33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 192000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 7595 |
| 3 | 20230711 | 191900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20230711 | 191800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20230711 | 191700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20230711 | 191600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20230711 | 191500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20230711 | 191400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20230711 | 191300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20230711 | 191200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20230711 | 191100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20230711 | 191000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20230711 | 190900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20230711 | 190800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20230711 | 190700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20230711 | 190600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20230711 | 190500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20230711 | 190400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20230711 | 190300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20230711 | 190200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20230711 | 190100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20230711 | 190000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20230711 | 185900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20230711 | 185800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20230711 | 185700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20230711 | 185600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20230711 | 185500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20230711 | 185400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20230711 | 185300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20230711 | 185200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20230711 | 185100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20230711 | 185000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 7595 |
| 33 | 20230711 | 184900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20230711 | 184800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20230711 | 184700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20230711 | 184600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20230711 | 184500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20230711 | 184400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20230711 | 184300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20230711 | 184200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20230711 | 184100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20230711 | 184000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20230711 | 183900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20230711 | 183800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20230711 | 183700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20230711 | 183600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20230711 | 183500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20230711 | 183400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20230711 | 183300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20230711 | 183200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20230711 | 183100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20230711 | 183000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20230711 | 182900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20230711 | 182800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20230711 | 182700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20230711 | 182600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20230711 | 182500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20230711 | 182400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20230711 | 182300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20230711 | 182200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20230711 | 182100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20230711 | 182000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 7595 |
| 63 | 20230711 | 181900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20230711 | 181800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20230711 | 181700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20230711 | 181600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20230711 | 181500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20230711 | 181400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20230711 | 181300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20230711 | 181200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20230711 | 181100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20230711 | 181000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20230711 | 180900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20230711 | 180800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20230711 | 180700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20230711 | 180600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20230711 | 180500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20230711 | 180400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20230711 | 180300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20230711 | 180200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20230711 | 180100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20230711 | 180000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20230711 | 175900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20230711 | 175800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20230711 | 175700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20230711 | 175600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20230711 | 175500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20230711 | 175400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20230711 | 175300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20230711 | 175200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20230711 | 175100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20230711 | 175000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 7595 |
