32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 185100 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 8834 |
| 3 | 20230711 | 185000 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20230711 | 184900 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20230711 | 184800 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20230711 | 184700 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20230711 | 184600 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20230711 | 184500 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20230711 | 184400 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20230711 | 184300 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20230711 | 184200 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20230711 | 184100 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20230711 | 184000 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20230711 | 183900 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20230711 | 183800 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20230711 | 183700 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20230711 | 183600 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20230711 | 183500 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20230711 | 183400 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20230711 | 183300 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20230711 | 183200 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20230711 | 183100 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20230711 | 183000 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20230711 | 182900 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20230711 | 182800 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20230711 | 182700 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20230711 | 182600 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20230711 | 182500 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20230711 | 182400 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20230711 | 182300 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20230711 | 182200 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20230711 | 182100 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 8834 |
| 33 | 20230711 | 182000 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20230711 | 181900 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20230711 | 181800 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20230711 | 181700 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20230711 | 181600 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20230711 | 181500 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20230711 | 181400 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20230711 | 181300 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20230711 | 181200 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20230711 | 181100 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20230711 | 181000 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20230711 | 180900 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20230711 | 180800 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20230711 | 180700 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20230711 | 180600 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20230711 | 180500 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20230711 | 180400 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20230711 | 180300 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20230711 | 180200 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20230711 | 180100 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20230711 | 180000 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20230711 | 175900 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20230711 | 175800 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20230711 | 175700 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20230711 | 175600 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20230711 | 175500 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20230711 | 175400 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20230711 | 175300 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20230711 | 175200 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20230711 | 175100 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 8834 |
