | 194 |
| 305 | 20230711 | 141700 | 3708416150 | 31150 | 31150 | 31200 | 31150 | 119 |
| 306 | 20230711 | 141600 | 3704705100 | 31150 | 31200 | 31200 | 31150 | 191 |
| 307 | 20230711 | 141500 | 3698747650 | 31150 | 31150 | 31200 | 31150 | 163 |
| 308 | 20230711 | 141400 | 3693665900 | 31150 | 31150 | 31150 | 31100 | 701 |
| 309 | 20230711 | 141300 | 3671845300 | 31100 | 31150 | 31150 | 31100 | 151 |
| 310 | 20230711 | 141200 | 3667143400 | 31100 | 31200 | 31200 | 31100 | 571 |
| 311 | 20230711 | 141100 | 3649354700 | 31200 | 31200 | 31250 | 31200 | 1511 |
| 312 | 20230711 | 141000 | 3602207300 | 31200 | 31150 | 31200 | 31150 | 119 |
| 313 | 20230711 | 140900 | 3598496250 | 31150 | 31200 | 31200 | 31150 | 119 |
| 314 | 20230711 | 140800 | 3594785200 | 31150 | 31150 | 31200 | 31150 | 290 |
| 315 | 20230711 | 140700 | 3585749600 | 31100 | 31100 | 31150 | 31100 | 336 |
| 316 | 20230711 | 140600 | 3575291800 | 31200 | 31150 | 31200 | 31100 | 117 |
| 317 | 20230711 | 140500 | 3571645900 | 31100 | 31150 | 31150 | 31100 | 119 |
| 318 | 20230711 | 140400 | 3567940800 | 31100 | 31200 | 31250 | 31100 | 1487 |
| 319 | 20230711 | 140300 | 3521651100 | 31250 | 31200 | 31250 | 31150 | 813 |
| 320 | 20230711 | 140200 | 3496282550 | 31200 | 31250 | 31250 | 31200 | 122 |
| 321 | 20230711 | 140100 | 3492471800 | 31200 | 31200 | 31250 | 31200 | 344 |
| 322 | 20230711 | 140000 | 3481724300 | 31200 | 31200 | 31250 | 31150 | 748 |
| 323 | 20230711 | 135900 | 3458386850 | 31150 | 31200 | 31200 | 31150 | 139 |
| 324 | 20230711 | 135800 | 3454051800 | 31150 | 31150 | 31150 | 31100 | 380 |
| 325 | 20230711 | 135700 | 3442217550 | 31100 | 31100 | 31150 | 31100 | 203 |
| 326 | 20230711 | 135600 | 3435896850 | 31100 | 31100 | 31150 | 31100 | 136 |
| 327 | 20230711 | 135500 | 3431663050 | 31150 | 31100 | 31150 | 31100 | 167 |
| 328 | 20230711 | 135400 | 3426462750 | 31150 | 31100 | 31150 | 31100 | 383 |
| 329 | 20230711 | 135300 | 3414542250 | 31100 | 31100 | 31100 | 31100 | 149 |
| 330 | 20230711 | 135200 | 3409908350 | 31100 | 31100 | 31150 | 31100 | 127 |
| 331 | 20230711 | 135100 | 3405956550 | 31050 | 31100 | 31100 | 31050 | 155 |
| 332 | 20230711 | 135000 | 3401136550 | 31050 | 31050 | 31150 | 31050 | 253 |
| 333 | 20230711 | 134900 | 3393267650 | 31150 | 31050 | 31150 | 31050 | 119 |
| 334 | 20230711 | 134800 | 3389565900 | 31100 | 31050 | 31100 | 31050 | 119 |
| 335 | 20230711 | 134700 | 3385866750 | 31100 | 31000 | 31100 | 31000 | 211 |
| 336 | 20230711 | 134600 | 3379314900 | 31000 | 31050 | 31050 | 31000 | 731 |
| 337 | 20230711 | 134500 | 3356637900 | 31050 | 31050 | 31100 | 31050 | 734 |
| 338 | 20230711 | 134400 | 3333843000 | 31050 | 31100 | 31100 | 31050 | 345 |
| 339 | 20230711 | 134300 | 3323117400 | 31100 | 31100 | 31150 | 31100 | 96 |
| 340 | 20230711 | 134200 | 3320129700 | 31100 | 31150 | 31150 | 31100 | 827 |
| 341 | 20230711 | 134100 | 3294405800 | 31100 | 31100 | 31150 | 31100 | 162 |
| 342 | 20230711 | 134000 | 3289364500 | 31050 | 31050 | 31150 | 31050 | 385 |
| 343 | 20230711 | 133900 | 3277403650 | 31100 | 31050 | 31100 | 31050 | 339 |