| 93 | 20230711 | 174900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20230711 | 174800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20230711 | 174700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20230711 | 174600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20230711 | 174500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20230711 | 174400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20230711 | 174300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20230711 | 174200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20230711 | 174100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20230711 | 174000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20230711 | 173900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20230711 | 173800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20230711 | 173700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20230711 | 173600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20230711 | 173500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20230711 | 173400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20230711 | 173300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20230711 | 173200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20230711 | 173100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20230711 | 173000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20230711 | 172900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20230711 | 172800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20230711 | 172700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20230711 | 172600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20230711 | 172500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20230711 | 172400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20230711 | 172300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20230711 | 172200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20230711 | 172100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20230711 | 172000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 7595 |
| 123 | 20230711 | 171900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20230711 | 171800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20230711 | 171700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20230711 | 171600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20230711 | 171500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20230711 | 171400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20230711 | 171300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20230711 | 171200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20230711 | 171100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20230711 | 171000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20230711 | 170900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20230711 | 170800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20230711 | 170700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20230711 | 170600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20230711 | 170500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20230711 | 170400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20230711 | 170300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20230711 | 170200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20230711 | 170100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20230711 | 170000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20230711 | 165900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20230711 | 165800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20230711 | 165700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20230711 | 165600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20230711 | 165500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20230711 | 165400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20230711 | 165300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20230711 | 165200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20230711 | 165100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20230711 | 165000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 7595 |
| 153 | 20230711 | 164900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20230711 | 164800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20230711 | 164700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20230711 | 164600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20230711 | 164500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20230711 | 164400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20230711 | 164300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20230711 | 164200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20230711 | 164100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20230711 | 164000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20230711 | 163900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20230711 | 163800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20230711 | 163700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20230711 | 163600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20230711 | 163500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20230711 | 163400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20230711 | 163300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20230711 | 163200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20230711 | 163100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20230711 | 163000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20230711 | 162900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20230711 | 162800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20230711 | 162700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20230711 | 162600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20230711 | 162500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20230711 | 162400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20230711 | 162300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20230711 | 162200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20230711 | 162100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20230711 | 162000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 7595 |
| 183 | 20230711 | 161900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20230711 | 161800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20230711 | 161700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20230711 | 161600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20230711 | 161500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20230711 | 161400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20230711 | 161300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20230711 | 161200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20230711 | 161100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20230711 | 161000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20230711 | 160900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20230711 | 160800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20230711 | 160700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20230711 | 160600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20230711 | 160500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20230711 | 160400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20230711 | 160300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20230711 | 160200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20230711 | 160100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20230711 | 160000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20230711 | 155900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20230711 | 155800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20230711 | 155700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20230711 | 155600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20230711 | 155500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20230711 | 155400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20230711 | 155300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20230711 | 155200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20230711 | 155100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20230711 | 155000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 7595 |
| 213 | 20230711 | 154900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20230711 | 154800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 215 | 20230711 | 154700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 216 | 20230711 | 154600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 217 | 20230711 | 154500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 218 | 20230711 | 154400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 219 | 20230711 | 154300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 220 | 20230711 | 154200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 221 | 20230711 | 154100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20230711 | 154000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20230711 | 153900 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20230711 | 153800 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20230711 | 153700 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20230711 | 153600 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 227 | 20230711 | 153500 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 228 | 20230711 | 153400 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20230711 | 153300 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20230711 | 153200 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 231 | 20230711 | 153100 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 232 | 20230711 | 153000 | 10410306900 | 23450 | 23450 | 23450 | 23450 | 7595 |
| 233 | 20230711 | 152900 | 10232204150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 234 | 20230711 | 152800 | 10232204150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 235 | 20230711 | 152700 | 10232204150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 236 | 20230711 | 152600 | 10232204150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 237 | 20230711 | 152500 | 10232204150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 238 | 20230711 | 152400 | 10232204150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 239 | 20230711 | 152300 | 10232204150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 240 | 20230711 | 152200 | 10232204150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 241 | 20230711 | 152100 | 10232204150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 242 | 20230711 | 152000 | 10232204150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 243 | 20230711 | 151900 | 10232204150 | 23500 | 23500 | 23500 | 23450 | 517 |
| 244 | 20230711 | 151800 | 10220070400 | 23500 | 23500 | 23550 | 23450 | 1408 |
| 245 | 20230711 | 151700 | 10186987350 | 23500 | 23450 | 23500 | 23450 | 1832 |
| 246 | 20230711 | 151600 | 10143961200 | 23450 | 23500 | 23500 | 23450 | 286 |
| 247 | 20230711 | 151500 | 10137245200 | 23450 | 23500 | 23500 | 23450 | 788 |
| 248 | 20230711 | 151400 | 10118759750 | 23500 | 23500 | 23550 | 23500 | 1076 |
