34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 193400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 3338 |
| 3 | 20230711 | 193300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 4 | 20230711 | 193200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 5 | 20230711 | 193100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 6 | 20230711 | 193000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 7 | 20230711 | 192900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 8 | 20230711 | 192800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 9 | 20230711 | 192700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 10 | 20230711 | 192600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 11 | 20230711 | 192500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 12 | 20230711 | 192400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 13 | 20230711 | 192300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 14 | 20230711 | 192200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 15 | 20230711 | 192100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 16 | 20230711 | 192000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 17 | 20230711 | 191900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 18 | 20230711 | 191800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 19 | 20230711 | 191700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 20 | 20230711 | 191600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 21 | 20230711 | 191500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 22 | 20230711 | 191400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 23 | 20230711 | 191300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 24 | 20230711 | 191200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 25 | 20230711 | 191100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 26 | 20230711 | 191000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 27 | 20230711 | 190900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 28 | 20230711 | 190800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 29 | 20230711 | 190700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 30 | 20230711 | 190600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 31 | 20230711 | 190500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 32 | 20230711 | 190400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 3338 |
| 33 | 20230711 | 190300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 34 | 20230711 | 190200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 35 | 20230711 | 190100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 36 | 20230711 | 190000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 37 | 20230711 | 185900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 38 | 20230711 | 185800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 39 | 20230711 | 185700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 40 | 20230711 | 185600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 41 | 20230711 | 185500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 42 | 20230711 | 185400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 43 | 20230711 | 185300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 44 | 20230711 | 185200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 45 | 20230711 | 185100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 46 | 20230711 | 185000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 47 | 20230711 | 184900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 48 | 20230711 | 184800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 49 | 20230711 | 184700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 50 | 20230711 | 184600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 51 | 20230711 | 184500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 52 | 20230711 | 184400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 53 | 20230711 | 184300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 54 | 20230711 | 184200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 55 | 20230711 | 184100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 56 | 20230711 | 184000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 57 | 20230711 | 183900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 58 | 20230711 | 183800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 59 | 20230711 | 183700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 60 | 20230711 | 183600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 61 | 20230711 | 183500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 62 | 20230711 | 183400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 3338 |
| 63 | 20230711 | 183300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 64 | 20230711 | 183200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 65 | 20230711 | 183100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 66 | 20230711 | 183000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 67 | 20230711 | 182900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 68 | 20230711 | 182800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 69 | 20230711 | 182700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 70 | 20230711 | 182600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 71 | 20230711 | 182500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 72 | 20230711 | 182400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 73 | 20230711 | 182300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 74 | 20230711 | 182200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 75 | 20230711 | 182100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 76 | 20230711 | 182000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 77 | 20230711 | 181900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 78 | 20230711 | 181800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 79 | 20230711 | 181700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 80 | 20230711 | 181600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 81 | 20230711 | 181500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 82 | 20230711 | 181400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 83 | 20230711 | 181300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 84 | 20230711 | 181200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 85 | 20230711 | 181100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 86 | 20230711 | 181000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 87 | 20230711 | 180900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 88 | 20230711 | 180800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 89 | 20230711 | 180700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 90 | 20230711 | 180600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 91 | 20230711 | 180500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 92 | 20230711 | 180400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 3338 |