| 344 | 20230711 | 133800 | 3266862000 | 31100 | 31050 | 31100 | 31050 | 424 |
| 345 | 20230711 | 133700 | 3253677350 | 31050 | 31100 | 31100 | 31050 | 119 |
| 346 | 20230711 | 133600 | 3249978200 | 31050 | 31100 | 31100 | 31050 | 119 |
| 347 | 20230711 | 133500 | 3246279050 | 31050 | 31100 | 31100 | 31050 | 226 |
| 348 | 20230711 | 133400 | 3239252250 | 31050 | 31050 | 31100 | 31050 | 166 |
| 349 | 20230711 | 133300 | 3234092650 | 31050 | 31050 | 31100 | 31050 | 172 |
| 350 | 20230711 | 133200 | 3228745700 | 31100 | 31050 | 31100 | 31050 | 172 |
| 351 | 20230711 | 133100 | 3223398250 | 31100 | 31050 | 31100 | 31050 | 165 |
| 352 | 20230711 | 133000 | 3218268500 | 31100 | 31050 | 31100 | 31050 | 120 |
| 353 | 20230711 | 132900 | 3214538300 | 31100 | 31100 | 31150 | 31050 | 137 |
| 354 | 20230711 | 132800 | 3210274700 | 31100 | 31100 | 31150 | 31050 | 100 |
| 355 | 20230711 | 132700 | 3207163400 | 31100 | 31100 | 31100 | 31050 | 207 |
| 356 | 20230711 | 132600 | 3200728700 | 31100 | 31100 | 31100 | 31050 | 367 |
| 357 | 20230711 | 132500 | 3189320700 | 31050 | 31050 | 31100 | 31050 | 377 |
| 358 | 20230711 | 132400 | 3177599250 | 31050 | 31100 | 31100 | 31050 | 110 |
| 359 | 20230711 | 132300 | 3174179550 | 31000 | 31050 | 31100 | 31000 | 326 |
| 360 | 20230711 | 132200 | 3164046850 | 31100 | 31050 | 31100 | 31000 | 165 |
| 361 | 20230711 | 132100 | 3158923000 | 31050 | 31050 | 31100 | 31050 | 208 |
| 362 | 20230711 | 132000 | 3152464000 | 31100 | 31000 | 31100 | 30950 | 542 |
| 363 | 20230711 | 131900 | 3135659200 | 31000 | 31050 | 31100 | 31000 | 914 |
| 364 | 20230711 | 131800 | 3107318500 | 31050 | 31050 | 31100 | 31050 | 292 |
| 365 | 20230711 | 131700 | 3098247700 | 31050 | 31050 | 31050 | 31000 | 240 |
| 366 | 20230711 | 131600 | 3090796200 | 31050 | 31050 | 31100 | 31050 | 372 |
| 367 | 20230711 | 131500 | 3079240900 | 31100 | 31050 | 31100 | 31000 | 1079 |
| 368 | 20230711 | 131400 | 3045753050 | 31100 | 31100 | 31100 | 31050 | 225 |
| 369 | 20230711 | 131300 | 3038757350 | 31050 | 31100 | 31100 | 31050 | 123 |
| 370 | 20230711 | 131200 | 3034934000 | 31050 | 31050 | 31100 | 31050 | 139 |
| 371 | 20230711 | 131100 | 3030613850 | 31050 | 31100 | 31100 | 31050 | 120 |
| 372 | 20230711 | 131000 | 3026883650 | 31050 | 31100 | 31100 | 31050 | 250 |
| 373 | 20230711 | 130900 | 3019110450 | 31050 | 31050 | 31100 | 31050 | 157 |
| 374 | 20230711 | 130800 | 3014230050 | 31100 | 31050 | 31100 | 31050 | 291 |
| 375 | 20230711 | 130700 | 3005184700 | 31050 | 31000 | 31100 | 31000 | 208 |
| 376 | 20230711 | 130600 | 2998725200 | 31100 | 31100 | 31150 | 31000 | 1172 |
| 377 | 20230711 | 130500 | 2962315150 | 31100 | 31100 | 31150 | 31100 | 308 |
| 378 | 20230711 | 130400 | 2952729550 | 31100 | 31200 | 31200 | 31100 | 369 |
| 379 | 20230711 | 130300 | 2941222150 | 31200 | 31200 | 31200 | 31100 | 343 |
| 380 | 20230711 | 130200 | 2930546050 | 31200 | 31250 | 31250 | 31150 | 719 |
| 381 | 20230711 | 130100 | 2908124950 | 31250 | 31250 | 31250 | 31250 | 899 |
| 382 | 20230711 | 130000 | 2880031200 | 31300 | 31400 | 31400 | 31300 | 1337 |
| 383 | 20230711 | 125900 | 2838135700 | 31400 | 31350 | 31400 | 31350 | 243 |