| 249 | 20230711 | 151300 | 10093449100 | 23550 | 23500 | 23550 | 23500 | 794 |
| 250 | 20230711 | 151200 | 10074783350 | 23500 | 23500 | 23550 | 23500 | 255 |
| 251 | 20230711 | 151100 | 10068788650 | 23500 | 23550 | 23550 | 23500 | 3921 |
| 252 | 20230711 | 151000 | 9976636000 | 23550 | 23550 | 23550 | 23500 | 363 |
| 253 | 20230711 | 150900 | 9968095300 | 23500 | 23550 | 23550 | 23500 | 162 |
| 254 | 20230711 | 150800 | 9964286600 | 23550 | 23550 | 23550 | 23500 | 2051 |
| 255 | 20230711 | 150700 | 9916074700 | 23550 | 23550 | 23550 | 23500 | 1716 |
| 256 | 20230711 | 150600 | 9875734500 | 23550 | 23500 | 23550 | 23500 | 445 |
| 257 | 20230711 | 150500 | 9865270300 | 23500 | 23500 | 23550 | 23500 | 447 |
| 258 | 20230711 | 150400 | 9854763550 | 23500 | 23500 | 23500 | 23500 | 3062 |
| 259 | 20230711 | 150300 | 9782806550 | 23500 | 23500 | 23500 | 23500 | 163 |
| 260 | 20230711 | 150200 | 9778976050 | 23500 | 23500 | 23500 | 23450 | 274 |
| 261 | 20230711 | 150100 | 9772537550 | 23500 | 23500 | 23500 | 23450 | 1047 |
| 262 | 20230711 | 150000 | 9747977100 | 23500 | 23500 | 23500 | 23500 | 715 |
| 263 | 20230711 | 145900 | 9731174600 | 23500 | 23500 | 23500 | 23450 | 1927 |
| 264 | 20230711 | 145800 | 9685918050 | 23500 | 23500 | 23500 | 23400 | 469 |
| 265 | 20230711 | 145700 | 9674917150 | 23500 | 23550 | 23550 | 23450 | 1862 |
| 266 | 20230711 | 145600 | 9631173400 | 23550 | 23550 | 23550 | 23550 | 134 |
| 267 | 20230711 | 145500 | 9628017700 | 23550 | 23550 | 23550 | 23550 | 83 |
| 268 | 20230711 | 145400 | 9626063050 | 23550 | 23550 | 23550 | 23550 | 222 |
| 269 | 20230711 | 145300 | 9620834950 | 23550 | 23500 | 23550 | 23500 | 1378 |
| 270 | 20230711 | 145200 | 9588383850 | 23500 | 23550 | 23550 | 23500 | 90 |
| 271 | 20230711 | 145100 | 9586265350 | 23500 | 23550 | 23550 | 23500 | 471 |
| 272 | 20230711 | 145000 | 9575191400 | 23550 | 23500 | 23550 | 23500 | 162 |
| 273 | 20230711 | 144900 | 9571380900 | 23500 | 23600 | 23600 | 23500 | 2298 |
| 274 | 20230711 | 144800 | 9517238100 | 23600 | 23600 | 23600 | 23600 | 1503 |
| 275 | 20230711 | 144700 | 9481767300 | 23600 | 23550 | 23600 | 23500 | 3699 |
| 276 | 20230711 | 144600 | 9394649200 | 23550 | 23550 | 23550 | 23550 | 174 |
| 277 | 20230711 | 144500 | 9390551500 | 23550 | 23550 | 23550 | 23500 | 254 |
| 278 | 20230711 | 144400 | 9384577800 | 23550 | 23500 | 23550 | 23500 | 195 |
| 279 | 20230711 | 144300 | 9379994400 | 23550 | 23500 | 23550 | 23500 | 85 |
| 280 | 20230711 | 144200 | 9377995200 | 23500 | 23550 | 23550 | 23500 | 228 |
| 281 | 20230711 | 144100 | 9372633450 | 23500 | 23550 | 23550 | 23500 | 430 |
| 282 | 20230711 | 144000 | 9362508450 | 23550 | 23500 | 23550 | 23450 | 1469 |
| 283 | 20230711 | 143900 | 9327989050 | 23500 | 23500 | 23500 | 23500 | 585 |
| 284 | 20230711 | 143800 | 9314241550 | 23500 | 23500 | 23500 | 23500 | 492 |
| 285 | 20230711 | 143700 | 9302679550 | 23450 | 23450 | 23450 | 23450 | 685 |
| 286 | 20230711 | 143600 | 9286616300 | 23400 | 23550 | 23550 | 23400 | 2163 |
| 287 | 20230711 | 143500 | 9235815200 | 23500 | 23550 | 23550 | 23500 | 251 |
| 288 | 20230711 | 143400 | 9229905650 | 23550 | 23550 | 23550 | 23500 | 605 |
| 289 | 20230711 | 143300 | 9215677400 | 23550 | 23550 | 23550 | 23500 | 763 |
| 290 | 20230711 | 143200 | 9197721600 | 23550 | 23500 | 23550 | 23500 | 5594 |
| 291 | 20230711 | 143100 | 9066179950 | 23500 | 23500 | 23500 | 23500 | 232 |
| 292 | 20230711 | 143000 | 9060727950 | 23500 | 23450 | 23500 | 23450 | 1144 |
| 293 | 20230711 | 142900 | 9033888650 | 23450 | 23450 | 23450 | 23450 | 209 |
| 294 | 20230711 | 142800 | 9028987600 | 23400 | 23450 | 23450 | 23400 | 99 |
| 295 | 20230711 | 142700 | 9026668550 | 23450 | 23400 | 23450 | 23400 | 94 |
| 296 | 20230711 | 142600 | 9024467050 | 23400 | 23400 | 23500 | 23400 | 1095 |
| 297 | 20230711 | 142500 | 8998840150 | 23450 | 23400 | 23450 | 23400 | 1239 |
| 298 | 20230711 | 142400 | 8969791200 | 23400 | 23400 | 23500 | 23400 | 1364 |
| 299 | 20230711 | 142300 | 8937807400 | 23450 | 23450 | 23450 | 23400 | 91 |
| 300 | 20230711 | 142200 | 8935673950 | 23400 | 23400 | 23450 | 23400 | 469 |
| 301 | 20230711 | 142100 | 8924698450 | 23400 | 23400 | 23400 | 23400 | 85 |
| 302 | 20230711 | 142000 | 8922709450 | 23350 | 23350 | 23400 | 23350 | 303 |
| 303 | 20230711 | 141900 | 8915634350 | 23400 | 23450 | 23450 | 23400 | 4763 |
| 304 | 20230711 | 141800 | 8804120150 | 23450 | 23450 | 23450 | 23400 | 1742 |
| 305 | 20230711 | 141700 | 8763274400 | 23450 | 23450 | 23450 | 23450 | 256 |
| 306 | 20230711 | 141600 | 8757271200 | 23450 | 23450 | 23450 | 23450 | 107 |
| 307 | 20230711 | 141500 | 8754762050 | 23450 | 23450 | 23450 | 23450 | 89 |
| 308 | 20230711 | 141400 | 8752675000 | 23450 | 23400 | 23450 | 23400 | 687 |
| 309 | 20230711 | 141300 | 8736569100 | 23400 | 23400 | 23400 | 23400 | 812 |
| 310 | 20230711 | 141200 | 8717568300 | 23400 | 23400 | 23400 | 23350 | 1417 |
| 311 | 20230711 | 141100 | 8684414600 | 23400 | 23350 | 23400 | 23350 | 191 |
| 312 | 20230711 | 141000 | 8679946300 | 23350 | 23450 | 23450 | 23350 | 1561 |
| 313 | 20230711 | 140900 | 8643418900 | 23400 | 23450 | 23450 | 23400 | 301 |
| 314 | 20230711 | 140800 | 8636370450 | 23450 | 23450 | 23450 | 23450 | 71 |
| 315 | 20230711 | 140700 | 8634705500 | 23450 | 23450 | 23450 | 23450 | 115 |
| 316 | 20230711 | 140600 | 8632008750 | 23400 | 23450 | 23500 | 23400 | 820 |
| 317 | 20230711 | 140500 | 8612782850 | 23450 | 23500 | 23500 | 23450 | 2340 |
| 318 | 20230711 | 140400 | 8557881300 | 23500 | 23400 | 23500 | 23400 | 2408 |
| 319 | 20230711 | 140300 | 8501410450 | 23450 | 23450 | 23450 | 23450 | 1265 |
| 320 | 20230711 | 140200 | 8471746200 | 23450 | 23450 | 23450 | 23450 | 205 |
| 321 | 20230711 | 140100 | 8466938950 | 23450 | 23400 | 23450 | 23400 | 164 |
| 322 | 20230711 | 140000 | 8463097550 | 23400 | 23450 | 23450 | 23400 | 595 |
| 323 | 20230711 | 135900 | 8449166700 | 23450 | 23400 | 23450 | 23400 | 1577 |