| 93 | 20230711 | 180300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 94 | 20230711 | 180200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 95 | 20230711 | 180100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 96 | 20230711 | 180000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 97 | 20230711 | 175900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 98 | 20230711 | 175800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 99 | 20230711 | 175700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 100 | 20230711 | 175600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 101 | 20230711 | 175500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 102 | 20230711 | 175400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 103 | 20230711 | 175300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 104 | 20230711 | 175200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 105 | 20230711 | 175100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 106 | 20230711 | 175000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 107 | 20230711 | 174900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 108 | 20230711 | 174800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 109 | 20230711 | 174700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 110 | 20230711 | 174600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 111 | 20230711 | 174500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 112 | 20230711 | 174400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 113 | 20230711 | 174300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 114 | 20230711 | 174200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 115 | 20230711 | 174100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 116 | 20230711 | 174000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 117 | 20230711 | 173900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 118 | 20230711 | 173800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 119 | 20230711 | 173700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 120 | 20230711 | 173600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 121 | 20230711 | 173500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 122 | 20230711 | 173400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 3338 |
| 123 | 20230711 | 173300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 124 | 20230711 | 173200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 125 | 20230711 | 173100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 126 | 20230711 | 173000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 127 | 20230711 | 172900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 128 | 20230711 | 172800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 129 | 20230711 | 172700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 130 | 20230711 | 172600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 131 | 20230711 | 172500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 132 | 20230711 | 172400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 133 | 20230711 | 172300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 134 | 20230711 | 172200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 135 | 20230711 | 172100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 136 | 20230711 | 172000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 137 | 20230711 | 171900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 138 | 20230711 | 171800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 139 | 20230711 | 171700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 140 | 20230711 | 171600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 141 | 20230711 | 171500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 142 | 20230711 | 171400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 143 | 20230711 | 171300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 144 | 20230711 | 171200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 145 | 20230711 | 171100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 146 | 20230711 | 171000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 147 | 20230711 | 170900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 148 | 20230711 | 170800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 149 | 20230711 | 170700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 150 | 20230711 | 170600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 151 | 20230711 | 170500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 152 | 20230711 | 170400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 3338 |