| 384 | 20230711 | 125800 | 2830509650 | 31350 | 31350 | 31350 | 31350 | 391 |
| 385 | 20230711 | 125700 | 2818251800 | 31350 | 31350 | 31350 | 31350 | 227 |
| 386 | 20230711 | 125600 | 2811135350 | 31350 | 31350 | 31350 | 31350 | 138 |
| 387 | 20230711 | 125500 | 2806809050 | 31350 | 31300 | 31350 | 31300 | 120 |
| 388 | 20230711 | 125400 | 2803048850 | 31350 | 31350 | 31350 | 31350 | 154 |
| 389 | 20230711 | 125300 | 2798220950 | 31350 | 31300 | 31350 | 31300 | 1089 |
| 390 | 20230711 | 125200 | 2764088400 | 31250 | 31300 | 31350 | 31250 | 515 |
| 391 | 20230711 | 125100 | 2747967150 | 31350 | 31300 | 31350 | 31300 | 512 |
| 392 | 20230711 | 125000 | 2731939300 | 31300 | 31300 | 31300 | 31300 | 89 |
| 393 | 20230711 | 124900 | 2729153600 | 31250 | 31250 | 31300 | 31250 | 205 |
| 394 | 20230711 | 124800 | 2722743100 | 31300 | 31250 | 31300 | 31250 | 394 |
| 395 | 20230711 | 124700 | 2710426350 | 31300 | 31250 | 31300 | 31250 | 739 |
| 396 | 20230711 | 124600 | 2687330450 | 31250 | 31250 | 31250 | 31250 | 84 |
| 397 | 20230711 | 124500 | 2684705450 | 31250 | 31250 | 31250 | 31200 | 95 |
| 398 | 20230711 | 124400 | 2681737200 | 31250 | 31250 | 31250 | 31200 | 446 |
| 399 | 20230711 | 124300 | 2667807300 | 31200 | 31250 | 31250 | 31150 | 234 |
| 400 | 20230711 | 124200 | 2660504900 | 31200 | 31200 | 31250 | 31200 | 467 |
| 401 | 20230711 | 124100 | 2645934050 | 31200 | 31200 | 31200 | 31200 | 180 |
| 402 | 20230711 | 124000 | 2640318050 | 31200 | 31200 | 31200 | 31200 | 185 |
| 403 | 20230711 | 123900 | 2634546050 | 31200 | 31200 | 31200 | 31150 | 95 |
| 404 | 20230711 | 123800 | 2631582100 | 31200 | 31200 | 31200 | 31150 | 187 |
| 405 | 20230711 | 123700 | 2625752800 | 31100 | 31200 | 31200 | 31100 | 151 |
| 406 | 20230711 | 123600 | 2621041900 | 31150 | 31150 | 31200 | 31150 | 289 |
| 407 | 20230711 | 123500 | 2612035200 | 31150 | 31150 | 31150 | 31150 | 337 |
| 408 | 20230711 | 123400 | 2601537650 | 31150 | 31150 | 31150 | 31150 | 90 |
| 409 | 20230711 | 123300 | 2598734150 | 31100 | 31150 | 31150 | 31100 | 284 |
| 410 | 20230711 | 123200 | 2589897550 | 31100 | 31150 | 31150 | 31100 | 143 |
| 411 | 20230711 | 123100 | 2585444650 | 31150 | 31150 | 31150 | 31100 | 137 |
| 412 | 20230711 | 123000 | 2581179600 | 31150 | 31050 | 31150 | 31000 | 857 |
| 413 | 20230711 | 122900 | 2554576650 | 31150 | 31100 | 31150 | 31100 | 647 |
| 414 | 20230711 | 122800 | 2534447200 | 31100 | 31100 | 31100 | 31100 | 54 |
| 415 | 20230711 | 122700 | 2532767800 | 31100 | 31050 | 31100 | 31050 | 1308 |
| 416 | 20230711 | 122600 | 2492154150 | 31050 | 31000 | 31050 | 31000 | 154 |
| 417 | 20230711 | 122500 | 2487373900 | 31000 | 31000 | 31000 | 31000 | 64 |
| 418 | 20230711 | 122400 | 2485389900 | 31000 | 31000 | 31000 | 31000 | 515 |
| 419 | 20230711 | 122300 | 2469424900 | 31000 | 31000 | 31000 | 31000 | 10 |
| 420 | 20230711 | 122200 | 2469114900 | 31000 | 31050 | 31050 | 31000 | 229 |
| 421 | 20230711 | 122100 | 2462015850 | 31050 | 31050 | 31050 | 31050 | 0 |
| 422 | 20230711 | 122000 | 2462015850 | 31050 | 31050 | 31050 | 31050 | 777 |
| 423 | 20230711 | 121900 | 2437890000 | 31100 | 31100 | 31100 | 31100 | 939 |