| 324 | 20230711 | 135800 | 8412262400 | 23400 | 23400 | 23400 | 23400 | 89 |
| 325 | 20230711 | 135700 | 8410179800 | 23350 | 23400 | 23400 | 23350 | 370 |
| 326 | 20230711 | 135600 | 8401539650 | 23400 | 23400 | 23400 | 23400 | 73 |
| 327 | 20230711 | 135500 | 8399831450 | 23400 | 23350 | 23400 | 23350 | 78 |
| 328 | 20230711 | 135400 | 8398006300 | 23400 | 23400 | 23400 | 23400 | 1413 |
| 329 | 20230711 | 135300 | 8364942100 | 23400 | 23400 | 23450 | 23400 | 1128 |
| 330 | 20230711 | 135200 | 8338546000 | 23400 | 23400 | 23400 | 23400 | 56 |
| 331 | 20230711 | 135100 | 8337235600 | 23400 | 23400 | 23400 | 23350 | 710 |
| 332 | 20230711 | 135000 | 8320626600 | 23400 | 23350 | 23400 | 23350 | 106 |
| 333 | 20230711 | 134900 | 8318149150 | 23350 | 23400 | 23400 | 23350 | 143 |
| 334 | 20230711 | 134800 | 8314805800 | 23400 | 23400 | 23400 | 23400 | 272 |
| 335 | 20230711 | 134700 | 8308441000 | 23400 | 23400 | 23400 | 23400 | 62 |
| 336 | 20230711 | 134600 | 8306990200 | 23400 | 23400 | 23400 | 23400 | 82 |
| 337 | 20230711 | 134500 | 8305071400 | 23400 | 23350 | 23400 | 23350 | 305 |
| 338 | 20230711 | 134400 | 8297944500 | 23350 | 23350 | 23350 | 23350 | 1403 |
| 339 | 20230711 | 134300 | 8265184450 | 23350 | 23350 | 23350 | 23350 | 329 |
| 340 | 20230711 | 134200 | 8257502300 | 23350 | 23350 | 23350 | 23300 | 1690 |
| 341 | 20230711 | 134100 | 8218089300 | 23350 | 23350 | 23350 | 23350 | 1026 |
| 342 | 20230711 | 134000 | 8194132200 | 23350 | 23350 | 23350 | 23350 | 514 |
| 343 | 20230711 | 133900 | 8182130300 | 23350 | 23350 | 23350 | 23300 | 1300 |
| 344 | 20230711 | 133800 | 8151784550 | 23350 | 23300 | 23350 | 23300 | 270 |
| 345 | 20230711 | 133700 | 8145490900 | 23300 | 23350 | 23350 | 23300 | 384 |
| 346 | 20230711 | 133600 | 8136542800 | 23300 | 23350 | 23350 | 23300 | 2099 |
| 347 | 20230711 | 133500 | 8087631950 | 23300 | 23350 | 23350 | 23300 | 143 |
| 348 | 20230711 | 133400 | 8084297100 | 23350 | 23350 | 23350 | 23350 | 233 |
| 349 | 20230711 | 133300 | 8078856550 | 23350 | 23400 | 23400 | 23350 | 399 |
| 350 | 20230711 | 133200 | 8069537250 | 23350 | 23400 | 23400 | 23350 | 761 |
| 351 | 20230711 | 133100 | 8051764350 | 23400 | 23400 | 23400 | 23400 | 30 |
| 352 | 20230711 | 133000 | 8051062350 | 23350 | 23400 | 23400 | 23350 | 48 |
| 353 | 20230711 | 132900 | 8049940650 | 23350 | 23450 | 23450 | 23350 | 785 |
| 354 | 20230711 | 132800 | 8031580600 | 23400 | 23400 | 23450 | 23350 | 864 |
| 355 | 20230711 | 132700 | 8011362250 | 23400 | 23400 | 23450 | 23400 | 2109 |
| 356 | 20230711 | 132600 | 7962010750 | 23450 | 23400 | 23450 | 23400 | 171 |
| 357 | 20230711 | 132500 | 7958006550 | 23400 | 23400 | 23400 | 23400 | 471 |
| 358 | 20230711 | 132400 | 7946985150 | 23400 | 23400 | 23400 | 23350 | 270 |
| 359 | 20230711 | 132300 | 7940670000 | 23400 | 23450 | 23450 | 23400 | 1879 |
| 360 | 20230711 | 132200 | 7896693950 | 23450 | 23450 | 23450 | 23400 | 510 |
| 361 | 20230711 | 132100 | 7884740950 | 23450 | 23400 | 23450 | 23400 | 2677 |
| 362 | 20230711 | 132000 | 7822094200 | 23350 | 23400 | 23400 | 23350 | 73 |
| 363 | 20230711 | 131900 | 7820386350 | 23400 | 23400 | 23400 | 23400 | 207 |
| 364 | 20230711 | 131800 | 7815542550 | 23400 | 23400 | 23400 | 23350 | 1644 |
| 365 | 20230711 | 131700 | 7777108100 | 23400 | 23250 | 23400 | 23250 | 5083 |
| 366 | 20230711 | 131600 | 7658640850 | 23250 | 23250 | 23250 | 23250 | 143 |
| 367 | 20230711 | 131500 | 7655316100 | 23250 | 23250 | 23250 | 23250 | 768 |
| 368 | 20230711 | 131400 | 7637460100 | 23250 | 23250 | 23250 | 23250 | 410 |
| 369 | 20230711 | 131300 | 7627927600 | 23250 | 23250 | 23300 | 23250 | 368 |
| 370 | 20230711 | 131200 | 7619368250 | 23250 | 23250 | 23250 | 23250 | 33 |
| 371 | 20230711 | 131100 | 7618601000 | 23250 | 23250 | 23250 | 23250 | 101 |
| 372 | 20230711 | 131000 | 7616252750 | 23250 | 23250 | 23250 | 23250 | 692 |
| 373 | 20230711 | 130900 | 7600163750 | 23300 | 23300 | 23300 | 23300 | 6 |
| 374 | 20230711 | 130800 | 7600023950 | 23300 | 23300 | 23300 | 23300 | 1295 |
| 375 | 20230711 | 130700 | 7569850450 | 23300 | 23300 | 23300 | 23250 | 431 |
| 376 | 20230711 | 130600 | 7559809150 | 23300 | 23300 | 23300 | 23300 | 985 |
| 377 | 20230711 | 130500 | 7536858650 | 23300 | 23350 | 23350 | 23250 | 802 |
| 378 | 20230711 | 130400 | 7518137150 | 23350 | 23350 | 23350 | 23300 | 2491 |
| 379 | 20230711 | 130300 | 7460083400 | 23350 | 23350 | 23350 | 23350 | 8 |
| 380 | 20230711 | 130200 | 7459896600 | 23350 | 23350 | 23350 | 23350 | 110 |
| 381 | 20230711 | 130100 | 7457328100 | 23350 | 23350 | 23400 | 23300 | 960 |
| 382 | 20230711 | 130000 | 7434922900 | 23350 | 23350 | 23350 | 23350 | 228 |
| 383 | 20230711 | 125900 | 7429599100 | 23350 | 23400 | 23400 | 23350 | 1337 |
| 384 | 20230711 | 125800 | 7398371500 | 23400 | 23350 | 23400 | 23350 | 3806 |
| 385 | 20230711 | 125700 | 7309487000 | 23300 | 23350 | 23350 | 23300 | 12 |
| 386 | 20230711 | 125600 | 7309207150 | 23350 | 23350 | 23350 | 23300 | 130 |
| 387 | 20230711 | 125500 | 7306176650 | 23350 | 23350 | 23350 | 23300 | 758 |
| 388 | 20230711 | 125400 | 7288477400 | 23300 | 23350 | 23350 | 23300 | 389 |
| 389 | 20230711 | 125300 | 7279407150 | 23350 | 23350 | 23350 | 23300 | 500 |
| 390 | 20230711 | 125200 | 7267732650 | 23350 | 23350 | 23350 | 23300 | 287 |
| 391 | 20230711 | 125100 | 7261041850 | 23350 | 23250 | 23350 | 23250 | 5234 |
| 392 | 20230711 | 125000 | 7139089350 | 23300 | 23250 | 23300 | 23250 | 268 |
| 393 | 20230711 | 124900 | 7132855700 | 23300 | 23250 | 23300 | 23250 | 179 |
| 394 | 20230711 | 124800 | 7128690050 | 23250 | 23250 | 23250 | 23250 | 90 |
| 395 | 20230711 | 124700 | 7126597550 | 23250 | 23300 | 23300 | 23250 | 8 |
| 396 | 20230711 | 124600 | 7126411500 | 23250 | 23250 | 23250 | 23250 | 123 |
| 397 | 20230711 | 124500 | 7123551750 | 23250 | 23250 | 23300 | 23250 | 149 |
| 398 | 20230711 | 124400 | 7120087450 | 23250 | 23300 | 23300 | 23250 | 492 |