| 153 | 20230711 | 170300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 154 | 20230711 | 170200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 155 | 20230711 | 170100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 156 | 20230711 | 170000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 157 | 20230711 | 165900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 158 | 20230711 | 165800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 159 | 20230711 | 165700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 160 | 20230711 | 165600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 161 | 20230711 | 165500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 162 | 20230711 | 165400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 163 | 20230711 | 165300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 164 | 20230711 | 165200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 165 | 20230711 | 165100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 166 | 20230711 | 165000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 167 | 20230711 | 164900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 168 | 20230711 | 164800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 169 | 20230711 | 164700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 170 | 20230711 | 164600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 171 | 20230711 | 164500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 172 | 20230711 | 164400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 173 | 20230711 | 164300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 174 | 20230711 | 164200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 175 | 20230711 | 164100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 176 | 20230711 | 164000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 177 | 20230711 | 163900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 178 | 20230711 | 163800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 179 | 20230711 | 163700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 180 | 20230711 | 163600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 181 | 20230711 | 163500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 182 | 20230711 | 163400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 3338 |
| 183 | 20230711 | 163300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 184 | 20230711 | 163200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 185 | 20230711 | 163100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 186 | 20230711 | 163000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 187 | 20230711 | 162900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 188 | 20230711 | 162800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 189 | 20230711 | 162700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 190 | 20230711 | 162600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 191 | 20230711 | 162500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 192 | 20230711 | 162400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 193 | 20230711 | 162300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 194 | 20230711 | 162200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 195 | 20230711 | 162100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 196 | 20230711 | 162000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 197 | 20230711 | 161900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 198 | 20230711 | 161800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 199 | 20230711 | 161700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 200 | 20230711 | 161600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 201 | 20230711 | 161500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 202 | 20230711 | 161400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 203 | 20230711 | 161300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 204 | 20230711 | 161200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 205 | 20230711 | 161100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 206 | 20230711 | 161000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 207 | 20230711 | 160900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 208 | 20230711 | 160800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 209 | 20230711 | 160700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 210 | 20230711 | 160600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 211 | 20230711 | 160500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 212 | 20230711 | 160400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 3338 |
| 213 | 20230711 | 160300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 214 | 20230711 | 160200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 215 | 20230711 | 160100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 216 | 20230711 | 160000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 217 | 20230711 | 155900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 218 | 20230711 | 155800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 219 | 20230711 | 155700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 220 | 20230711 | 155600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 221 | 20230711 | 155500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 222 | 20230711 | 155400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 223 | 20230711 | 155300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 224 | 20230711 | 155200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 225 | 20230711 | 155100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 226 | 20230711 | 155000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 227 | 20230711 | 154900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 228 | 20230711 | 154800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 229 | 20230711 | 154700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 230 | 20230711 | 154600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 231 | 20230711 | 154500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 232 | 20230711 | 154400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 233 | 20230711 | 154300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 234 | 20230711 | 154200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 235 | 20230711 | 154100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 236 | 20230711 | 154000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 237 | 20230711 | 153900 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 238 | 20230711 | 153800 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 239 | 20230711 | 153700 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 240 | 20230711 | 153600 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 241 | 20230711 | 153500 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 242 | 20230711 | 153400 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 3338 |