| 424 | 20230711 | 121800 | 2408687100 | 31100 | 31100 | 31100 | 31100 | 1 |
| 425 | 20230711 | 121700 | 2408656000 | 31150 | 31150 | 31150 | 31150 | 180 |
| 426 | 20230711 | 121600 | 2403049000 | 31150 | 31100 | 31150 | 31100 | 485 |
| 427 | 20230711 | 121500 | 2387946250 | 31100 | 31150 | 31150 | 31100 | 20 |
| 428 | 20230711 | 121400 | 2387323750 | 31150 | 31150 | 31150 | 31100 | 88 |
| 429 | 20230711 | 121300 | 2384583600 | 31150 | 31150 | 31150 | 31100 | 450 |
| 430 | 20230711 | 121200 | 2370566550 | 31150 | 31100 | 31150 | 31100 | 553 |
| 431 | 20230711 | 121100 | 2353342150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 432 | 20230711 | 121000 | 2353342150 | 31100 | 31100 | 31100 | 31100 | 35 |
| 433 | 20230711 | 120900 | 2352253650 | 31150 | 31150 | 31150 | 31100 | 34 |
| 434 | 20230711 | 120800 | 2351195050 | 31100 | 31100 | 31150 | 31100 | 135 |
| 435 | 20230711 | 120700 | 2346992000 | 31100 | 31100 | 31100 | 31100 | 966 |
| 436 | 20230711 | 120600 | 2316949400 | 31050 | 31050 | 31050 | 31050 | 100 |
| 437 | 20230711 | 120500 | 2313844400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 438 | 20230711 | 120400 | 2313844400 | 31050 | 31100 | 31100 | 31050 | 151 |
| 439 | 20230711 | 120300 | 2309148350 | 31100 | 31100 | 31100 | 31100 | 14 |
| 440 | 20230711 | 120200 | 2308712950 | 31100 | 31100 | 31100 | 31100 | 11 |
| 441 | 20230711 | 120100 | 2308370850 | 31050 | 31050 | 31050 | 31050 | 11 |
| 442 | 20230711 | 120000 | 2308029300 | 31050 | 31050 | 31050 | 31050 | 25 |
| 443 | 20230711 | 115900 | 2307253050 | 31050 | 31050 | 31050 | 31050 | 14 |
| 444 | 20230711 | 115800 | 2306818350 | 31050 | 31050 | 31050 | 31050 | 1 |
| 445 | 20230711 | 115700 | 2306787300 | 31100 | 31000 | 31100 | 31000 | 59 |
| 446 | 20230711 | 115600 | 2304955750 | 31000 | 31050 | 31050 | 31000 | 109 |
| 447 | 20230711 | 115500 | 2301571450 | 31050 | 31050 | 31050 | 31050 | 313 |
| 448 | 20230711 | 115400 | 2291852800 | 31100 | 31050 | 31100 | 31050 | 115 |
| 449 | 20230711 | 115300 | 2288281350 | 31050 | 31050 | 31050 | 31000 | 168 |
| 450 | 20230711 | 115200 | 2283065000 | 31050 | 31050 | 31050 | 31000 | 124 |
| 451 | 20230711 | 115100 | 2279215000 | 31000 | 31000 | 31050 | 31000 | 169 |
| 452 | 20230711 | 115000 | 2273968050 | 31000 | 31050 | 31050 | 31000 | 66 |
| 453 | 20230711 | 114900 | 2271918900 | 31050 | 31000 | 31050 | 31000 | 36 |
| 454 | 20230711 | 114800 | 2270801150 | 31000 | 31100 | 31100 | 31000 | 170 |
| 455 | 20230711 | 114700 | 2265530850 | 31000 | 31000 | 31100 | 31000 | 1390 |
| 456 | 20230711 | 114600 | 2222370500 | 31000 | 31050 | 31050 | 31000 | 24 |
| 457 | 20230711 | 114500 | 2221625450 | 31050 | 31000 | 31050 | 31000 | 112 |
| 458 | 20230711 | 114400 | 2218148000 | 31000 | 31000 | 31000 | 31000 | 3 |
| 459 | 20230711 | 114300 | 2218055000 | 31000 | 31000 | 31000 | 31000 | 49 |
| 460 | 20230711 | 114200 | 2216536000 | 31000 | 31000 | 31000 | 31000 | 105 |
| 461 | 20230711 | 114100 | 2213281000 | 31000 | 30950 | 31000 | 30950 | 820 |
| 462 | 20230711 | 114000 | 2187861750 | 31000 | 30950 | 31000 | 30950 | 87 |