| 399 | 20230711 | 124300 | 7108648350 | 23250 | 23200 | 23250 | 23200 | 2767 |
| 400 | 20230711 | 124200 | 7044367850 | 23200 | 23250 | 23250 | 23150 | 1934 |
| 401 | 20230711 | 124100 | 6999550200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 402 | 20230711 | 124000 | 6999550200 | 23250 | 23200 | 23250 | 23200 | 312 |
| 403 | 20230711 | 123900 | 6992311750 | 23200 | 23200 | 23200 | 23200 | 96 |
| 404 | 20230711 | 123800 | 6990084550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 405 | 20230711 | 123700 | 6990084550 | 23250 | 23300 | 23300 | 23250 | 329 |
| 406 | 20230711 | 123600 | 6982435200 | 23250 | 23300 | 23300 | 23250 | 343 |
| 407 | 20230711 | 123500 | 6974458650 | 23250 | 23250 | 23250 | 23250 | 22 |
| 408 | 20230711 | 123400 | 6973947150 | 23250 | 23250 | 23300 | 23200 | 101 |
| 409 | 20230711 | 123300 | 6971597500 | 23250 | 23250 | 23250 | 23200 | 273 |
| 410 | 20230711 | 123200 | 6965257000 | 23250 | 23250 | 23250 | 23200 | 421 |
| 411 | 20230711 | 123100 | 6955474550 | 23200 | 23250 | 23250 | 23200 | 67 |
| 412 | 20230711 | 123000 | 6953917050 | 23250 | 23300 | 23300 | 23250 | 130 |
| 413 | 20230711 | 122900 | 6950893050 | 23250 | 23250 | 23250 | 23250 | 175 |
| 414 | 20230711 | 122800 | 6946824300 | 23250 | 23250 | 23250 | 23250 | 270 |
| 415 | 20230711 | 122700 | 6940546800 | 23250 | 23250 | 23250 | 23250 | 24 |
| 416 | 20230711 | 122600 | 6939988800 | 23250 | 23250 | 23250 | 23250 | 100 |
| 417 | 20230711 | 122500 | 6937663800 | 23150 | 23200 | 23200 | 23150 | 746 |
| 418 | 20230711 | 122400 | 6920358950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 419 | 20230711 | 122300 | 6920358950 | 23150 | 23300 | 23300 | 23150 | 2580 |
| 420 | 20230711 | 122200 | 6860279750 | 23300 | 23250 | 23300 | 23250 | 194 |
| 421 | 20230711 | 122100 | 6855759650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 422 | 20230711 | 122000 | 6855759650 | 23300 | 23200 | 23300 | 23200 | 284 |
| 423 | 20230711 | 121900 | 6849170750 | 23200 | 23300 | 23300 | 23200 | 2822 |
| 424 | 20230711 | 121800 | 6783576250 | 23300 | 23250 | 23300 | 23250 | 676 |
| 425 | 20230711 | 121700 | 6767848850 | 23300 | 23250 | 23300 | 23250 | 1626 |
| 426 | 20230711 | 121600 | 6730028650 | 23250 | 23250 | 23300 | 23250 | 570 |
| 427 | 20230711 | 121500 | 6716773950 | 23300 | 23300 | 23300 | 23250 | 3771 |
| 428 | 20230711 | 121400 | 6629075800 | 23300 | 23300 | 23300 | 23250 | 1633 |
| 429 | 20230711 | 121300 | 6591048500 | 23300 | 23250 | 23300 | 23250 | 598 |
| 430 | 20230711 | 121200 | 6577135200 | 23250 | 23200 | 23250 | 23150 | 682 |
| 431 | 20230711 | 121100 | 6561306850 | 23250 | 23300 | 23300 | 23250 | 732 |
| 432 | 20230711 | 121000 | 6544287800 | 23300 | 23300 | 23300 | 23300 | 178 |
| 433 | 20230711 | 120900 | 6540140400 | 23300 | 23300 | 23300 | 23300 | 573 |
| 434 | 20230711 | 120800 | 6526789500 | 23300 | 23300 | 23300 | 23300 | 138 |
| 435 | 20230711 | 120700 | 6523574100 | 23300 | 23250 | 23300 | 23200 | 2556 |
| 436 | 20230711 | 120600 | 6464196450 | 23250 | 23200 | 23250 | 23200 | 121 |
| 437 | 20230711 | 120500 | 6461389200 | 23200 | 23200 | 23200 | 23200 | 196 |
| 438 | 20230711 | 120400 | 6456842000 | 23200 | 23250 | 23250 | 23200 | 135 |
| 439 | 20230711 | 120300 | 6453708250 | 23250 | 23250 | 23250 | 23250 | 342 |
| 440 | 20230711 | 120200 | 6445756750 | 23250 | 23200 | 23300 | 23200 | 877 |
| 441 | 20230711 | 120100 | 6425371500 | 23250 | 23250 | 23250 | 23200 | 1239 |
| 442 | 20230711 | 120000 | 6396579750 | 23250 | 23250 | 23300 | 23250 | 143 |
| 443 | 20230711 | 115900 | 6393248800 | 23250 | 23250 | 23250 | 23250 | 255 |
| 444 | 20230711 | 115800 | 6387320050 | 23300 | 23300 | 23300 | 23300 | 851 |
| 445 | 20230711 | 115700 | 6367491750 | 23300 | 23350 | 23350 | 23300 | 2011 |
| 446 | 20230711 | 115600 | 6320535950 | 23350 | 23300 | 23350 | 23250 | 4984 |
| 447 | 20230711 | 115500 | 6204385800 | 23250 | 23150 | 23300 | 23150 | 2101 |
| 448 | 20230711 | 115400 | 6155564600 | 23200 | 23200 | 23200 | 23200 | 1097 |
| 449 | 20230711 | 115300 | 6130114200 | 23200 | 23150 | 23250 | 23150 | 1394 |
| 450 | 20230711 | 115200 | 6097789500 | 23100 | 23100 | 23100 | 23100 | 23 |
| 451 | 20230711 | 115100 | 6097258200 | 23100 | 23100 | 23100 | 23100 | 521 |
| 452 | 20230711 | 115000 | 6085223100 | 23100 | 23050 | 23100 | 23050 | 273 |
| 453 | 20230711 | 114900 | 6078921300 | 23050 | 23050 | 23050 | 23050 | 93 |
| 454 | 20230711 | 114800 | 6076777650 | 23050 | 23100 | 23100 | 23050 | 139 |
| 455 | 20230711 | 114700 | 6073573150 | 23100 | 23100 | 23100 | 23050 | 1830 |
| 456 | 20230711 | 114600 | 6031326450 | 23050 | 23050 | 23100 | 23050 | 87 |
| 457 | 20230711 | 114500 | 6029321050 | 23050 | 22950 | 23100 | 22950 | 2390 |
| 458 | 20230711 | 114400 | 5974316100 | 22950 | 22950 | 22950 | 22950 | 313 |
| 459 | 20230711 | 114300 | 5967132750 | 22950 | 23000 | 23000 | 22950 | 83 |
| 460 | 20230711 | 114200 | 5965227850 | 22950 | 22950 | 23000 | 22900 | 865 |
| 461 | 20230711 | 114100 | 5945392100 | 22950 | 22950 | 23000 | 22950 | 461 |
| 462 | 20230711 | 114000 | 5934810550 | 22950 | 23000 | 23000 | 22950 | 724 |
| 463 | 20230711 | 113900 | 5918164900 | 23000 | 22900 | 23000 | 22900 | 1415 |
| 464 | 20230711 | 113800 | 5885672200 | 22950 | 22950 | 22950 | 22900 | 178 |
| 465 | 20230711 | 113700 | 5881587150 | 22900 | 22900 | 22900 | 22900 | 1009 |
| 466 | 20230711 | 113600 | 5858481050 | 22900 | 22950 | 22950 | 22900 | 504 |
| 467 | 20230711 | 113500 | 5846927450 | 22900 | 22850 | 22900 | 22850 | 1962 |
| 468 | 20230711 | 113400 | 5802034000 | 22900 | 22850 | 22900 | 22650 | 5061 |
| 469 | 20230711 | 113300 | 5687031250 | 22850 | 22800 | 22900 | 22750 | 1478 |
| 470 | 20230711 | 113200 | 5653324950 | 22850 | 22850 | 22850 | 22750 | 5513 |
| 471 | 20230711 | 113100 | 5527668000 | 22900 | 22900 | 22900 | 22850 | 1063 |
| 472 | 20230711 | 113000 | 5503375550 | 22900 | 22900 | 22950 | 22850 | 1058 |