| 63 | 20230711 | 175000 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20230711 | 174900 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20230711 | 174800 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20230711 | 174700 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20230711 | 174600 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20230711 | 174500 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20230711 | 174400 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20230711 | 174300 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20230711 | 174200 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20230711 | 174100 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20230711 | 174000 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20230711 | 173900 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20230711 | 173800 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20230711 | 173700 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20230711 | 173600 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20230711 | 173500 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20230711 | 173400 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20230711 | 173300 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20230711 | 173200 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20230711 | 173100 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20230711 | 173000 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20230711 | 172900 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20230711 | 172800 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20230711 | 172700 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20230711 | 172600 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20230711 | 172500 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20230711 | 172400 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20230711 | 172300 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20230711 | 172200 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20230711 | 172100 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 8834 |
| 93 | 20230711 | 172000 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20230711 | 171900 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20230711 | 171800 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20230711 | 171700 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20230711 | 171600 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20230711 | 171500 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20230711 | 171400 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20230711 | 171300 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20230711 | 171200 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20230711 | 171100 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20230711 | 171000 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20230711 | 170900 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20230711 | 170800 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20230711 | 170700 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20230711 | 170600 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20230711 | 170500 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20230711 | 170400 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20230711 | 170300 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20230711 | 170200 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20230711 | 170100 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20230711 | 170000 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20230711 | 165900 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20230711 | 165800 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20230711 | 165700 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20230711 | 165600 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20230711 | 165500 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20230711 | 165400 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20230711 | 165300 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20230711 | 165200 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20230711 | 165100 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 8834 |
| 123 | 20230711 | 165000 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20230711 | 164900 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20230711 | 164800 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20230711 | 164700 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20230711 | 164600 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20230711 | 164500 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20230711 | 164400 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20230711 | 164300 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20230711 | 164200 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20230711 | 164100 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20230711 | 164000 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20230711 | 163900 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20230711 | 163800 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20230711 | 163700 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20230711 | 163600 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20230711 | 163500 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20230711 | 163400 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20230711 | 163300 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20230711 | 163200 