| 463 | 20230711 | 113900 | 2185166100 | 30950 | 30950 | 30950 | 30950 | 7 |
| 464 | 20230711 | 113800 | 2184949450 | 30950 | 30950 | 31000 | 30900 | 305 |
| 465 | 20230711 | 113700 | 2175509200 | 30950 | 30950 | 30950 | 30950 | 51 |
| 466 | 20230711 | 113600 | 2173930750 | 30950 | 30900 | 30950 | 30900 | 3 |
| 467 | 20230711 | 113500 | 2173837950 | 30950 | 30950 | 30950 | 30950 | 393 |
| 468 | 20230711 | 113400 | 2161674600 | 31000 | 31000 | 31000 | 31000 | 464 |
| 469 | 20230711 | 113300 | 2147290600 | 31000 | 31000 | 31000 | 31000 | 6 |
| 470 | 20230711 | 113200 | 2147104600 | 31000 | 30950 | 31000 | 30950 | 89 |
| 471 | 20230711 | 113100 | 2144345700 | 30950 | 31000 | 31000 | 30950 | 17 |
| 472 | 20230711 | 113000 | 2143818750 | 31000 | 31000 | 31050 | 31000 | 635 |
| 473 | 20230711 | 112900 | 2124132800 | 31000 | 31050 | 31050 | 31000 | 264 |
| 474 | 20230711 | 112800 | 2115940800 | 31050 | 31000 | 31050 | 31000 | 155 |
| 475 | 20230711 | 112700 | 2111130750 | 31000 | 31050 | 31050 | 31000 | 158 |
| 476 | 20230711 | 112600 | 2106225000 | 31050 | 31050 | 31100 | 31000 | 421 |
| 477 | 20230711 | 112500 | 2093152850 | 31000 | 31000 | 31050 | 31000 | 238 |
| 478 | 20230711 | 112400 | 2085769700 | 31000 | 31050 | 31050 | 31000 | 37 |
| 479 | 20230711 | 112300 | 2084620950 | 31050 | 31050 | 31050 | 31000 | 15 |
| 480 | 20230711 | 112200 | 2084155400 | 31000 | 31050 | 31050 | 31000 | 32 |
| 481 | 20230711 | 112100 | 2083162250 | 31000 | 31050 | 31050 | 31000 | 1241 |
| 482 | 20230711 | 112000 | 2044689700 | 31050 | 31050 | 31050 | 31050 | 4 |
| 483 | 20230711 | 111900 | 2044565500 | 31050 | 31050 | 31050 | 31050 | 366 |
| 484 | 20230711 | 111800 | 2033201200 | 31050 | 31050 | 31050 | 31050 | 126 |
| 485 | 20230711 | 111700 | 2029288900 | 31050 | 31100 | 31150 | 31050 | 368 |
| 486 | 20230711 | 111600 | 2017852400 | 31100 | 30950 | 31150 | 30950 | 5953 |
| 487 | 20230711 | 111500 | 1833351000 | 30900 | 30950 | 30950 | 30900 | 81 |
| 488 | 20230711 | 111400 | 1830847550 | 30950 | 30900 | 30950 | 30900 | 16 |
| 489 | 20230711 | 111300 | 1830352500 | 30900 | 30900 | 30900 | 30900 | 8 |
| 490 | 20230711 | 111200 | 1830105300 | 30900 | 30900 | 30950 | 30900 | 22 |
| 491 | 20230711 | 111100 | 1829425450 | 30900 | 30900 | 30950 | 30900 | 263 |
| 492 | 20230711 | 111000 | 1821298000 | 30900 | 30900 | 30900 | 30900 | 51 |
| 493 | 20230711 | 110900 | 1819722100 | 30900 | 30900 | 30900 | 30900 | 74 |
| 494 | 20230711 | 110800 | 1817435500 | 30900 | 30900 | 30900 | 30900 | 118 |
| 495 | 20230711 | 110700 | 1813789300 | 30900 | 30900 | 30950 | 30900 | 633 |
| 496 | 20230711 | 110600 | 1794228600 | 30900 | 30950 | 30950 | 30900 | 16 |
| 497 | 20230711 | 110500 | 1793733900 | 30900 | 30900 | 30900 | 30900 | 210 |
| 498 | 20230711 | 110400 | 1787244900 | 30900 | 30900 | 30900 | 30900 | 7 |
| 499 | 20230711 | 110300 | 1787028600 | 30950 | 30950 | 30950 | 30900 | 11 |
| 500 | 20230711 | 110200 | 1786688200 | 30950 | 30950 | 30950 | 30900 | 619 |
| 501 | 20230711 | 110100 | 1767545350 | 30850 | 30900 | 30950 | 30850 | 1010 |
| 502 | 20230711 | 110000 | 1736336550 | 30900 | 30850 | 30900 | 30850 | 1102 |