| 243 | 20230711 | 153300 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 244 | 20230711 | 153200 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 245 | 20230711 | 153100 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 246 | 20230711 | 153000 | 11230199000 | 70100 | 70100 | 70100 | 70100 | 3338 |
| 247 | 20230711 | 152900 | 10996205200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 248 | 20230711 | 152800 | 10996205200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 249 | 20230711 | 152700 | 10996205200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 250 | 20230711 | 152600 | 10996205200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 251 | 20230711 | 152500 | 10996205200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 252 | 20230711 | 152400 | 10996205200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 253 | 20230711 | 152300 | 10996205200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 254 | 20230711 | 152200 | 10996205200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 255 | 20230711 | 152100 | 10996205200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 256 | 20230711 | 152000 | 10996205200 | 70300 | 70300 | 70300 | 70300 | 0 |
| 257 | 20230711 | 151900 | 10996205200 | 70300 | 70400 | 70400 | 70300 | 696 |
| 258 | 20230711 | 151800 | 10947225600 | 70400 | 70200 | 70400 | 70200 | 1146 |
| 259 | 20230711 | 151700 | 10866669400 | 70300 | 70100 | 70300 | 70100 | 1471 |
| 260 | 20230711 | 151600 | 10763388900 | 70200 | 70200 | 70200 | 70100 | 172 |
| 261 | 20230711 | 151500 | 10751317900 | 70200 | 70200 | 70200 | 70100 | 620 |
| 262 | 20230711 | 151400 | 10707829900 | 70100 | 70100 | 70200 | 70100 | 300 |
| 263 | 20230711 | 151300 | 10686772300 | 70200 | 70200 | 70200 | 70200 | 140 |
| 264 | 20230711 | 151200 | 10676944300 | 70100 | 70100 | 70200 | 70100 | 425 |
| 265 | 20230711 | 151100 | 10647136600 | 70200 | 70100 | 70200 | 70100 | 168 |
| 266 | 20230711 | 151000 | 10635348900 | 70100 | 70100 | 70200 | 70100 | 336 |
| 267 | 20230711 | 150900 | 10611787000 | 70100 | 70100 | 70200 | 70100 | 205 |
| 268 | 20230711 | 150800 | 10597403900 | 70100 | 70100 | 70200 | 70100 | 302 |
| 269 | 20230711 | 150700 | 10576212800 | 70100 | 70100 | 70200 | 70100 | 163 |
| 270 | 20230711 | 150600 | 10564785300 | 70200 | 70100 | 70200 | 70100 | 415 |
| 271 | 20230711 | 150500 | 10535672400 | 70100 | 70200 | 70200 | 70100 | 621 |
| 272 | 20230711 | 150400 | 10492080200 | 70200 | 70100 | 70200 | 70100 | 330 |
| 273 | 20230711 | 150300 | 10468927000 | 70100 | 70000 | 70200 | 70000 | 602 |
| 274 | 20230711 | 150200 | 10426727800 | 70000 | 70000 | 70100 | 70000 | 167 |
| 275 | 20230711 | 150100 | 10415031700 | 70100 | 70100 | 70200 | 70100 | 494 |
| 276 | 20230711 | 150000 | 10380400800 | 70200 | 70000 | 70200 | 70000 | 1432 |
| 277 | 20230711 | 145900 | 10280034100 | 70000 | 70000 | 70100 | 70000 | 439 |
| 278 | 20230711 | 145800 | 10249303900 | 70000 | 70100 | 70100 | 70000 | 516 |
| 279 | 20230711 | 145700 | 10213172900 | 70000 | 70000 | 70100 | 70000 | 138 |
| 280 | 20230711 | 145600 | 10203501600 | 70000 | 69900 | 70000 | 69900 | 163 |
| 281 | 20230711 | 145500 | 10192093200 | 70000 | 69900 | 70000 | 69900 | 389 |
| 282 | 20230711 | 145400 | 10164866800 | 70000 | 70000 | 70100 | 70000 | 836 |
| 283 | 20230711 | 145300 | 10106345600 | 70000 | 70100 | 70100 | 70000 | 178 |
| 284 | 20230711 | 145200 | 10093868100 | 70100 | 70000 | 70100 | 70000 | 157 |
| 285 | 20230711 | 145100 | 10082866500 | 70100 | 70000 | 70100 | 70000 | 55 |
| 286 | 20230711 | 145000 | 10079015100 | 70000 | 70000 | 70100 | 70000 | 236 |
| 287 | 20230711 | 144900 | 10062481700 | 70100 | 70100 | 70100 | 70000 | 68 |
| 288 | 20230711 | 144800 | 10057715300 | 70100 | 70100 | 70300 | 70100 | 1272 |
| 289 | 20230711 | 144700 | 9968446700 | 70100 | 70200 | 70200 | 70100 | 22 |
| 290 | 20230711 | 144600 | 9966904300 | 70100 | 70100 | 70200 | 70000 | 902 |
| 291 | 20230711 | 144500 | 9903685300 | 70100 | 70200 | 70200 | 70100 | 144 |
| 292 | 20230711 | 144400 | 9893590000 | 70200 | 70100 | 70200 | 70100 | 124 |
| 293 | 20230711 | 144300 | 9884889700 | 70100 | 69900 | 70100 | 69900 | 420 |
| 294 | 20230711 | 144200 | 9855469900 | 69900 | 70100 | 70100 | 69900 | 1461 |
| 295 | 20230711 | 144100 | 9753080500 | 70100 | 70000 | 70100 | 70000 | 266 |
| 296 | 20230711 | 144000 | 9734457000 | 69900 | 69900 | 70000 | 69900 | 1953 |
| 297 | 20230711 | 143900 | 9597797300 | 69900 | 69900 | 69900 | 69900 | 897 |
| 298 | 20230711 | 143800 | 9535097000 | 69900 | 69700 | 69900 | 69700 | 1245 |
| 299 | 20230711 | 143700 | 9448199600 | 69800 | 69700 | 69800 | 69700 | 152 |
| 300 | 20230711 | 143600 | 9437605000 | 69700 | 69800 | 69800 | 69700 | 7 |
| 301 | 20230711 | 143500 | 9437116600 | 69800 | 69800 | 69800 | 69700 | 132 |
| 302 | 20230711 | 143400 | 9427903200 | 69700 | 69800 | 69800 | 69700 | 40 |
| 303 | 20230711 | 143300 | 9425114900 | 69800 | 69700 | 69800 | 69700 | 379 |
| 304 | 20230711 | 143200 | 9398698000 | 69700 | 69700 | 69700 | 69600 | 103 |
| 305 | 20230711 | 143100 | 9391519000 | 69700 | 69800 | 69800 | 69700 | 448 |
| 306 | 20230711 | 143000 | 9360293000 | 69700 | 69500 | 69800 | 69500 | 610 |
| 307 | 20230711 | 142900 | 9317760800 | 69600 | 69600 | 69800 | 69600 | 760 |
| 308 | 20230711 | 142800 | 9264799000 | 69700 | 69500 | 69700 | 69500 | 485 |
| 309 | 20230711 | 142700 | 9231044200 | 69500 | 69500 | 69600 | 69500 | 340 |
| 310 | 20230711 | 142600 | 9207413500 | 69600 | 69400 | 69600 | 69300 | 1457 |
| 311 | 20230711 | 142500 | 9106161800 | 69400 | 69400 | 69500 | 69400 | 171 |
| 312 | 20230711 | 142400 | 9094293300 | 69400 | 69400 | 69500 | 69400 | 91 |
| 313 | 20230711 | 142300 | 9087977700 | 69400 | 69300 | 69400 | 69300 | 1164 |
| 314 | 20230711 | 142200 | 9007221500 | 69400 | 69200 | 69400 | 69200 | 131 |
| 315 | 20230711 | 142100 | 8998150900 | 69300 | 69200 | 69300 | 69200 | 250 |
| 316 | 20230711 | 142000 | 8980828200 | 69300 | 69300 | 69400 | 69200 | 119 |
| 317 | 20230711 | 141900 | 8972582600 | 69300 | 69300 | 69400 | 69300 | 164 |
| 318 | 20230711 | 141800 | 8961216900 | 69300 | 69300 | 69400 | 69300 | 77 |
| 319 | 20230711 | 141700 | 8955880600 | 69300 | 69200 | 69400 | 69200 | 997 |
| 320 | 20230711 | 141600 | 8886801100 | 69200 | 69200 | 69300 | 69200 | 169 |