| 473 | 20230711 | 112900 | 5479147550 | 22900 | 23050 | 23050 | 22750 | 21592 |
| 474 | 20230711 | 112800 | 4984061200 | 23050 | 23000 | 23100 | 23000 | 498 |
| 475 | 20230711 | 112700 | 4972583600 | 23000 | 23050 | 23050 | 23000 | 604 |
| 476 | 20230711 | 112600 | 4958689750 | 23100 | 23050 | 23100 | 23050 | 234 |
| 477 | 20230711 | 112500 | 4953295500 | 23050 | 23050 | 23050 | 23050 | 689 |
| 478 | 20230711 | 112400 | 4937414050 | 23050 | 23050 | 23050 | 23000 | 1015 |
| 479 | 20230711 | 112300 | 4914022900 | 23050 | 23050 | 23100 | 23050 | 2024 |
| 480 | 20230711 | 112200 | 4867326300 | 23100 | 23050 | 23100 | 23050 | 381 |
| 481 | 20230711 | 112100 | 4858543950 | 23050 | 23050 | 23050 | 23000 | 366 |
| 482 | 20230711 | 112000 | 4850107700 | 23050 | 23100 | 23100 | 23050 | 4349 |
| 483 | 20230711 | 111900 | 4749821300 | 23150 | 23100 | 23150 | 23100 | 616 |
| 484 | 20230711 | 111800 | 4735591600 | 23100 | 23100 | 23100 | 23100 | 18 |
| 485 | 20230711 | 111700 | 4735175800 | 23100 | 23100 | 23100 | 23100 | 202 |
| 486 | 20230711 | 111600 | 4730509600 | 23100 | 23100 | 23150 | 23050 | 2834 |
| 487 | 20230711 | 111500 | 4664923800 | 23100 | 23100 | 23100 | 23100 | 1595 |
| 488 | 20230711 | 111400 | 4628079300 | 23100 | 23150 | 23150 | 23100 | 283 |
| 489 | 20230711 | 111300 | 4621541000 | 23100 | 23100 | 23150 | 23050 | 758 |
| 490 | 20230711 | 111200 | 4604032100 | 23100 | 23100 | 23100 | 23100 | 179 |
| 491 | 20230711 | 111100 | 4599897200 | 23100 | 23100 | 23100 | 23100 | 91 |
| 492 | 20230711 | 111000 | 4597795100 | 23100 | 23100 | 23100 | 23100 | 41 |
| 493 | 20230711 | 110900 | 4596848000 | 23100 | 23100 | 23100 | 23100 | 18 |
| 494 | 20230711 | 110800 | 4596432200 | 23100 | 23050 | 23100 | 23050 | 85 |
| 495 | 20230711 | 110700 | 4594472450 | 23050 | 23100 | 23100 | 23000 | 2357 |
| 496 | 20230711 | 110600 | 4540118050 | 23100 | 23100 | 23100 | 23100 | 891 |
| 497 | 20230711 | 110500 | 4519535950 | 23100 | 23050 | 23100 | 23050 | 432 |
| 498 | 20230711 | 110400 | 4509577850 | 23050 | 23050 | 23100 | 23050 | 1523 |
| 499 | 20230711 | 110300 | 4474472250 | 23050 | 23000 | 23050 | 23000 | 2441 |
| 500 | 20230711 | 110200 | 4418215200 | 23050 | 23050 | 23050 | 23000 | 1977 |
| 501 | 20230711 | 110100 | 4372657450 | 23050 | 23100 | 23100 | 23000 | 5881 |
| 502 | 20230711 | 110000 | 4237087650 | 23150 | 23100 | 23150 | 23100 | 1050 |
| 503 | 20230711 | 105900 | 4212832350 | 23100 | 23100 | 23150 | 23100 | 1844 |
| 504 | 20230711 | 105800 | 4170225450 | 23100 | 23100 | 23150 | 23100 | 113 |
| 505 | 20230711 | 105700 | 4167613650 | 23150 | 23150 | 23150 | 23100 | 390 |
| 506 | 20230711 | 105600 | 4158594500 | 23100 | 23150 | 23150 | 23100 | 550 |
| 507 | 20230711 | 105500 | 4145881550 | 23150 | 23100 | 23150 | 23100 | 260 |
| 508 | 20230711 | 105400 | 4139865050 | 23100 | 23150 | 23150 | 23100 | 1143 |
| 509 | 20230711 | 105300 | 4113457850 | 23100 | 23100 | 23100 | 23100 | 18 |
| 510 | 20230711 | 105200 | 4113042050 | 23100 | 23150 | 23150 | 23100 | 542 |
| 511 | 20230711 | 105100 | 4100519900 | 23150 | 23150 | 23150 | 23100 | 1332 |
| 512 | 20230711 | 105000 | 4069686600 | 23150 | 23100 | 23150 | 23100 | 344 |
| 513 | 20230711 | 104900 | 4061726500 | 23150 | 23150 | 23150 | 23100 | 176 |
| 514 | 20230711 | 104800 | 4057652150 | 23100 | 23150 | 23150 | 23100 | 98 |
| 515 | 20230711 | 104700 | 4055383950 | 23150 | 23150 | 23150 | 23100 | 147 |
| 516 | 20230711 | 104600 | 4051981750 | 23100 | 23150 | 23150 | 23100 | 811 |
| 517 | 20230711 | 104500 | 4033218450 | 23150 | 23100 | 23150 | 23100 | 528 |
| 518 | 20230711 | 104400 | 4020995500 | 23100 | 23150 | 23150 | 23100 | 1180 |
| 519 | 20230711 | 104300 | 3993737450 | 23150 | 23100 | 23150 | 23100 | 99 |
| 520 | 20230711 | 104200 | 3991450400 | 23100 | 23100 | 23100 | 23100 | 1126 |
| 521 | 20230711 | 104100 | 3965439800 | 23100 | 23050 | 23100 | 23050 | 961 |
| 522 | 20230711 | 104000 | 3943267900 | 23100 | 23100 | 23150 | 23050 | 2733 |
| 523 | 20230711 | 103900 | 3880144100 | 23100 | 23150 | 23150 | 23100 | 5100 |
| 524 | 20230711 | 103800 | 3762324500 | 23150 | 23150 | 23200 | 23100 | 420 |
| 525 | 20230711 | 103700 | 3752602950 | 23150 | 23150 | 23200 | 23100 | 2016 |
| 526 | 20230711 | 103600 | 3705887950 | 23150 | 23150 | 23150 | 23100 | 2778 |
| 527 | 20230711 | 103500 | 3641608700 | 23200 | 23200 | 23200 | 23150 | 953 |
| 528 | 20230711 | 103400 | 3619500150 | 23250 | 23200 | 23250 | 23200 | 1200 |
| 529 | 20230711 | 103300 | 3591659400 | 23250 | 23250 | 23250 | 23200 | 33 |
| 530 | 20230711 | 103200 | 3590892350 | 23250 | 23250 | 23250 | 23250 | 295 |
| 531 | 20230711 | 103100 | 3584033600 | 23250 | 23250 | 23300 | 23200 | 585 |
| 532 | 20230711 | 103000 | 3570425000 | 23250 | 23250 | 23250 | 23250 | 232 |
| 533 | 20230711 | 102900 | 3565031000 | 23250 | 23250 | 23250 | 23250 | 840 |
| 534 | 20230711 | 102800 | 3545501000 | 23250 | 23250 | 23300 | 23250 | 319 |
| 535 | 20230711 | 102700 | 3538084200 | 23250 | 23250 | 23250 | 23250 | 941 |
| 536 | 20230711 | 102600 | 3516205950 | 23250 | 23250 | 23250 | 23250 | 272 |
| 537 | 20230711 | 102500 | 3509881950 | 23250 | 23250 | 23250 | 23200 | 512 |
| 538 | 20230711 | 102400 | 3497992350 | 23250 | 23250 | 23250 | 23200 | 2430 |
| 539 | 20230711 | 102300 | 3441533750 | 23250 | 23200 | 23250 | 23200 | 537 |
| 540 | 20230711 | 102200 | 3429048650 | 23200 | 23250 | 23300 | 23200 | 4373 |
| 541 | 20230711 | 102100 | 3327531600 | 23250 | 23250 | 23300 | 23250 | 197 |
| 542 | 20230711 | 102000 | 3322949750 | 23250 | 23250 | 23300 | 23250 | 392 |
| 543 | 20230711 | 101900 | 3313835650 | 23300 | 23250 | 23300 | 23250 | 1004 |
| 544 | 20230711 | 101800 | 3290492500 | 23250 | 23300 | 23350 | 23250 | 303 |
| 545 | 20230711 | 101700 | 3283432900 | 23300 | 23350 | 23350 | 23250 | 2327 |
| 546 | 20230711 | 101600 | 3229260200 | 23350 | 23350 | 23400 | 23350 | 468 |
| 547 | 20230711 | 101500 | 3218329100 | 23400 | 23350 | 23400 | 23300 | 2009 |