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20230711 | 163100 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20230711 | 163000 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20230711 | 162900 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20230711 | 162800 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20230711 | 162700 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20230711 | 162600 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20230711 | 162500 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20230711 | 162400 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20230711 | 162300 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20230711 | 162200 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20230711 | 162100 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 8834 |
| 153 | 20230711 | 162000 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20230711 | 161900 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20230711 | 161800 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20230711 | 161700 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20230711 | 161600 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20230711 | 161500 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20230711 | 161400 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20230711 | 161300 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20230711 | 161200 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20230711 | 161100 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20230711 | 161000 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20230711 | 160900 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20230711 | 160800 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20230711 | 160700 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20230711 | 160600 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20230711 | 160500 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20230711 | 160400 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20230711 | 160300 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20230711 | 160200 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20230711 | 160100 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20230711 | 160000 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20230711 | 155900 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20230711 | 155800 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20230711 | 155700 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20230711 | 155600 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20230711 | 155500 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20230711 | 155400 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20230711 | 155300 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20230711 | 155200 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20230711 | 155100 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 8834 |
| 183 | 20230711 | 155000 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20230711 | 154900 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20230711 | 154800 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20230711 | 154700 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20230711 | 154600 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20230711 | 154500 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20230711 | 154400 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20230711 | 154300 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20230711 | 154200 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20230711 | 154100 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20230711 | 154000 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20230711 | 153900 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20230711 | 153800 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20230711 | 153700 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20230711 | 153600 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20230711 | 153500 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20230711 | 153400 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20230711 | 153300 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20230711 | 153200 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20230711 | 153100 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20230711 | 153000 | 12938076050 | 21450 | 21450 | 21450 | 21450 | 8834 |
| 204 | 20230711 | 152900 | 12748586750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20230711 | 152800 | 12748586750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20230711 | 152700 | 12748586750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20230711 | 152600 | 12748586750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20230711 | 152500 | 12748586750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20230711 | 152400 | 12748586750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20230711 | 152300 | 12748586750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20230711 | 152200 | 12748586750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20230711 | 152100 | 12748586750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 213 | 20230711 | 152000 | 12748586750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20230711 | 151900 | 12748586750 | 21400 | 21500 | 21500 | 21350 | 4365 |