| 321 | 20230711 | 141500 | 8875106200 | 69200 | 69300 | 69300 | 69200 | 158 |
| 322 | 20230711 | 141400 | 8864172400 | 69200 | 69100 | 69200 | 69100 | 185 |
| 323 | 20230711 | 141300 | 8851378600 | 69100 | 69300 | 69300 | 69100 | 622 |
| 324 | 20230711 | 141200 | 8808327800 | 69200 | 69200 | 69300 | 69200 | 53 |
| 325 | 20230711 | 141100 | 8804660100 | 69300 | 69200 | 69300 | 69200 | 248 |
| 326 | 20230711 | 141000 | 8787476400 | 69200 | 69200 | 69300 | 69200 | 200 |
| 327 | 20230711 | 140900 | 8773626300 | 69300 | 69300 | 69300 | 69200 | 94 |
| 328 | 20230711 | 140800 | 8767121300 | 69200 | 69200 | 69200 | 69200 | 122 |
| 329 | 20230711 | 140700 | 8758678900 | 69200 | 69200 | 69300 | 69100 | 1280 |
| 330 | 20230711 | 140600 | 8670203800 | 69200 | 69100 | 69200 | 69100 | 221 |
| 331 | 20230711 | 140500 | 8654932500 | 69200 | 69200 | 69200 | 69200 | 217 |
| 332 | 20230711 | 140400 | 8639916100 | 69200 | 69400 | 69400 | 69200 | 441 |
| 333 | 20230711 | 140300 | 8609368500 | 69300 | 69100 | 69300 | 69000 | 370 |
| 334 | 20230711 | 140200 | 8583779600 | 69000 | 69300 | 69300 | 69000 | 391 |
| 335 | 20230711 | 140100 | 8556699500 | 69300 | 69300 | 69400 | 69300 | 175 |
| 336 | 20230711 | 140000 | 8544571200 | 69300 | 69400 | 69400 | 69300 | 233 |
| 337 | 20230711 | 135900 | 8528403900 | 69300 | 69000 | 69300 | 69000 | 841 |
| 338 | 20230711 | 135800 | 8470259800 | 69000 | 69000 | 69000 | 68900 | 363 |
| 339 | 20230711 | 135700 | 8445214500 | 69000 | 69000 | 69000 | 69000 | 146 |
| 340 | 20230711 | 135600 | 8435140500 | 69000 | 69000 | 69000 | 68900 | 330 |
| 341 | 20230711 | 135500 | 8412371200 | 68900 | 69000 | 69100 | 68900 | 117 |
| 342 | 20230711 | 135400 | 8404298100 | 69000 | 69000 | 69100 | 69000 | 344 |
| 343 | 20230711 | 135300 | 8380561900 | 68900 | 68800 | 69000 | 68800 | 344 |
| 344 | 20230711 | 135200 | 8356862000 | 68900 | 68900 | 69000 | 68900 | 255 |
| 345 | 20230711 | 135100 | 8339292400 | 68900 | 68900 | 68900 | 68900 | 87 |
| 346 | 20230711 | 135000 | 8333298100 | 68900 | 68900 | 68900 | 68900 | 65 |
| 347 | 20230711 | 134900 | 8328819600 | 69000 | 68900 | 69000 | 68900 | 167 |
| 348 | 20230711 | 134800 | 8317297300 | 68900 | 69000 | 69000 | 68900 | 194 |
| 349 | 20230711 | 134700 | 8303917500 | 69000 | 68900 | 69000 | 68900 | 143 |
| 350 | 20230711 | 134600 | 8294055200 | 69000 | 69100 | 69100 | 68900 | 101 |
| 351 | 20230711 | 134500 | 8287086700 | 69000 | 68900 | 69000 | 68800 | 2007 |
| 352 | 20230711 | 134400 | 8148775800 | 68800 | 68800 | 68800 | 68800 | 70 |
| 353 | 20230711 | 134300 | 8143959800 | 68800 | 68900 | 68900 | 68800 | 124 |
| 354 | 20230711 | 134200 | 8135425300 | 68800 | 68800 | 68800 | 68800 | 340 |
| 355 | 20230711 | 134100 | 8112033300 | 68800 | 68800 | 68900 | 68800 | 74 |
| 356 | 20230711 | 134000 | 8106941600 | 68800 | 68800 | 68900 | 68800 | 867 |
| 357 | 20230711 | 133900 | 8047286100 | 68800 | 68900 | 68900 | 68800 | 331 |
| 358 | 20230711 | 133800 | 8024483600 | 68900 | 68900 | 68900 | 68900 | 30 |
| 359 | 20230711 | 133700 | 8022416600 | 68900 | 68900 | 69000 | 68900 | 60 |
| 360 | 20230711 | 133600 | 8018282500 | 68900 | 68900 | 69000 | 68900 | 161 |
| 361 | 20230711 | 133500 | 8007185600 | 68900 | 69000 | 69000 | 68900 | 127 |
| 362 | 20230711 | 133400 | 7998432100 | 69000 | 69000 | 69000 | 68900 | 174 |
| 363 | 20230711 | 133300 | 7986431000 | 68900 | 69000 | 69100 | 68900 | 117 |
| 364 | 20230711 | 133200 | 7978360700 | 68900 | 69000 | 69000 | 68900 | 409 |
| 365 | 20230711 | 133100 | 7950146000 | 69000 | 69000 | 69100 | 69000 | 131 |
| 366 | 20230711 | 133000 | 7941105900 | 69000 | 69000 | 69000 | 68900 | 1035 |
| 367 | 20230711 | 132900 | 7869694000 | 68900 | 68900 | 69000 | 68900 | 102 |
| 368 | 20230711 | 132800 | 7862662500 | 68900 | 68900 | 68900 | 68900 | 61 |
| 369 | 20230711 | 132700 | 7858459600 | 68900 | 68900 | 69000 | 68900 | 141 |
| 370 | 20230711 | 132600 | 7848742100 | 68900 | 68900 | 68900 | 68900 | 70 |
| 371 | 20230711 | 132500 | 7843919100 | 68900 | 68900 | 69000 | 68800 | 345 |
| 372 | 20230711 | 132400 | 7820151300 | 68900 | 68900 | 68900 | 68800 | 114 |
| 373 | 20230711 | 132300 | 7812304800 | 68900 | 68800 | 68900 | 68800 | 260 |
| 374 | 20230711 | 132200 | 7794407400 | 68800 | 68900 | 68900 | 68800 | 116 |
| 375 | 20230711 | 132100 | 7786417300 | 68900 | 68800 | 68900 | 68700 | 490 |
| 376 | 20230711 | 132000 | 7752705800 | 68800 | 68700 | 68800 | 68700 | 1831 |
| 377 | 20230711 | 131900 | 7626763300 | 68700 | 68700 | 68700 | 68700 | 345 |
| 378 | 20230711 | 131800 | 7603061800 | 68700 | 68800 | 68800 | 68700 | 230 |
| 379 | 20230711 | 131700 | 7587252800 | 68800 | 68700 | 68800 | 68700 | 186 |
| 380 | 20230711 | 131600 | 7574463100 | 68700 | 68700 | 68800 | 68700 | 305 |
| 381 | 20230711 | 131500 | 7553485800 | 68700 | 68800 | 68900 | 68700 | 291 |
| 382 | 20230711 | 131400 | 7533457100 | 68800 | 68800 | 68800 | 68800 | 133 |
| 383 | 20230711 | 131300 | 7524306700 | 68800 | 68900 | 68900 | 68800 | 53 |
| 384 | 20230711 | 131200 | 7520660200 | 68800 | 68800 | 68800 | 68800 | 149 |
| 385 | 20230711 | 131100 | 7510409000 | 68800 | 68900 | 68900 | 68800 | 65 |
| 386 | 20230711 | 131000 | 7505935200 | 68800 | 68800 | 68900 | 68700 | 515 |
| 387 | 20230711 | 130900 | 7470503800 | 68800 | 68800 | 68800 | 68700 | 480 |
| 388 | 20230711 | 130800 | 7437484200 | 68800 | 68800 | 68800 | 68800 | 321 |
| 389 | 20230711 | 130700 | 7415399400 | 68800 | 68800 | 68800 | 68800 | 97 |
| 390 | 20230711 | 130600 | 7408725800 | 68800 | 68900 | 68900 | 68800 | 268 |
| 391 | 20230711 | 130500 | 7390287200 | 68800 | 69000 | 69000 | 68800 | 64 |
| 392 | 20230711 | 130400 | 7385883100 | 68900 | 69000 | 69000 | 68900 | 1633 |
| 393 | 20230711 | 130300 | 7273367200 | 69000 | 68900 | 69000 | 68900 | 305 |
| 394 | 20230711 | 130200 | 7252345200 | 68900 | 69000 | 69000 | 68900 | 807 |
| 395 | 20230711 | 130100 | 7196736700 | 69000 | 69000 | 69100 | 69000 | 510 |
| 396 | 20230711 | 130000 | 7161543600 | 69000 | 69100 | 69100 | 69000 | 43 |
| 397 | 20230711 | 125900 | 7158575800 | 69100 | 69100 | 69100 | 69000 | 60 |
| 398 | 20230711 | 125800 | 7154433700 | 69100 | 69000 | 69100 | 69000 | 136 |
| 399 | 20230711 | 125700 | 7145043300 | 69000 | 69100 | 69100 | 69000 | 206 |