| 548 | 20230711 | 101400 | 3171411550 | 23350 | 23350 | 23350 | 23300 | 90 |
| 549 | 20230711 | 101300 | 3169311050 | 23350 | 23250 | 23350 | 23250 | 1781 |
| 550 | 20230711 | 101200 | 3127815500 | 23300 | 23300 | 23300 | 23250 | 248 |
| 551 | 20230711 | 101100 | 3122037300 | 23300 | 23300 | 23300 | 23200 | 629 |
| 552 | 20230711 | 101000 | 3107415150 | 23300 | 23200 | 23350 | 23200 | 344 |
| 553 | 20230711 | 100900 | 3099412500 | 23200 | 23300 | 23400 | 23150 | 11560 |
| 554 | 20230711 | 100800 | 2831110800 | 23400 | 23400 | 23450 | 23300 | 10768 |
| 555 | 20230711 | 100700 | 2579812250 | 23400 | 23450 | 23450 | 23400 | 106 |
| 556 | 20230711 | 100600 | 2577330600 | 23450 | 23450 | 23450 | 23400 | 1223 |
| 557 | 20230711 | 100500 | 2548703750 | 23400 | 23400 | 23400 | 23350 | 822 |
| 558 | 20230711 | 100400 | 2529471450 | 23400 | 23400 | 23450 | 23400 | 2245 |
| 559 | 20230711 | 100300 | 2476928900 | 23450 | 23450 | 23450 | 23400 | 41 |
| 560 | 20230711 | 100200 | 2475967700 | 23400 | 23400 | 23450 | 23400 | 904 |
| 561 | 20230711 | 100100 | 2454813200 | 23450 | 23400 | 23450 | 23400 | 447 |
| 562 | 20230711 | 100000 | 2444335950 | 23400 | 23400 | 23450 | 23400 | 1538 |
| 563 | 20230711 | 095900 | 2408327150 | 23400 | 23400 | 23450 | 23400 | 1034 |
| 564 | 20230711 | 095800 | 2384122850 | 23400 | 23450 | 23450 | 23400 | 2039 |
| 565 | 20230711 | 095700 | 2336358300 | 23500 | 23500 | 23500 | 23450 | 570 |
| 566 | 20230711 | 095600 | 2322991550 | 23500 | 23550 | 23550 | 23450 | 2499 |
| 567 | 20230711 | 095500 | 2264297450 | 23500 | 23500 | 23550 | 23500 | 1140 |
| 568 | 20230711 | 095400 | 2237503500 | 23500 | 23550 | 23550 | 23500 | 1839 |
| 569 | 20230711 | 095300 | 2194203200 | 23550 | 23550 | 23550 | 23550 | 583 |
| 570 | 20230711 | 095200 | 2180473550 | 23550 | 23600 | 23600 | 23550 | 750 |
| 571 | 20230711 | 095100 | 2162811000 | 23550 | 23600 | 23600 | 23550 | 133 |
| 572 | 20230711 | 095000 | 2159674700 | 23600 | 23650 | 23650 | 23600 | 49 |
| 573 | 20230711 | 094900 | 2158516350 | 23650 | 23600 | 23650 | 23600 | 480 |
| 574 | 20230711 | 094800 | 2147180750 | 23600 | 23600 | 23650 | 23550 | 708 |
| 575 | 20230711 | 094700 | 2130471650 | 23550 | 23600 | 23600 | 23550 | 391 |
| 576 | 20230711 | 094600 | 2121256950 | 23600 | 23550 | 23600 | 23550 | 827 |
| 577 | 20230711 | 094500 | 2101748550 | 23550 | 23650 | 23650 | 23500 | 1225 |
| 578 | 20230711 | 094400 | 2072894950 | 23650 | 23650 | 23700 | 23600 | 576 |
| 579 | 20230711 | 094300 | 2059273150 | 23650 | 23600 | 23650 | 23600 | 1103 |
| 580 | 20230711 | 094200 | 2033195000 | 23650 | 23550 | 23650 | 23550 | 3455 |
| 581 | 20230711 | 094100 | 1951629900 | 23600 | 23600 | 23600 | 23550 | 1137 |
| 582 | 20230711 | 094000 | 1924850700 | 23600 | 23600 | 23600 | 23600 | 211 |
| 583 | 20230711 | 093900 | 1919871100 | 23650 | 23600 | 23650 | 23600 | 199 |
| 584 | 20230711 | 093800 | 1915173600 | 23600 | 23550 | 23650 | 23550 | 1837 |
| 585 | 20230711 | 093700 | 1871864300 | 23600 | 23600 | 23600 | 23550 | 439 |
| 586 | 20230711 | 093600 | 1861514300 | 23600 | 23600 | 23600 | 23600 | 120 |
| 587 | 20230711 | 093500 | 1858682300 | 23600 | 23600 | 23650 | 23550 | 1074 |
| 588 | 20230711 | 093400 | 1833334150 | 23600 | 23650 | 23650 | 23550 | 2839 |
| 589 | 20230711 | 093300 | 1766409400 | 23650 | 23550 | 23650 | 23550 | 2416 |
| 590 | 20230711 | 093200 | 1709383850 | 23550 | 23550 | 23550 | 23500 | 159 |
| 591 | 20230711 | 093100 | 1705642600 | 23550 | 23500 | 23550 | 23500 | 132 |
| 592 | 20230711 | 093000 | 1702539000 | 23500 | 23500 | 23550 | 23500 | 2537 |
| 593 | 20230711 | 092900 | 1642894250 | 23600 | 23600 | 23600 | 23600 | 84 |
| 594 | 20230711 | 092800 | 1640911850 | 23600 | 23600 | 23600 | 23550 | 3228 |
| 595 | 20230711 | 092700 | 1564787150 | 23650 | 23450 | 23650 | 23450 | 5731 |
| 596 | 20230711 | 092600 | 1429738850 | 23450 | 23450 | 23450 | 23450 | 1447 |
| 597 | 20230711 | 092500 | 1395806700 | 23500 | 23500 | 23500 | 23450 | 488 |
| 598 | 20230711 | 092400 | 1384338750 | 23500 | 23400 | 23500 | 23400 | 1553 |
| 599 | 20230711 | 092300 | 1347862850 | 23500 | 23500 | 23500 | 23400 | 557 |
| 600 | 20230711 | 092200 | 1334794650 | 23500 | 23400 | 23500 | 23400 | 1662 |
| 601 | 20230711 | 092100 | 1295863850 | 23450 | 23500 | 23500 | 23450 | 556 |
| 602 | 20230711 | 092000 | 1282820550 | 23500 | 23500 | 23550 | 23500 | 198 |
| 603 | 20230711 | 091900 | 1278167500 | 23450 | 23550 | 23550 | 23450 | 2216 |
| 604 | 20230711 | 091800 | 1226043000 | 23550 | 23500 | 23550 | 23500 | 237 |
| 605 | 20230711 | 091700 | 1220465500 | 23500 | 23500 | 23550 | 23500 | 1147 |
| 606 | 20230711 | 091600 | 1193500700 | 23500 | 23500 | 23500 | 23450 | 553 |
| 607 | 20230711 | 091500 | 1180510250 | 23500 | 23400 | 23500 | 23350 | 2475 |
| 608 | 20230711 | 091400 | 1122547250 | 23400 | 23400 | 23450 | 23400 | 498 |
| 609 | 20230711 | 091300 | 1110893000 | 23400 | 23500 | 23500 | 23350 | 919 |
| 610 | 20230711 | 091200 | 1089394600 | 23500 | 23550 | 23550 | 23350 | 2516 |
| 611 | 20230711 | 091100 | 1030385700 | 23550 | 23550 | 23600 | 23500 | 947 |
| 612 | 20230711 | 091000 | 1008052100 | 23550 | 23550 | 23550 | 23500 | 902 |
| 613 | 20230711 | 090900 | 986812050 | 23500 | 23550 | 23600 | 23500 | 843 |
| 614 | 20230711 | 090800 | 966968700 | 23550 | 23550 | 23600 | 23500 | 1537 |
| 615 | 20230711 | 090700 | 930756050 | 23500 | 23450 | 23500 | 23450 | 1866 |
| 616 | 20230711 | 090600 | 886919750 | 23500 | 23300 | 23500 | 23300 | 2003 |
| 617 | 20230711 | 090500 | 840144050 | 23300 | 23450 | 23450 | 23300 | 9431 |
| 618 | 20230711 | 090400 | 620214700 | 23500 | 23550 | 23600 | 23500 | 473 |
| 619 | 20230711 | 090300 | 609082450 | 23550 | 23500 | 23600 | 23500 | 919 |
| 620 | 20230711 | 090200 | 587449250 | 23500 | 23450 | 23550 | 23250 | 18689 |
| 621 | 20230711 | 090100 | 151419850 | 23450 | 23500 | 23500 | 23400 | 2074 |
| 622 | 20230711 | 090000 | 102760300 | 23450 | 23400 | 23600 | 23400 | 2943 |