| 503 | 20230711 | 105900 | 1702286150 | 30850 | 30850 | 30900 | 30850 | 562 |
| 504 | 20230711 | 105800 | 1684941800 | 30800 | 30850 | 30850 | 30750 | 342 |
| 505 | 20230711 | 105700 | 1674391250 | 30850 | 30800 | 30850 | 30750 | 234 |
| 506 | 20230711 | 105600 | 1667172950 | 30750 | 30800 | 30800 | 30750 | 1905 |
| 507 | 20230711 | 105500 | 1608499100 | 30750 | 30750 | 30750 | 30750 | 33 |
| 508 | 20230711 | 105400 | 1607484350 | 30750 | 30750 | 30750 | 30750 | 42 |
| 509 | 20230711 | 105300 | 1606192850 | 30750 | 30800 | 30800 | 30750 | 216 |
| 510 | 20230711 | 105200 | 1599540150 | 30800 | 30800 | 30800 | 30800 | 6 |
| 511 | 20230711 | 105100 | 1599355350 | 30800 | 30900 | 30900 | 30800 | 117 |
| 512 | 20230711 | 105000 | 1595745650 | 30900 | 30850 | 30900 | 30850 | 1059 |
| 513 | 20230711 | 104900 | 1563026800 | 30850 | 30850 | 30850 | 30850 | 54 |
| 514 | 20230711 | 104800 | 1561360900 | 30850 | 30800 | 30900 | 30800 | 723 |
| 515 | 20230711 | 104700 | 1539055450 | 30800 | 30800 | 30800 | 30800 | 6 |
| 516 | 20230711 | 104600 | 1538870650 | 30800 | 30800 | 30800 | 30800 | 15 |
| 517 | 20230711 | 104500 | 1538408650 | 30800 | 30800 | 30800 | 30800 | 41 |
| 518 | 20230711 | 104400 | 1537145850 | 30750 | 30700 | 30800 | 30700 | 165 |
| 519 | 20230711 | 104300 | 1532068750 | 30700 | 30700 | 30750 | 30700 | 28 |
| 520 | 20230711 | 104200 | 1531208050 | 30700 | 30700 | 30700 | 30700 | 24 |
| 521 | 20230711 | 104100 | 1530471250 | 30700 | 30700 | 30750 | 30700 | 799 |
| 522 | 20230711 | 104000 | 1505932550 | 30700 | 30750 | 30750 | 30700 | 139 |
| 523 | 20230711 | 103900 | 1501658500 | 30700 | 30750 | 30750 | 30700 | 454 |
| 524 | 20230711 | 103800 | 1487707950 | 30700 | 30750 | 30750 | 30700 | 121 |
| 525 | 20230711 | 103700 | 1483990950 | 30750 | 30750 | 30750 | 30700 | 203 |
| 526 | 20230711 | 103600 | 1477752200 | 30800 | 30800 | 30800 | 30750 | 40 |
| 527 | 20230711 | 103500 | 1476520450 | 30800 | 30800 | 30800 | 30800 | 91 |
| 528 | 20230711 | 103400 | 1473717650 | 30800 | 30800 | 30800 | 30800 | 33 |
| 529 | 20230711 | 103300 | 1472701250 | 30800 | 30800 | 30800 | 30800 | 65 |
| 530 | 20230711 | 103200 | 1470699250 | 30800 | 30750 | 30850 | 30750 | 56 |
| 531 | 20230711 | 103100 | 1468973400 | 30750 | 30700 | 30850 | 30700 | 396 |
| 532 | 20230711 | 103000 | 1456775800 | 30700 | 30700 | 30750 | 30700 | 44 |
| 533 | 20230711 | 102900 | 1455423050 | 30700 | 30700 | 30700 | 30700 | 7 |
| 534 | 20230711 | 102800 | 1455208150 | 30700 | 30750 | 30750 | 30700 | 279 |
| 535 | 20230711 | 102700 | 1446635450 | 30750 | 30750 | 30800 | 30750 | 38 |
| 536 | 20230711 | 102600 | 1445465350 | 30750 | 30800 | 30800 | 30750 | 5 |
| 537 | 20230711 | 102500 | 1445311450 | 30750 | 30750 | 30750 | 30750 | 2021 |
| 538 | 20230711 | 102400 | 1383165700 | 30800 | 30800 | 30850 | 30800 | 1163 |
| 539 | 20230711 | 102300 | 1347342650 | 30850 | 30850 | 30900 | 30850 | 196 |
| 540 | 20230711 | 102200 | 1341293650 | 30850 | 30850 | 30850 | 30850 | 7 |
| 541 | 20230711 | 102100 | 1341077700 | 30850 | 30850 | 30850 | 30850 | 20 |
| 542 | 20230711 | 102000 | 1340460700 | 30850 | 30850 | 30850 | 30800 | 44 |