| 400 | 20230711 | 125600 | 7130809800 | 69000 | 69100 | 69100 | 69000 | 48 |
| 401 | 20230711 | 125500 | 7127493100 | 69100 | 69000 | 69100 | 69000 | 171 |
| 402 | 20230711 | 125400 | 7115681600 | 69000 | 69100 | 69100 | 69000 | 652 |
| 403 | 20230711 | 125300 | 7070641900 | 69000 | 68900 | 69000 | 68900 | 528 |
| 404 | 20230711 | 125200 | 7034219900 | 68900 | 69000 | 69000 | 68900 | 164 |
| 405 | 20230711 | 125100 | 7022911400 | 68900 | 69000 | 69000 | 68900 | 93 |
| 406 | 20230711 | 125000 | 7016502300 | 69000 | 68900 | 69000 | 68900 | 343 |
| 407 | 20230711 | 124900 | 6992835800 | 68900 | 68900 | 69000 | 68900 | 31 |
| 408 | 20230711 | 124800 | 6990698100 | 68900 | 68900 | 69000 | 68900 | 153 |
| 409 | 20230711 | 124700 | 6980150700 | 69000 | 68900 | 69000 | 68900 | 169 |
| 410 | 20230711 | 124600 | 6968489800 | 69000 | 68900 | 69000 | 68900 | 168 |
| 411 | 20230711 | 124500 | 6956904700 | 68900 | 68800 | 68900 | 68800 | 425 |
| 412 | 20230711 | 124400 | 6927630500 | 68800 | 68900 | 68900 | 68800 | 90 |
| 413 | 20230711 | 124300 | 6921437900 | 68900 | 69000 | 69000 | 68800 | 210 |
| 414 | 20230711 | 124200 | 6906968200 | 69000 | 69000 | 69000 | 68900 | 117 |
| 415 | 20230711 | 124100 | 6898906600 | 69000 | 68900 | 69000 | 68900 | 310 |
| 416 | 20230711 | 124000 | 6877537600 | 69000 | 69000 | 69000 | 68900 | 76 |
| 417 | 20230711 | 123900 | 6872299400 | 68900 | 68900 | 68900 | 68800 | 630 |
| 418 | 20230711 | 123800 | 6828896400 | 68800 | 68800 | 68900 | 68800 | 6 |
| 419 | 20230711 | 123700 | 6828483200 | 68900 | 68900 | 69000 | 68800 | 341 |
| 420 | 20230711 | 123600 | 6804994800 | 68900 | 69000 | 69000 | 68900 | 36 |
| 421 | 20230711 | 123500 | 6802514200 | 68900 | 68900 | 68900 | 68800 | 417 |
| 422 | 20230711 | 123400 | 6773786800 | 68900 | 68800 | 68900 | 68800 | 408 |
| 423 | 20230711 | 123300 | 6745678600 | 68800 | 68800 | 68900 | 68800 | 46 |
| 424 | 20230711 | 123200 | 6742513300 | 68800 | 68800 | 68900 | 68800 | 39 |
| 425 | 20230711 | 123100 | 6739830000 | 68900 | 68900 | 68900 | 68900 | 34 |
| 426 | 20230711 | 123000 | 6737487400 | 68900 | 68900 | 68900 | 68800 | 44 |
| 427 | 20230711 | 122900 | 6734459300 | 68900 | 68800 | 68900 | 68700 | 2019 |
| 428 | 20230711 | 122800 | 6595522500 | 68800 | 68800 | 68800 | 68800 | 210 |
| 429 | 20230711 | 122700 | 6581074500 | 68700 | 68800 | 68800 | 68700 | 301 |
| 430 | 20230711 | 122600 | 6560365800 | 68700 | 68800 | 68800 | 68700 | 90 |
| 431 | 20230711 | 122500 | 6554182200 | 68800 | 68700 | 68800 | 68700 | 27 |
| 432 | 20230711 | 122400 | 6552327100 | 68700 | 68700 | 68800 | 68700 | 92 |
| 433 | 20230711 | 122300 | 6546005700 | 68700 | 68700 | 68700 | 68700 | 76 |
| 434 | 20230711 | 122200 | 6540784500 | 68700 | 68700 | 68800 | 68700 | 485 |
| 435 | 20230711 | 122100 | 6507419600 | 68700 | 68700 | 68800 | 68700 | 222 |
| 436 | 20230711 | 122000 | 6492168100 | 68700 | 68800 | 68800 | 68700 | 248 |
| 437 | 20230711 | 121900 | 6475130300 | 68700 | 68800 | 68800 | 68700 | 304 |
| 438 | 20230711 | 121800 | 6454234800 | 68800 | 68800 | 68800 | 68800 | 391 |
| 439 | 20230711 | 121700 | 6427334000 | 68800 | 68800 | 68900 | 68800 | 6 |
| 440 | 20230711 | 121600 | 6426920800 | 68800 | 68800 | 68900 | 68800 | 238 |
| 441 | 20230711 | 121500 | 6410546200 | 69000 | 68900 | 69000 | 68900 | 4 |
| 442 | 20230711 | 121400 | 6410270500 | 68900 | 68900 | 69000 | 68900 | 13 |
| 443 | 20230711 | 121300 | 6409374400 | 68900 | 68900 | 68900 | 68900 | 952 |
| 444 | 20230711 | 121200 | 6343781600 | 68900 | 69000 | 69000 | 68900 | 94 |
| 445 | 20230711 | 121100 | 6337304000 | 69000 | 68800 | 69000 | 68800 | 811 |
| 446 | 20230711 | 121000 | 6281416300 | 68800 | 68800 | 68900 | 68800 | 45 |
| 447 | 20230711 | 120900 | 6278319800 | 68800 | 68800 | 68800 | 68800 | 321 |
| 448 | 20230711 | 120800 | 6256235000 | 68800 | 68800 | 68800 | 68800 | 23 |
| 449 | 20230711 | 120700 | 6254652600 | 68900 | 68900 | 68900 | 68800 | 84 |
| 450 | 20230711 | 120600 | 6248869300 | 68800 | 68800 | 68800 | 68800 | 0 |
| 451 | 20230711 | 120500 | 6248869300 | 68800 | 68900 | 68900 | 68800 | 1088 |
| 452 | 20230711 | 120400 | 6173909500 | 68900 | 69000 | 69000 | 68900 | 83 |
| 453 | 20230711 | 120300 | 6168190600 | 68900 | 68900 | 69000 | 68900 | 16 |
| 454 | 20230711 | 120200 | 6167087700 | 69000 | 68900 | 69000 | 68900 | 83 |
| 455 | 20230711 | 120100 | 6161368900 | 69000 | 68900 | 69000 | 68900 | 107 |
| 456 | 20230711 | 120000 | 6153989600 | 69000 | 69000 | 69000 | 69000 | 64 |
| 457 | 20230711 | 115900 | 6149573600 | 69000 | 68900 | 69000 | 68900 | 286 |
| 458 | 20230711 | 115800 | 6129839800 | 69000 | 69000 | 69000 | 68900 | 120 |
| 459 | 20230711 | 115700 | 6121563200 | 69000 | 68900 | 69000 | 68900 | 187 |
| 460 | 20230711 | 115600 | 6108663900 | 69000 | 69000 | 69000 | 69000 | 270 |
| 461 | 20230711 | 115500 | 6090033900 | 69000 | 69000 | 69000 | 69000 | 10 |
| 462 | 20230711 | 115400 | 6089343900 | 69000 | 69000 | 69000 | 68900 | 106 |
| 463 | 20230711 | 115300 | 6082038700 | 69000 | 68900 | 69000 | 68800 | 210 |
| 464 | 20230711 | 115200 | 6067556500 | 68900 | 68800 | 68900 | 68800 | 323 |
| 465 | 20230711 | 115100 | 6045333700 | 68700 | 68800 | 68800 | 68700 | 151 |
| 466 | 20230711 | 115000 | 6034951300 | 68800 | 68800 | 69000 | 68700 | 992 |
| 467 | 20230711 | 114900 | 5966610700 | 68700 | 68900 | 68900 | 68700 | 1288 |
| 468 | 20230711 | 114800 | 5878051500 | 68900 | 68900 | 68900 | 68900 | 134 |
| 469 | 20230711 | 114700 | 5868818900 | 68900 | 69000 | 69000 | 68900 | 65 |
| 470 | 20230711 | 114600 | 5864337300 | 68900 | 68900 | 68900 | 68900 | 0 |
| 471 | 20230711 | 114500 | 5864337300 | 68900 | 68900 | 69000 | 68900 | 64 |
| 472 | 20230711 | 114400 | 5859927600 | 69000 | 69000 | 69100 | 68900 | 652 |
| 473 | 20230711 | 114300 | 5814975500 | 69000 | 69000 | 69000 | 69000 | 27 |
| 474 | 20230711 | 114200 | 5813112500 | 69000 | 69000 | 69000 | 69000 | 72 |
| 475 | 20230711 | 114100 | 5808144500 | 69100 | 69100 | 69100 | 69100 | 1 |
| 476 | 20230711 | 114000 | 5808075400 | 69000 | 69000 | 69000 | 69000 | 63 |
| 477 | 20230711 | 113900 | 5803728400 | 69000 | 69000 | 69000 | 69000 | 213 |
| 478 | 20230711 | 113800 | 5789031400 | 69000 | 69000 | 69000 | 69000 | 184 |