| 215 | 20230711 | 151800 | 12655125500 | 21450 | 21450 | 21500 | 21400 | 881 |
| 216 | 20230711 | 151700 | 12636233300 | 21450 | 21450 | 21450 | 21400 | 1817 |
| 217 | 20230711 | 151600 | 12597319850 | 21450 | 21400 | 21450 | 21400 | 1703 |
| 218 | 20230711 | 151500 | 12560793050 | 21400 | 21500 | 21500 | 21400 | 2554 |
| 219 | 20230711 | 151400 | 12506106750 | 21500 | 21500 | 21500 | 21450 | 1121 |
| 220 | 20230711 | 151300 | 12482020550 | 21500 | 21450 | 21500 | 21450 | 1332 |
| 221 | 20230711 | 151200 | 12453404550 | 21400 | 21450 | 21450 | 21400 | 716 |
| 222 | 20230711 | 151100 | 12438067050 | 21450 | 21400 | 21500 | 21400 | 4999 |
| 223 | 20230711 | 151000 | 12331015500 | 21400 | 21350 | 21400 | 21350 | 184 |
| 224 | 20230711 | 150900 | 12327086650 | 21350 | 21400 | 21400 | 21350 | 1307 |
| 225 | 20230711 | 150800 | 12299171850 | 21400 | 21300 | 21400 | 21300 | 1798 |
| 226 | 20230711 | 150700 | 12260794550 | 21350 | 21350 | 21350 | 21300 | 672 |
| 227 | 20230711 | 150600 | 12246458350 | 21350 | 21350 | 21350 | 21300 | 887 |
| 228 | 20230711 | 150500 | 12227535250 | 21350 | 21400 | 21400 | 21350 | 1018 |
| 229 | 20230711 | 150400 | 12205795300 | 21400 | 21400 | 21400 | 21300 | 243 |
| 230 | 20230711 | 150300 | 12200611750 | 21300 | 21300 | 21400 | 21300 | 2097 |
| 231 | 20230711 | 150200 | 12155843100 | 21350 | 21300 | 21350 | 21300 | 410 |
| 232 | 20230711 | 150100 | 12147102650 | 21300 | 21350 | 21350 | 21300 | 2383 |
| 233 | 20230711 | 150000 | 12096342800 | 21350 | 21350 | 21350 | 21300 | 351 |
| 234 | 20230711 | 145900 | 12088855750 | 21350 | 21300 | 21350 | 21300 | 1613 |
| 235 | 20230711 | 145800 | 12054483300 | 21350 | 21300 | 21400 | 21300 | 794 |
| 236 | 20230711 | 145700 | 12037556650 | 21350 | 21300 | 21350 | 21300 | 455 |
| 237 | 20230711 | 145600 | 12027854550 | 21300 | 21400 | 21400 | 21300 | 124 |
| 238 | 20230711 | 145500 | 12025208250 | 21400 | 21350 | 21400 | 21300 | 597 |
| 239 | 20230711 | 145400 | 12012465600 | 21300 | 21400 | 21400 | 21300 | 2147 |
| 240 | 20230711 | 145300 | 11966625950 | 21400 | 21400 | 21400 | 21350 | 311 |
| 241 | 20230711 | 145200 | 11959978700 | 21350 | 21400 | 21400 | 21350 | 424 |
| 242 | 20230711 | 145100 | 11950922550 | 21400 | 21400 | 21400 | 21400 | 188 |
| 243 | 20230711 | 145000 | 11946899350 | 21350 | 21350 | 21400 | 21300 | 531 |
| 244 | 20230711 | 144900 | 11935562400 | 21300 | 21350 | 21350 | 21300 | 197 |
| 245 | 20230711 | 144800 | 11931360650 | 21350 | 21350 | 21350 | 21300 | 391 |
| 246 | 20230711 | 144700 | 11923026550 | 21350 | 21350 | 21350 | 21300 | 91 |
| 247 | 20230711 | 144600 | 11921086850 | 21350 | 21350 | 21400 | 21300 | 314 |
| 248 | 20230711 | 144500 | 11914383000 | 21350 | 21400 | 21400 | 21350 | 722 |
| 249 | 20230711 | 144400 | 11898967750 | 21400 | 21400 | 21400 | 21400 | 59 |
| 250 | 20230711 | 144300 | 11897705150 | 21350 | 21350 | 21400 | 21350 | 428 |
| 251 | 20230711 | 144200 | 11888554700 | 21350 | 21350 | 21350 | 21300 | 974 |
| 252 | 20230711 | 144100 | 11867777000 | 21350 | 21400 | 21400 | 21350 | 214 |
| 253 | 20230711 | 144000 | 11863205500 | 21400 | 21450 | 21450 | 21300 | 2015 |
| 254 | 20230711 | 143900 | 11820206150 | 21450 | 21400 | 21450 | 21400 | 233 |
| 255 | 20230711 | 143800 | 11815217650 | 21450 | 21450 | 21450 | 21400 | 130 |
| 256 | 20230711 | 143700 | 11812433150 | 21400 | 21450 | 21450 | 21400 | 1300 |
| 257 | 20230711 | 143600 | 11784553400 | 21450 | 21400 | 21450 | 21400 | 182 |
| 258 | 20230711 | 143500 | 11780657800 | 21450 | 21500 | 21500 | 21350 | 514 |
| 259 | 20230711 | 143400 | 11769658250 | 21450 | 21500 | 21500 | 21400 | 9617 |
| 260 | 20230711 | 143300 | 11563424700 | 21450 | 21500 | 21500 | 21450 | 629 |
| 261 | 20230711 | 143200 | 11549919850 | 21500 | 21500 | 21500 | 21450 | 577 |
| 262 | 20230711 | 143100 | 11537516350 | 21450 | 21500 | 21500 | 21450 | 632 |
| 263 | 20230711 | 143000 | 11523931800 | 21500 | 21550 | 21550 | 21450 | 6061 |
| 264 | 20230711 | 142900 | 11393744350 | 21500 | 21500 | 21550 | 21500 | 6124 |
| 265 | 20230711 | 142800 | 11262078200 | 21500 | 21500 | 21500 | 21450 | 482 |
| 266 | 20230711 | 142700 | 11251727800 | 21500 | 21450 | 21500 | 21450 | 1057 |
| 267 | 20230711 | 142600 | 11229015600 | 21450 | 21500 | 21500 | 21450 | 2714 |
| 268 | 20230711 | 142500 | 11170695400 | 21450 | 21450 | 21500 | 21450 | 1066 |
| 269 | 20230711 | 142400 | 11147805000 | 21450 | 21450 | 21500 | 21450 | 352 |
| 270 | 20230711 | 142300 | 11140244500 | 21450 | 21500 | 21500 | 21450 | 618 |
| 271 | 20230711 | 142200 | 11126980800 | 21500 | 21500 | 21500 | 21450 | 245 |