| 543 | 20230711 | 101900 | 1339103550 | 30850 | 30850 | 30850 | 30800 | 319 |
| 544 | 20230711 | 101800 | 1329269200 | 30850 | 30850 | 30850 | 30800 | 52 |
| 545 | 20230711 | 101700 | 1327665100 | 30800 | 30800 | 30850 | 30800 | 64 |
| 546 | 20230711 | 101600 | 1325691100 | 30850 | 30850 | 30900 | 30850 | 284 |
| 547 | 20230711 | 101500 | 1316927200 | 30850 | 30850 | 30900 | 30850 | 111 |
| 548 | 20230711 | 101400 | 1313497850 | 30900 | 30850 | 30950 | 30800 | 2508 |
| 549 | 20230711 | 101300 | 1235998000 | 30850 | 30900 | 30900 | 30850 | 16 |
| 550 | 20230711 | 101200 | 1235504200 | 30850 | 30900 | 30900 | 30850 | 117 |
| 551 | 20230711 | 101100 | 1231889200 | 30900 | 30850 | 30900 | 30850 | 347 |
| 552 | 20230711 | 101000 | 1221182100 | 30850 | 30900 | 30950 | 30850 | 249 |
| 553 | 20230711 | 100900 | 1213491100 | 30900 | 30950 | 30950 | 30850 | 251 |
| 554 | 20230711 | 100800 | 1205742050 | 30950 | 30950 | 30950 | 30900 | 105 |
| 555 | 20230711 | 100700 | 1202492550 | 30950 | 30850 | 30950 | 30850 | 160 |
| 556 | 20230711 | 100600 | 1197547150 | 30850 | 30800 | 30900 | 30800 | 233 |
| 557 | 20230711 | 100500 | 1190352700 | 30850 | 30850 | 30850 | 30850 | 73 |
| 558 | 20230711 | 100400 | 1188100650 | 30850 | 30900 | 30900 | 30850 | 526 |
| 559 | 20230711 | 100300 | 1171854100 | 30900 | 30900 | 30900 | 30900 | 240 |
| 560 | 20230711 | 100200 | 1164438100 | 30850 | 30900 | 30900 | 30850 | 107 |
| 561 | 20230711 | 100100 | 1161132100 | 30900 | 30800 | 30900 | 30800 | 19 |
| 562 | 20230711 | 100000 | 1160545950 | 30850 | 30800 | 30850 | 30800 | 583 |
| 563 | 20230711 | 095900 | 1142582600 | 30850 | 30850 | 30900 | 30850 | 280 |
| 564 | 20230711 | 095800 | 1133944550 | 30800 | 30800 | 30850 | 30800 | 179 |
| 565 | 20230711 | 095700 | 1128428800 | 30850 | 30850 | 30850 | 30800 | 417 |
| 566 | 20230711 | 095600 | 1115566850 | 30850 | 30900 | 30900 | 30850 | 242 |
| 567 | 20230711 | 095500 | 1108093800 | 30850 | 30850 | 30900 | 30850 | 70 |
| 568 | 20230711 | 095400 | 1105931150 | 30850 | 30900 | 30900 | 30850 | 291 |
| 569 | 20230711 | 095300 | 1096939500 | 30950 | 30900 | 30950 | 30900 | 81 |
| 570 | 20230711 | 095200 | 1094433550 | 30900 | 30850 | 30950 | 30850 | 153 |
| 571 | 20230711 | 095100 | 1089701000 | 30850 | 30950 | 30950 | 30850 | 732 |
| 572 | 20230711 | 095000 | 1067076950 | 30950 | 30900 | 30950 | 30900 | 169 |
| 573 | 20230711 | 094900 | 1061846750 | 30900 | 30950 | 31000 | 30900 | 501 |
| 574 | 20230711 | 094800 | 1046339000 | 31000 | 30900 | 31000 | 30850 | 1598 |
| 575 | 20230711 | 094700 | 996934150 | 30900 | 30850 | 30900 | 30800 | 452 |
| 576 | 20230711 | 094600 | 983005250 | 30850 | 30800 | 30850 | 30800 | 138 |
| 577 | 20230711 | 094500 | 978750700 | 30800 | 30850 | 30850 | 30800 | 99 |
| 578 | 20230711 | 094400 | 975697150 | 30850 | 30850 | 30850 | 30800 | 662 |
| 579 | 20230711 | 094300 | 955289550 | 30900 | 30900 | 30950 | 30850 | 2580 |
| 580 | 20230711 | 094200 | 875568950 | 30900 | 30900 | 31000 | 30900 | 1516 |
| 581 | 20230711 | 094100 | 828655000 | 30900 | 30950 | 30950 | 30900 | 700 |
| 582 | 20230711 | 094000 | 807008100 | 30950 | 30900 | 30950 | 30900 | 645 |