| 479 | 20230711 | 113700 | 5776335400 | 69000 | 69000 | 69100 | 69000 | 453 |
| 480 | 20230711 | 113600 | 5745078300 | 69100 | 69100 | 69100 | 69100 | 262 |
| 481 | 20230711 | 113500 | 5726974100 | 69100 | 69200 | 69200 | 69100 | 152 |
| 482 | 20230711 | 113400 | 5716464200 | 69200 | 69100 | 69200 | 69000 | 527 |
| 483 | 20230711 | 113300 | 5680014100 | 69300 | 69100 | 69300 | 69000 | 710 |
| 484 | 20230711 | 113200 | 5630939200 | 69100 | 68900 | 69100 | 68900 | 447 |
| 485 | 20230711 | 113100 | 5600098000 | 68900 | 68900 | 68900 | 68900 | 19 |
| 486 | 20230711 | 113000 | 5598788900 | 69000 | 68800 | 69000 | 68800 | 579 |
| 487 | 20230711 | 112900 | 5558899100 | 68800 | 68900 | 68900 | 68800 | 514 |
| 488 | 20230711 | 112800 | 5523535700 | 68900 | 68900 | 68900 | 68900 | 28 |
| 489 | 20230711 | 112700 | 5521606500 | 68900 | 68900 | 68900 | 68900 | 15 |
| 490 | 20230711 | 112600 | 5520573000 | 68900 | 68800 | 68900 | 68800 | 534 |
| 491 | 20230711 | 112500 | 5483833600 | 68800 | 68800 | 68800 | 68800 | 223 |
| 492 | 20230711 | 112400 | 5468491200 | 68700 | 68700 | 68700 | 68600 | 385 |
| 493 | 20230711 | 112300 | 5442042300 | 68700 | 68700 | 68700 | 68600 | 95 |
| 494 | 20230711 | 112200 | 5435519900 | 68600 | 68800 | 68800 | 68600 | 596 |
| 495 | 20230711 | 112100 | 5394597000 | 68800 | 68800 | 68800 | 68800 | 151 |
| 496 | 20230711 | 112000 | 5384208200 | 68800 | 68800 | 68900 | 68800 | 446 |
| 497 | 20230711 | 111900 | 5353523200 | 68800 | 68900 | 68900 | 68800 | 635 |
| 498 | 20230711 | 111800 | 5309801200 | 69000 | 68900 | 69000 | 68900 | 126 |
| 499 | 20230711 | 111700 | 5301107300 | 69000 | 69000 | 69000 | 69000 | 23 |
| 500 | 20230711 | 111600 | 5299520300 | 69000 | 69000 | 69000 | 68900 | 269 |
| 501 | 20230711 | 111500 | 5280963100 | 69000 | 68900 | 69000 | 68800 | 262 |
| 502 | 20230711 | 111400 | 5262914600 | 68900 | 68900 | 68900 | 68900 | 244 |
| 503 | 20230711 | 111300 | 5246103000 | 68900 | 68900 | 68900 | 68800 | 164 |
| 504 | 20230711 | 111200 | 5234806900 | 68900 | 68900 | 68900 | 68800 | 101 |
| 505 | 20230711 | 111100 | 5227851500 | 68900 | 69000 | 69000 | 68800 | 187 |
| 506 | 20230711 | 111000 | 5214968900 | 68900 | 68900 | 69000 | 68800 | 353 |
| 507 | 20230711 | 110900 | 5190647100 | 68900 | 69000 | 69000 | 68800 | 349 |
| 508 | 20230711 | 110800 | 5166599000 | 68900 | 69000 | 69100 | 68900 | 807 |
| 509 | 20230711 | 110700 | 5110902800 | 69000 | 69000 | 69000 | 68900 | 203 |
| 510 | 20230711 | 110600 | 5096899900 | 69000 | 69000 | 69100 | 68900 | 486 |
| 511 | 20230711 | 110500 | 5063366800 | 69000 | 68800 | 69000 | 68800 | 110 |
| 512 | 20230711 | 110400 | 5055784100 | 68900 | 68900 | 69000 | 68800 | 182 |
| 513 | 20230711 | 110300 | 5043246600 | 69000 | 68700 | 69000 | 68700 | 677 |
| 514 | 20230711 | 110200 | 4996668500 | 68700 | 68700 | 68700 | 68600 | 2131 |
| 515 | 20230711 | 110100 | 4850292800 | 68700 | 68600 | 68700 | 68600 | 344 |
| 516 | 20230711 | 110000 | 4826694100 | 68600 | 68800 | 68800 | 68600 | 333 |
| 517 | 20230711 | 105900 | 4803819700 | 68800 | 68800 | 68800 | 68700 | 178 |
| 518 | 20230711 | 105800 | 4791576300 | 68800 | 68900 | 68900 | 68800 | 810 |
| 519 | 20230711 | 105700 | 4735845600 | 68900 | 68900 | 69000 | 68900 | 932 |
| 520 | 20230711 | 105600 | 4671627500 | 69000 | 69000 | 69000 | 68900 | 179 |
| 521 | 20230711 | 105500 | 4659290500 | 69000 | 69000 | 69000 | 68900 | 74 |
| 522 | 20230711 | 105400 | 4654184800 | 69000 | 69000 | 69000 | 68900 | 377 |
| 523 | 20230711 | 105300 | 4628180000 | 69000 | 69000 | 69000 | 68900 | 26 |
| 524 | 20230711 | 105200 | 4626387600 | 69000 | 69000 | 69100 | 68900 | 647 |
| 525 | 20230711 | 105100 | 4581749500 | 69000 | 69100 | 69100 | 69000 | 275 |
| 526 | 20230711 | 105000 | 4562751600 | 69100 | 69100 | 69100 | 69000 | 237 |
| 527 | 20230711 | 104900 | 4546376000 | 69100 | 69200 | 69200 | 69100 | 380 |
| 528 | 20230711 | 104800 | 4520117600 | 69200 | 69200 | 69200 | 69100 | 172 |
| 529 | 20230711 | 104700 | 4508219300 | 69200 | 69300 | 69300 | 69100 | 199 |
| 530 | 20230711 | 104600 | 4494448500 | 69300 | 69300 | 69300 | 69200 | 306 |
| 531 | 20230711 | 104500 | 4473272700 | 69400 | 69300 | 69400 | 69200 | 343 |
| 532 | 20230711 | 104400 | 4449509700 | 69300 | 69300 | 69300 | 69300 | 74 |
| 533 | 20230711 | 104300 | 4444381500 | 69300 | 69300 | 69400 | 69300 | 102 |
| 534 | 20230711 | 104200 | 4437309000 | 69300 | 69300 | 69300 | 69200 | 21 |
| 535 | 20230711 | 104100 | 4435853900 | 69300 | 69300 | 69300 | 69200 | 144 |
| 536 | 20230711 | 104000 | 4425887300 | 69200 | 69500 | 69500 | 69200 | 533 |
| 537 | 20230711 | 103900 | 4388954000 | 69500 | 69400 | 69500 | 69300 | 405 |
| 538 | 20230711 | 103800 | 4360848500 | 69300 | 69500 | 69500 | 69300 | 404 |
| 539 | 20230711 | 103700 | 4332811400 | 69500 | 69500 | 69500 | 69500 | 43 |
| 540 | 20230711 | 103600 | 4329822900 | 69500 | 69600 | 69600 | 69500 | 277 |
| 541 | 20230711 | 103500 | 4310571300 | 69500 | 69500 | 69500 | 69500 | 43 |
| 542 | 20230711 | 103400 | 4307582800 | 69600 | 69600 | 69600 | 69600 | 89 |
| 543 | 20230711 | 103300 | 4301388400 | 69600 | 69700 | 69700 | 69600 | 128 |
| 544 | 20230711 | 103200 | 4292470200 | 69700 | 69700 | 69700 | 69700 | 46 |
| 545 | 20230711 | 103100 | 4289264000 | 69700 | 69700 | 69800 | 69700 | 196 |
| 546 | 20230711 | 103000 | 4275587700 | 69800 | 69600 | 69800 | 69600 | 21 |
| 547 | 20230711 | 102900 | 4274125900 | 69600 | 69700 | 69800 | 69600 | 343 |
| 548 | 20230711 | 102800 | 4250247700 | 69700 | 69700 | 69700 | 69700 | 193 |
| 549 | 20230711 | 102700 | 4236795600 | 69800 | 69800 | 69800 | 69800 | 43 |
| 550 | 20230711 | 102600 | 4233794200 | 69800 | 69800 | 69800 | 69700 | 267 |
| 551 | 20230711 | 102500 | 4215158300 | 69800 | 69900 | 70000 | 69800 | 232 |
| 552 | 20230711 | 102400 | 4198928500 | 69900 | 69900 | 69900 | 69800 | 565 |
| 553 | 20230711 | 102300 | 4159435400 | 69800 | 69800 | 69800 | 69800 | 110 |
| 554 | 20230711 | 102200 | 4151757400 | 69700 | 69700 | 69900 | 69700 | 226 |
| 555 | 20230711 | 102100 | 4135983400 | 69700 | 69700 | 69800 | 69700 | 377 |
| 556 | 20230711 | 102000 | 4109684400 | 69700 | 69800 | 69800 | 69700 | 438 |
| 557 | 20230711 | 101900 | 4079140000 | 69800 | 70000 | 70000 | 69800 | 499 |