| 272 | 20230711 | 142100 | 11121721800 | 21450 | 21500 | 21500 | 21450 | 530 |
| 273 | 20230711 | 142000 | 11110352750 | 21450 | 21500 | 21500 | 21450 | 216 |
| 274 | 20230711 | 141900 | 11105719050 | 21500 | 21500 | 21500 | 21450 | 213 |
| 275 | 20230711 | 141800 | 11101141050 | 21500 | 21450 | 21500 | 21450 | 3087 |
| 276 | 20230711 | 141700 | 11034774300 | 21450 | 21450 | 21500 | 21400 | 1367 |
| 277 | 20230711 | 141600 | 11005457150 | 21450 | 21450 | 21450 | 21400 | 663 |
| 278 | 20230711 | 141500 | 10991245050 | 21450 | 21500 | 21500 | 21450 | 2000 |
| 279 | 20230711 | 141400 | 10948331900 | 21450 | 21400 | 21500 | 21400 | 8864 |
| 280 | 20230711 | 141300 | 10758281050 | 21400 | 21450 | 21450 | 21400 | 173 |
| 281 | 20230711 | 141200 | 10754577300 | 21450 | 21450 | 21450 | 21400 | 363 |
| 282 | 20230711 | 141100 | 10746802850 | 21450 | 21450 | 21450 | 21400 | 690 |
| 283 | 20230711 | 141000 | 10732010000 | 21450 | 21450 | 21450 | 21400 | 204 |
| 284 | 20230711 | 140900 | 10727642350 | 21450 | 21400 | 21450 | 21400 | 442 |
| 285 | 20230711 | 140800 | 10718162300 | 21400 | 21450 | 21450 | 21400 | 560 |
| 286 | 20230711 | 140700 | 10706154750 | 21400 | 21500 | 21500 | 21400 | 869 |
| 287 | 20230711 | 140600 | 10687512800 | 21450 | 21400 | 21450 | 21400 | 5309 |
| 288 | 20230711 | 140500 | 10573652900 | 21400 | 21400 | 21400 | 21350 | 4535 |
| 289 | 20230711 | 140400 | 10476605550 | 21400 | 21350 | 21400 | 21350 | 340 |
| 290 | 20230711 | 140300 | 10469341400 | 21350 | 21400 | 21400 | 21350 | 402 |
| 291 | 20230711 | 140200 | 10460751700 | 21400 | 21350 | 21400 | 21350 | 458 |
| 292 | 20230711 | 140100 | 10450972400 | 21350 | 21350 | 21400 | 21350 | 3574 |
| 293 | 20230711 | 140000 | 10374663600 | 21350 | 21300 | 21350 | 21300 | 409 |
| 294 | 20230711 | 135900 | 10365937150 | 21300 | 21350 | 21350 | 21300 | 358 |
| 295 | 20230711 | 135800 | 10358310900 | 21350 | 21350 | 21350 | 21350 | 84 |
| 296 | 20230711 | 135700 | 10356517500 | 21350 | 21300 | 21350 | 21250 | 5256 |
| 297 | 20230711 | 135600 | 10244566550 | 21300 | 21250 | 21300 | 21250 | 347 |
| 298 | 20230711 | 135500 | 10237185700 | 21300 | 21250 | 21300 | 21250 | 472 |
| 299 | 20230711 | 135400 | 10227144700 | 21250 | 21300 | 21300 | 21250 | 466 |
| 300 | 20230711 | 135300 | 10217241600 | 21300 | 21250 | 21300 | 21250 | 17 |
| 301 | 20230711 | 135200 | 10216879800 | 21300 | 21250 | 21300 | 21250 | 144 |
| 302 | 20230711 | 135100 | 10213818950 | 21300 | 21250 | 21300 | 21250 | 169 |
| 303 | 20230711 | 135000 | 10210226200 | 21250 | 21250 | 21300 | 21250 | 89 |
| 304 | 20230711 | 134900 | 10208334550 | 21250 | 21250 | 21300 | 21250 | 1628 |
| 305 | 20230711 | 134800 | 10173739250 | 21250 | 21250 | 21250 | 21200 | 359 |
| 306 | 20230711 | 134700 | 10166126550 | 21250 | 21200 | 21250 | 21200 | 1070 |
| 307 | 20230711 | 134600 | 10143433600 | 21200 | 21300 | 21300 | 21200 | 1076 |
| 308 | 20230711 | 134500 | 10120572350 | 21250 | 21300 | 21350 | 21250 | 7471 |
| 309 | 20230711 | 134400 | 9961664600 | 21350 | 21300 | 21350 | 21250 | 1466 |
| 310 | 20230711 | 134300 | 9930450050 | 21300 | 21350 | 21350 | 21300 | 1154 |
| 311 | 20230711 | 134200 | 9905869150 | 21300 | 21350 | 21350 | 21300 | 157 |
| 312 | 20230711 | 134100 | 9902522400 | 21300 | 21350 | 21350 | 21300 | 247 |
| 313 | 20230711 | 134000 | 9897261050 | 21350 | 21350 | 21350 | 21350 | 366 |
| 314 | 20230711 | 133900 | 9889446950 | 21350 | 21300 | 21350 | 21300 | 200 |
| 315 | 20230711 | 133800 | 9885186600 | 21300 | 21300 | 21350 | 21300 | 253 |
| 316 | 20230711 | 133700 | 9879796500 | 21350 | 21350 | 21350 | 21300 | 116 |
| 317 | 20230711 | 133600 | 9877324000 | 21300 | 21300 | 21350 | 21300 | 91 |
| 318 | 20230711 | 133500 | 9875384250 | 21350 | 21300 | 21350 | 21300 | 152 |
| 319 | 20230711 | 133400 | 9872144050 | 21350 | 21300 | 21350 | 21300 | 2617 |
| 320 | 20230711 | 133300 | 9816401650 | 21300 | 21350 | 21350 | 21300 | 279 |
| 321 | 20230711 | 133200 | 9810457950 | 21350 | 21350 | 21350 | 21300 | 413 |
| 322 | 20230711 | 133100 | 9801645100 | 21350 | 21250 | 21350 | 21250 | 1729 |
| 323 | 20230711 | 133000 | 9764810950 | 21250 | 21300 | 21300 | 21250 | 1989 |
| 324 | 20230711 | 132900 | 9722453550 | 21300 | 21300 | 21300 | 21250 | 1632 |
| 325 | 20230711 | 132800 | 9687720650 | 21250 | 21300 | 21300 | 21250 | 85 |
| 326 | 20230711 | 132700 | 9685913050 | 21300 | 21250 | 21300 | 21250 | 233 |
| 327 | 20230711 | 132600 | 9680958600 | 21300 | 21300 | 21300 | 21250 | 483 |
| 328 | 20230711 | 132500 | 9670678400 | 21300 | 21250 | 21300 | 21200 | 1630 |
| 329 | 20230711 | 132400 | 9636042750 | 21250 | 21250 | 21250 | 21200 | 192 |
| 330 | 20230711 | 132300 | 9631971750 | 21250 | 21250 | 21250 | 21200 | 361 |
| 331 | 20230711 | 132200 | 9624307200 | 21250 | 21250 | 21250 | 21200 | 247 |
| 332 | 20230711 | 132100 | 9619061900 | 21250 | 21250 | 21250 | 21200 | 76 |
| 333 | 20230711 | 132000 | 9617449850 | 21250 | 21200 | 21250 | 21200 | 498 |
| 334 | 20230711 | 131900 | 9606882850 | 21250 | 21250 | 21250 | 21200 | 483 |