| 583 | 20230711 | 093900 | 787057950 | 30900 | 30850 | 30900 | 30850 | 273 |
| 584 | 20230711 | 093800 | 778622650 | 30900 | 30850 | 30900 | 30850 | 194 |
| 585 | 20230711 | 093700 | 772628400 | 30900 | 30850 | 30900 | 30850 | 88 |
| 586 | 20230711 | 093600 | 769910900 | 30850 | 30800 | 30900 | 30800 | 693 |
| 587 | 20230711 | 093500 | 748536900 | 30800 | 30700 | 30850 | 30700 | 583 |
| 588 | 20230711 | 093400 | 730586350 | 30700 | 30750 | 30750 | 30700 | 291 |
| 589 | 20230711 | 093300 | 721638850 | 30750 | 30750 | 30800 | 30750 | 125 |
| 590 | 20230711 | 093200 | 717789950 | 30750 | 30800 | 30800 | 30750 | 630 |
| 591 | 20230711 | 093100 | 698410950 | 30800 | 30700 | 30850 | 30700 | 1275 |
| 592 | 20230711 | 093000 | 659179350 | 30700 | 30600 | 30750 | 30600 | 481 |
| 593 | 20230711 | 092900 | 644400600 | 30600 | 30600 | 30650 | 30600 | 155 |
| 594 | 20230711 | 092800 | 639650750 | 30600 | 30600 | 30600 | 30600 | 42 |
| 595 | 20230711 | 092700 | 638365550 | 30600 | 30700 | 30700 | 30600 | 863 |
| 596 | 20230711 | 092600 | 611934300 | 30700 | 30750 | 30750 | 30600 | 1107 |
| 597 | 20230711 | 092500 | 577987450 | 30700 | 30750 | 30750 | 30700 | 759 |
| 598 | 20230711 | 092400 | 554648450 | 30700 | 30750 | 30800 | 30700 | 432 |
| 599 | 20230711 | 092300 | 541357700 | 30750 | 30750 | 30750 | 30700 | 871 |
| 600 | 20230711 | 092200 | 514576600 | 30750 | 30700 | 30750 | 30650 | 376 |
| 601 | 20230711 | 092100 | 503033150 | 30650 | 30700 | 30700 | 30650 | 666 |
| 602 | 20230711 | 092000 | 482618800 | 30700 | 30650 | 30700 | 30650 | 312 |
| 603 | 20230711 | 091900 | 473042050 | 30650 | 30600 | 30700 | 30600 | 338 |
| 604 | 20230711 | 091800 | 462687400 | 30600 | 30700 | 30700 | 30600 | 141 |
| 605 | 20230711 | 091700 | 458362100 | 30600 | 30550 | 30700 | 30550 | 2179 |
| 606 | 20230711 | 091600 | 391567950 | 30600 | 30550 | 30600 | 30550 | 221 |
| 607 | 20230711 | 091500 | 384808450 | 30600 | 30600 | 30650 | 30550 | 142 |
| 608 | 20230711 | 091400 | 380463300 | 30550 | 30650 | 30650 | 30550 | 160 |
| 609 | 20230711 | 091300 | 375566800 | 30600 | 30650 | 30700 | 30600 | 450 |
| 610 | 20230711 | 091200 | 361781800 | 30700 | 30700 | 30700 | 30650 | 489 |
| 611 | 20230711 | 091100 | 346784850 | 30700 | 30550 | 30700 | 30550 | 3408 |
| 612 | 20230711 | 091000 | 242309650 | 30550 | 30500 | 30550 | 30500 | 376 |
| 613 | 20230711 | 090900 | 230836050 | 30450 | 30400 | 30500 | 30400 | 214 |
| 614 | 20230711 | 090800 | 224328400 | 30500 | 30350 | 30500 | 30350 | 340 |
| 615 | 20230711 | 090700 | 213998550 | 30350 | 30400 | 30450 | 30300 | 1233 |
| 616 | 20230711 | 090600 | 176569850 | 30400 | 30450 | 30450 | 30400 | 41 |
| 617 | 20230711 | 090500 | 175321600 | 30450 | 30500 | 30500 | 30450 | 430 |
| 618 | 20230711 | 090400 | 162207700 | 30550 | 30550 | 30550 | 30500 | 182 |
| 619 | 20230711 | 090300 | 156647650 | 30500 | 30550 | 30550 | 30500 | 1212 |
| 620 | 20230711 | 090200 | 119676300 | 30550 | 30500 | 30600 | 30500 | 999 |
| 621 | 20230711 | 090100 | 89163700 | 30500 | 30450 | 30550 | 30450 | 954 |
| 622 | 20230711 | 090000 | 60065300 | 30450 | 30350 | 30500 | 30300 | 1949 |