| 558 | 20230711 | 101800 | 4044274000 | 70000 | 69900 | 70000 | 69900 | 496 |
| 559 | 20230711 | 101700 | 4009567500 | 69900 | 70000 | 70000 | 69900 | 268 |
| 560 | 20230711 | 101600 | 3990823600 | 70000 | 70000 | 70000 | 69900 | 156 |
| 561 | 20230711 | 101500 | 3979903700 | 70100 | 70100 | 70100 | 69900 | 362 |
| 562 | 20230711 | 101400 | 3954561300 | 70100 | 70200 | 70200 | 69900 | 1186 |
| 563 | 20230711 | 101300 | 3871481000 | 70300 | 70300 | 70300 | 70200 | 468 |
| 564 | 20230711 | 101200 | 3838621600 | 70300 | 70300 | 70400 | 70200 | 479 |
| 565 | 20230711 | 101100 | 3804927300 | 70300 | 70200 | 70300 | 70200 | 305 |
| 566 | 20230711 | 101000 | 3783494800 | 70300 | 70200 | 70400 | 70100 | 411 |
| 567 | 20230711 | 100900 | 3754623800 | 70200 | 70300 | 70400 | 70200 | 1056 |
| 568 | 20230711 | 100800 | 3680413000 | 70400 | 70400 | 70500 | 70400 | 763 |
| 569 | 20230711 | 100700 | 3626662500 | 70400 | 70300 | 70500 | 70300 | 1353 |
| 570 | 20230711 | 100600 | 3531416400 | 70300 | 70400 | 70400 | 70300 | 487 |
| 571 | 20230711 | 100500 | 3497146000 | 70400 | 70300 | 70400 | 70200 | 600 |
| 572 | 20230711 | 100400 | 3454946000 | 70200 | 70300 | 70300 | 70200 | 432 |
| 573 | 20230711 | 100300 | 3424585500 | 70200 | 70100 | 70300 | 70100 | 522 |
| 574 | 20230711 | 100200 | 3387912300 | 70100 | 70200 | 70200 | 70000 | 387 |
| 575 | 20230711 | 100100 | 3360754500 | 70200 | 70100 | 70200 | 70000 | 432 |
| 576 | 20230711 | 100000 | 3330455800 | 70100 | 70000 | 70100 | 69900 | 796 |
| 577 | 20230711 | 095900 | 3274705500 | 70000 | 70000 | 70000 | 69900 | 236 |
| 578 | 20230711 | 095800 | 3258185600 | 70000 | 70000 | 70000 | 69900 | 299 |
| 579 | 20230711 | 095700 | 3237255700 | 70000 | 70000 | 70000 | 69900 | 297 |
| 580 | 20230711 | 095600 | 3216476300 | 70000 | 70000 | 70000 | 69900 | 1010 |
| 581 | 20230711 | 095500 | 3145785300 | 70000 | 70000 | 70000 | 69800 | 660 |
| 582 | 20230711 | 095400 | 3099600100 | 69900 | 70000 | 70000 | 69900 | 428 |
| 583 | 20230711 | 095300 | 3069680700 | 69900 | 70000 | 70000 | 69900 | 223 |
| 584 | 20230711 | 095200 | 3054079200 | 70000 | 69900 | 70000 | 69900 | 250 |
| 585 | 20230711 | 095100 | 3036579300 | 70000 | 69900 | 70000 | 69700 | 361 |
| 586 | 20230711 | 095000 | 3011333400 | 69800 | 69800 | 69900 | 69800 | 556 |
| 587 | 20230711 | 094900 | 2972490600 | 69800 | 69800 | 70000 | 69700 | 526 |
| 588 | 20230711 | 094800 | 2935707400 | 69800 | 69800 | 70000 | 69800 | 268 |
| 589 | 20230711 | 094700 | 2916959200 | 69800 | 69700 | 70000 | 69600 | 1275 |
| 590 | 20230711 | 094600 | 2827942800 | 69700 | 69900 | 70000 | 69700 | 1017 |
| 591 | 20230711 | 094500 | 2756854000 | 69900 | 70000 | 70000 | 69900 | 249 |
| 592 | 20230711 | 094400 | 2739425500 | 70000 | 70000 | 70000 | 69900 | 90 |
| 593 | 20230711 | 094300 | 2733128500 | 70000 | 69900 | 70000 | 69900 | 338 |
| 594 | 20230711 | 094200 | 2709478400 | 69900 | 69900 | 69900 | 69800 | 183 |
| 595 | 20230711 | 094100 | 2696686800 | 70000 | 69900 | 70000 | 69800 | 286 |
| 596 | 20230711 | 094000 | 2676677100 | 69900 | 69900 | 69900 | 69800 | 887 |
| 597 | 20230711 | 093900 | 2614703200 | 69900 | 69900 | 69900 | 69900 | 329 |
| 598 | 20230711 | 093800 | 2591706100 | 69900 | 69900 | 69900 | 69800 | 334 |
| 599 | 20230711 | 093700 | 2568363900 | 69900 | 69700 | 69900 | 69600 | 450 |
| 600 | 20230711 | 093600 | 2536941900 | 69700 | 69700 | 69800 | 69700 | 503 |
| 601 | 20230711 | 093500 | 2501874700 | 69700 | 69600 | 69800 | 69500 | 346 |
| 602 | 20230711 | 093400 | 2477763600 | 69600 | 69800 | 69800 | 69600 | 312 |
| 603 | 20230711 | 093300 | 2456011000 | 69800 | 69700 | 69800 | 69500 | 546 |
| 604 | 20230711 | 093200 | 2417965500 | 69500 | 69800 | 69900 | 69500 | 1117 |
| 605 | 20230711 | 093100 | 2340077400 | 69900 | 69800 | 69900 | 69800 | 447 |
| 606 | 20230711 | 093000 | 2308838100 | 69800 | 69700 | 69900 | 69700 | 613 |
| 607 | 20230711 | 092900 | 2266048200 | 69800 | 69700 | 69800 | 69700 | 320 |
| 608 | 20230711 | 092800 | 2243728200 | 69700 | 69600 | 69700 | 69600 | 772 |
| 609 | 20230711 | 092700 | 2189930500 | 69600 | 69300 | 69700 | 69300 | 703 |
| 610 | 20230711 | 092600 | 2141038700 | 69300 | 69200 | 69300 | 69200 | 296 |
| 611 | 20230711 | 092500 | 2120552900 | 69100 | 69300 | 69300 | 69100 | 682 |
| 612 | 20230711 | 092400 | 2073393200 | 69300 | 69400 | 69400 | 69200 | 609 |
| 613 | 20230711 | 092300 | 2031178300 | 69500 | 69400 | 69600 | 69400 | 326 |
| 614 | 20230711 | 092200 | 2008532200 | 69500 | 69300 | 69600 | 69300 | 1266 |
| 615 | 20230711 | 092100 | 1920585000 | 69300 | 69100 | 69400 | 69100 | 809 |
| 616 | 20230711 | 092000 | 1864593300 | 69100 | 69000 | 69100 | 69000 | 198 |
| 617 | 20230711 | 091900 | 1850926200 | 69000 | 69100 | 69200 | 69000 | 317 |
| 618 | 20230711 | 091800 | 1829015700 | 69100 | 69000 | 69100 | 68800 | 1340 |
| 619 | 20230711 | 091700 | 1736445300 | 68900 | 68700 | 69000 | 68500 | 1004 |
| 620 | 20230711 | 091600 | 1667426800 | 68700 | 68800 | 68800 | 68200 | 1833 |
| 621 | 20230711 | 091500 | 1541868600 | 68800 | 69000 | 69000 | 68500 | 1943 |
| 622 | 20230711 | 091400 | 1408252000 | 69000 | 69200 | 69200 | 69000 | 905 |
| 623 | 20230711 | 091300 | 1345709100 | 69200 | 69300 | 69400 | 69100 | 489 |
| 624 | 20230711 | 091200 | 1311841600 | 69400 | 69400 | 69500 | 69200 | 1607 |
| 625 | 20230711 | 091100 | 1200443200 | 69500 | 69600 | 69600 | 69500 | 676 |
| 626 | 20230711 | 091000 | 1153432100 | 69600 | 69700 | 69800 | 69600 | 479 |
| 627 | 20230711 | 090900 | 1120067100 | 69700 | 69500 | 69700 | 69500 | 1040 |
| 628 | 20230711 | 090800 | 1047700000 | 69500 | 69400 | 69500 | 69400 | 365 |
| 629 | 20230711 | 090700 | 1022346300 | 69400 | 69500 | 69500 | 69400 | 592 |
| 630 | 20230711 | 090600 | 981215200 | 69500 | 69700 | 69700 | 69500 | 491 |
| 631 | 20230711 | 090500 | 947026600 | 69700 | 69700 | 69800 | 69600 | 964 |
| 632 | 20230711 | 090400 | 879902600 | 69700 | 70000 | 70100 | 69600 | 1189 |
| 633 | 20230711 | 090300 | 796816000 | 70000 | 70000 | 70300 | 70000 | 1672 |
| 634 | 20230711 | 090200 | 679570700 | 70400 | 70100 | 70500 | 70100 | 2552 |
| 635 | 20230711 | 090100 | 499994900 | 70100 | 70100 | 70300 | 69600 | 3723 |
| 636 | 20230711 | 090000 | 238593600 | 69600 | 69400 | 70300 | 69400 | 3054 |