| 335 | 20230711 | 131800 | 9596623750 | 21250 | 21250 | 21250 | 21200 | 152 |
| 336 | 20230711 | 131700 | 9593395000 | 21250 | 21200 | 21250 | 21200 | 736 |
| 337 | 20230711 | 131600 | 9577783900 | 21200 | 21250 | 21250 | 21150 | 261 |
| 338 | 20230711 | 131500 | 9572249250 | 21200 | 21250 | 21250 | 21150 | 1100 |
| 339 | 20230711 | 131400 | 9548896200 | 21250 | 21250 | 21250 | 21200 | 305 |
| 340 | 20230711 | 131300 | 9542428550 | 21200 | 21200 | 21250 | 21200 | 1427 |
| 341 | 20230711 | 131200 | 9512169950 | 21200 | 21250 | 21250 | 21200 | 388 |
| 342 | 20230711 | 131100 | 9503933900 | 21250 | 21250 | 21250 | 21200 | 185 |
| 343 | 20230711 | 131000 | 9500002750 | 21250 | 21250 | 21300 | 21250 | 817 |
| 344 | 20230711 | 130900 | 9482641150 | 21200 | 21300 | 21300 | 21200 | 185 |
| 345 | 20230711 | 130800 | 9478718600 | 21300 | 21250 | 21300 | 21200 | 1872 |
| 346 | 20230711 | 130700 | 9438972500 | 21250 | 21250 | 21250 | 21200 | 218 |
| 347 | 20230711 | 130600 | 9434342550 | 21250 | 21250 | 21250 | 21150 | 1908 |
| 348 | 20230711 | 130500 | 9393923950 | 21200 | 21250 | 21250 | 21200 | 1208 |
| 349 | 20230711 | 130400 | 9368263150 | 21200 | 21150 | 21200 | 21150 | 2143 |
| 350 | 20230711 | 130300 | 9322836000 | 21200 | 21150 | 21200 | 21150 | 572 |
| 351 | 20230711 | 130200 | 9310737550 | 21150 | 21200 | 21200 | 21100 | 928 |
| 352 | 20230711 | 130100 | 9291117050 | 21150 | 21200 | 21200 | 21150 | 355 |
| 353 | 20230711 | 130000 | 9283596750 | 21200 | 21150 | 21200 | 21150 | 682 |
| 354 | 20230711 | 125900 | 9269171900 | 21200 | 21150 | 21200 | 21150 | 140 |
| 355 | 20230711 | 125800 | 9266209750 | 21200 | 21200 | 21200 | 21150 | 625 |
| 356 | 20230711 | 125700 | 9252976000 | 21150 | 21150 | 21200 | 21150 | 566 |
| 357 | 20230711 | 125600 | 9241004700 | 21150 | 21150 | 21150 | 21150 | 121 |
| 358 | 20230711 | 125500 | 9238445550 | 21150 | 21200 | 21200 | 21150 | 351 |
| 359 | 20230711 | 125400 | 9231015600 | 21250 | 21250 | 21250 | 21150 | 602 |
| 360 | 20230711 | 125300 | 9218251200 | 21200 | 21150 | 21200 | 21150 | 1475 |
| 361 | 20230711 | 125200 | 9186982700 | 21200 | 21150 | 21200 | 21150 | 287 |
| 362 | 20230711 | 125100 | 9180906900 | 21150 | 21100 | 21150 | 21100 | 324 |
| 363 | 20230711 | 125000 | 9174069500 | 21100 | 21150 | 21200 | 21100 | 149 |
| 364 | 20230711 | 124900 | 9170919400 | 21150 | 21100 | 21150 | 21050 | 537 |
| 365 | 20230711 | 124800 | 9159577550 | 21100 | 21100 | 21100 | 21050 | 112 |
| 366 | 20230711 | 124700 | 9157217100 | 21100 | 21100 | 21150 | 21050 | 228 |
| 367 | 20230711 | 124600 | 9152409700 | 21100 | 21150 | 21150 | 21100 | 936 |
| 368 | 20230711 | 124500 | 9132623100 | 21150 | 21150 | 21150 | 21100 | 171 |
| 369 | 20230711 | 124400 | 9129009000 | 21150 | 21150 | 21150 | 21100 | 406 |
| 370 | 20230711 | 124300 | 9120430450 | 21150 | 21150 | 21150 | 21150 | 281 |
| 371 | 20230711 | 124200 | 9114487300 | 21100 | 21150 | 21150 | 21100 | 73 |
| 372 | 20230711 | 124100 | 9112945900 | 21100 | 21100 | 21150 | 21100 | 709 |
| 373 | 20230711 | 124000 | 9097984600 | 21150 | 21150 | 21200 | 21150 | 870 |
| 374 | 20230711 | 123900 | 9079569750 | 21150 | 21150 | 21150 | 21100 | 515 |
| 375 | 20230711 | 123800 | 9068701900 | 21150 | 21100 | 21150 | 21100 | 116 |
| 376 | 20230711 | 123700 | 9066254200 | 21100 | 21150 | 21150 | 21100 | 551 |
| 377 | 20230711 | 123600 | 9054609000 | 21150 | 21150 | 21150 | 21150 | 124 |
| 378 | 20230711 | 123500 | 9051986400 | 21100 | 21150 | 21150 | 21050 | 618 |
| 379 | 20230711 | 123400 | 9038936250 | 21100 | 21100 | 21100 | 21100 | 360 |
| 380 | 20230711 | 123300 | 9031340250 | 21050 | 21100 | 21100 | 21050 | 754 |
| 381 | 20230711 | 123200 | 9015460000 | 21100 | 21150 | 21150 | 21100 | 155 |
| 382 | 20230711 | 123100 | 9012189100 | 21050 | 21050 | 21150 | 21050 | 418 |
| 383 | 20230711 | 123000 | 9003377900 | 21000 | 21050 | 21100 | 21000 | 1035 |
| 384 | 20230711 | 122900 | 8981620900 | 21050 | 21100 | 21100 | 21050 | 29 |
| 385 | 20230711 | 122800 | 8981009700 | 21100 | 21050 | 21100 | 21050 | 594 |
| 386 | 20230711 | 122700 | 8968480300 | 21050 | 21100 | 21100 | 21000 | 58 |
| 387 | 20230711 | 122600 | 8967259300 | 21000 | 21100 | 21150 | 21000 | 3122 |
| 388 | 20230711 | 122500 | 8901598450 | 21150 | 21150 | 21150 | 21100 | 431 |
| 389 | 20230711 | 122400 | 8892488850 | 21150 | 21100 | 21150 | 21100 | 227 |
| 390 | 20230711 | 122300 | 8887696000 | 21100 | 21100 | 21100 | 21050 | 627 |
| 391 | 20230711 | 122200 | 8874468950 | 21050 | 21100 | 21100 | 21050 | 510 |
| 392 | 20230711 | 122100 | 8863716850 | 21100 | 21100 | 21100 | 21100 | 45 |
| 393 | 20230711 | 122000 | 8862767350 | 21100 | 21100 | 21100 | 21050 | 845 |
| 394 | 20230711 | 121900 | 8844955700 | 21050 | 21100 | 21100 | 21050 | 386 |
| 395 | 20230711 | 121800 | 8836819850 | 21100 | 21050 | 21100 | 21050 | 600 |
| 396 | 20230711 | 121700 | 8824181350 | 21100 | 21100 | 21100 | 21050 | 305 |
| 397 | 20230711 | 121600 | 8817747200 | 21100 | 21050 | 21100 | 21050 | 82 |
| 398 | 20230711 | 121500 | 8816020900 | 21050 | 21050 | 21100 | 21000 | 995 |
| 399 | 20230711 | 121400 | 8795075900 | 21100 | 21000 | 21100 | 21000 | 990 |
| 400 | 20230711 | 121300 | 8774235900 | 21000 | 21100 | 21100 | 21000 | 1320 |
| 401 | 20230711 | 121200 | 8746453800 | 21100 | 21100 | 21100 | 21050 | 3193 |
| 402 | 20230711 | 121100 | 8679139250 | 21050 | 21100 | 21100 | 21050 | 462 |
| 403 | 20230711 | 121000 | 8669411750 | 21050 | 21100 | 21100 | 21050 | 156 |
| 404 | 20230711 | 120900 | 8666124350 | 21100 | 21050 | 21100 | 21050 | 410 |
| 405 | 20230711 | 120800 | 8657479200 | 21050 | 21100 | 21100 | 21050 | 223 |
| 406 | 20230711 | 120700 | 8652782450 | 21100 | 21100 | 21100 | 21050 | 130 |
| 407 | 20230711 | 120600 | 8650042750 | 21100 | 21100 | 21100 | 21050 | 378 |
| 408 | 20230711 | 120500 | 8642068450 | 21050 | 21050 | 21050 | 21050 | 1873 |
| 409 | 20230711 | 120400 | 8602641800 | 21050 | 21100 | 21100 | 21050 | 503 |
| 410 | 20230711 | 120300 | 8592035400 | 21050 | 21100 | 21100 | 21050 | 801 |
| 411 | 20230711 | 120200 | 8575137100 | 21100 | 21100 | 21100 | 21050 | 79 |
| 412 | 20230711 | 120100 | 8573471700 | 21050 | 21050 | 21100 | 21050 | 235 |
| 413 | 20230711 | 120000 | 8568521400 | 21050 | 21050 | 21100 | 21050 | 990 |
| 414 | 20230711 | 115900 | 8547667900 | 21050 | 21050 | 21050 | 21000 | 345 |
| 415 | 20230711 | 115800 | 8540408250 | 21050 | 21050 | 21050 | 21000 | 164 |
| 416 | 20230711 | 115700 | 8536960900 | 21050 | 21100 | 21100 | 21050 | 2346 |
| 417 | 20230711 | 115600 | 8487487450 | 21100 | 21050 | 21100 | 21050 | 76 |
| 418 | 20230711 | 115500 | 8485886450 | 21050 | 21100 | 21100 | 21050 | 498 |
| 419 | 20230711 | 115400 | 8475389350 | 21100 | 21100 | 21100 | 21050 | 408 |
| 420 | 20230711 | 115300 | 8466788750 | 21100 | 21050 | 21100 | 21000 | 366 |
| 421 | 20230711 | 115200 | 8459085700 | 21050 | 21050 | 21050 | 21000 | 340 |
| 422 | 20230711 | 115100 | 8451930700 | 21050 | 21000 | 21050 | 21000 | 527 |
| 423 | 20230711 | 115000 | 8440844300 | 21000 | 21050 | 21050 | 21000 | 153 |
| 424 | 20230711 | 114900 | 8437628450 | 21050 | 21050 | 21100 | 21050 | 150 |
| 425 | 20230711 | 114800 | 8434470800 | 21050 | 21050 | 21050 | 21000 | 598 |
| 426 | 20230711 | 114700 | 8421887250 | 21050 | 21000 | 21050 | 21000 | 341 |
| 427 | 20230711 | 114600 | 8414724750 | 21000 | 21100 | 21100 | 21000 | 2921 |
| 428 | 20230711 | 114500 | 8353277500 | 21150 | 21100 | 21150 | 21050 | 1812 |
| 429 | 20230711 | 114400 | 8315113250 | 21050 | 21100 | 21100 | 21050 | 126 |
| 430 | 20230711 | 114300 | 8312460200 | 21100 | 21150 | 21200 | 21050 | 819 |
| 431 | 20230711 | 114200 | 8295178850 | 21200 | 21200 | 21250 | 21200 | 2080 |
| 432 | 20230711 | 114100 | 8251082800 | 21200 | 21200 | 21200 | 21150 | 148 |
| 433 | 20230711 | 114000 | 8247947750 | 21150 | 21150 | 21150 | 21150 | 511 |
| 434 | 20230711 | 113900 | 8237140100 | 21100 | 21200 | 21200 | 21100 | 554 |
| 435 | 20230711 | 113800 | 8225438150 | 21150 | 21150 | 21200 | 21050 | 608 |
| 436 | 20230711 | 113700 | 8212592850 | 21150 | 21100 | 21200 | 21100 | 373 |
| 437 | 20230711 | 113600 | 8204705100 | 21150 | 21200 | 21200 | 21100 | 2155 |
| 438 | 20230711 | 113500 | 8159041250 | 21200 | 21050 | 21200 | 21050 | 165 |
| 439 | 20230711 | 113400 | 8155561200 | 21050 | 21100 | 21100 | 21050 | 1462 |
| 440 | 20230711 | 113300 | 8124739350 | 21100 | 21150 | 21200 | 21100 | 1683 |
| 441 | 20230711 | 113200 | 8089159650 | 21200 | 21150 | 21250 | 21150 | 330 |
| 442 | 20230711 | 113100 | 8082170450 | 21150 | 21300 | 21300 | 21150 | 82 |
| 443 | 20230711 | 113000 | 8080435150 | 21250 | 21300 | 21300 | 21150 | 1346 |
| 444 | 20230711 | 112900 | 8051844100 | 21250 | 21200 | 21250 | 21200 | 2305 |
| 445 | 20230711 | 112800 | 8002873900 | 21200 | 21250 | 21250 | 21200 | 60 |
| 446 | 20230711 | 112700 | 8001601000 | 21200 | 21250 | 21250 | 21200 | 677 |
| 447 | 20230711 | 112600 | 7987226800 | 21250 | 21200 | 21250 | 21150 | 1052 |
| 448 | 20230711 | 112500 | 7964914200 | 21150 | 21150 | 21200 | 21150 | 526 |
| 449 | 20230711 | 112400 | 7953771000 | 21150 | 21150 | 21200 | 21150 | 340 |
| 450 | 20230711 | 112300 | 7946571500 | 21200 | 21200 | 21200 | 21150 | 163 |
| 451 | 20230711 | 112200 | 7943116650 | 21200 | 21250 | 21250 | 21200 | 693 |
| 452 | 20230711 | 112100 | 7928424350 | 21200 | 21250 | 21250 | 21150 | 393 |
| 453 | 20230711 | 112000 | 7920086450 | 21200 | 21150 | 21200 | 21150 | 400 |
| 454 | 20230711 | 111900 | 7911608450 | 21200 | 21200 | 21200 | 21150 | 1749 |
| 455 | 20230711 | 111800 | 7874607000 | 21200 | 21250 | 21250 | 21150 | 1455 |
| 456 | 20230711 | 111700 | 7843758550 | 21250 | 21250 | 21300 | 21250 | 1445 |
| 457 | 20230711 | 111600 | 7813048000 | 21250 | 21300 | 21300 | 21250 | 371 |
| 458 | 20230711 | 111500 | 7805160150 | 21300 | 21300 | 21300 | 21250 | 232 |
| 459 | 20230711 | 111400 | 7800227450 | 21250 | 21300 | 21300 | 21250 | 320 |
| 460 | 20230711 | 111300 | 7793427250 | 21300 | 21250 | 21300 | 21250 | 912 |
| 461 | 20230711 | 111200 | 7774023250 | 21250 | 21250 | 21300 | 21200 | 362 |
| 462 | 20230711 | 111100 | 7766331250 | 21250 | 21250 | 21300 | 21200 | 742 |
| 463 | 20230711 | 111000 | 7750575800 | 21300 | 21350 | 21350 | 21250 | 3547 |
| 464 | 20230711 | 110900 | 7675109200 | 21350 | 21350 | 21350 | 21300 | 789 |
| 465 | 20230711 | 110800 | 7658269450 | 21300 | 21300 | 21350 | 21250 | 1208 |
| 466 | 20230711 | 110700 | 7632539500 | 21300 | 21400 | 21400 | 21300 | 1418 |
| 467 | 20230711 | 110600 | 7602317350 | 21350 | 21400 | 21450 | 21350 | 6155 |
| 468 | 20230711 | 110500 | 7470641900 | 21400 | 21400 | 21500 | 21400 | 9994 |
| 469 | 20230711 | 110400 | 7256634900 | 21400 | 21300 | 21400 | 21300 | 1994 |
| 470 | 20230711 | 110300 | 7214004850 | 21350 | 21300 | 21350 | 21300 | 1585 |
| 471 | 20230711 | 110200 | 7180169200 | 21350 | 21250 | 21350 | 21250 | 7125 |
| 472 | 20230711 | 110100 | 7028382600 | 21250 | 21250 | 21250 | 21200 | 821 |
| 473 | 20230711 | 110000 | 7010946350 | 21200 | 21200 | 21250 | 21200 | 1010 |
| 474 | 20230711 | 105900 | 6989492400 | 21200 | 21250 | 21300 | 21200 | 871 |
| 475 | 20230711 | 105800 | 6971023300 | 21250 | 21300 | 21300 | 21250 | 1787 |
| 476 | 20230711 | 105700 | 6933047600 | 21300 | 21250 | 21300 | 21250 | 481 |
| 477 | 20230711 | 105600 | 6922808950 | 21250 | 21200 | 21300 | 21200 | 843 |
| 478 | 20230711 | 105500 | 6904887500 | 21250 | 21200 | 21250 | 21200 | 4577 |
| 479 | 20230711 | 105400 | 6807645800 | 21200 | 21250 | 21250 | 21200 | 608 |
| 480 | 20230711 | 105300 | 6794731300 | 21200 | 21300 | 21300 | 21200 | 1569 |
| 481 | 20230711 | 105200 | 6761400400 | 21300 | 21250 | 21300 | 21200 | 4834 |
| 482 | 20230711 | 105100 | 6658687850 | 21250 | 21200 | 21250 | 21150 | 2724 |
| 483 | 20230711 | 105000 | 6600993150 | 21200 | 21250 | 21250 | 21200 | 1693 |
| 484 | 20230711 | 104900 | 6565101150 | 21200 | 21150 | 21200 | 21150 | 2019 |
| 485 | 20230711 | 104800 | 6522314150 | 21150 | 21050 | 21200 | 21000 | 4243 |
| 486 | 20230711 | 104700 | 6432656400 | 21050 | 21050 | 21050 | 21000 | 551 |
| 487 | 20230711 | 104600 | 6421063500 | 21050 | 21000 | 21100 | 21000 | 632 |
| 488 | 20230711 | 104500 | 6407756000 | 21050 | 21050 | 21050 | 21000 | 604 |
| 489 | 20230711 | 104400 | 6395042300 | 21050 | 21050 | 21050 | 21000 | 786 |
| 490 | 20230711 | 104300 | 6378520100 | 21050 | 21050 | 21100 | 21000 | 463 |
| 491 | 20230711 | 104200 | 6368778500 | 21100 | 21050 | 21100 | 21050 | 1550 |
| 492 | 20230711 | 104100 | 6336116950 | 21100 | 21100 | 21100 | 21050 | 1850 |
| 493 | 20230711 | 104000 | 6297171700 | 21100 | 21100 | 21100 | 21050 | 333 |
| 494 | 20230711 | 103900 | 6290154850 | 21050 | 21050 | 21100 | 21050 | 1147 |
| 495 | 20230711 | 103800 | 6266003950 | 21050 | 20900 | 21100 | 20850 | 5022 |
| 496 | 20230711 | 103700 | 6160737750 | 20950 | 20950 | 20950 | 20900 | 859 |
| 497 | 20230711 | 103600 | 6142781150 | 20950 | 20900 | 20950 | 20850 | 483 |
| 498 | 20230711 | 103500 | 6132676250 | 20850 | 20900 | 20900 | 20850 | 792 |
| 499 | 20230711 | 103400 | 6116154850 | 20900 | 20950 | 20950 | 20900 | 537 |
| 500 | 20230711 | 103300 | 6104922600 | 20950 | 20950 | 21000 | 20900 | 1766 |
| 501 | 20230711 | 103200 | 6067896650 | 21000 | 21000 | 21000 | 20950 | 730 |
| 502 | 20230711 | 103100 | 6052600100 | 21000 | 21000 | 21000 | 20950 | 486 |
| 503 | 20230711 | 103000 | 6042418050 | 21000 | 21000 | 21000 | 20950 | 637 |
| 504 | 20230711 | 102900 | 6029047550 | 20950 | 21000 | 21000 | 20950 | 383 |
| 505 | 20230711 | 102800 | 6021022100 | 21000 | 20950 | 21000 | 20900 | 2569 |
| 506 | 20230711 | 102700 | 5967199150 | 20950 | 20850 | 20950 | 20850 | 702 |
| 507 | 20230711 | 102600 | 5952531350 | 20900 | 20800 | 20900 | 20800 | 2971 |
| 508 | 20230711 | 102500 | 5890680200 | 20800 | 20800 | 20800 | 20750 | 440 |
| 509 | 20230711 | 102400 | 5881544650 | 20750 | 20800 | 20850 | 20750 | 1436 |
| 510 | 20230711 | 102300 | 5851674350 | 20750 | 20750 | 20800 | 20750 | 1707 |
| 511 | 20230711 | 102200 | 5816240950 | 20800 | 20750 | 20800 | 20750 | 801 |
| 512 | 20230711 | 102100 | 5799612350 | 20750 | 20800 | 20850 | 20750 | 621 |
| 513 | 20230711 | 102000 | 5786697550 | 20850 | 20800 | 20850 | 20800 | 1173 |
| 514 | 20230711 | 101900 | 5762285650 | 20850 | 20800 | 20850 | 20800 | 599 |
| 515 | 20230711 | 101800 | 5749812600 | 20850 | 20800 | 20850 | 20800 | 2563 |
| 516 | 20230711 | 101700 | 5696483000 | 20850 | 20850 | 20850 | 20800 | 752 |
| 517 | 20230711 | 101600 | 5680825000 | 20850 | 20800 | 20850 | 20750 | 3494 |
| 518 | 20230711 | 101500 | 5608234650 | 20800 | 20850 | 20850 | 20750 | 2269 |
| 519 | 20230711 | 101400 | 5561091350 | 20750 | 20800 | 20800 | 20700 | 8778 |
| 520 | 20230711 | 101300 | 5378945650 | 20800 | 20850 | 20900 | 20800 | 3688 |
| 521 | 20230711 | 101200 | 5302156450 | 20850 | 20900 | 20900 | 20850 | 2453 |
| 522 | 20230711 | 101100 | 5250988450 | 20850 | 20900 | 20900 | 20850 | 997 |
| 523 | 20230711 | 101000 | 5230179350 | 20900 | 20950 | 20950 | 20900 | 6062 |
| 524 | 20230711 | 100900 | 5103386450 | 21000 | 21000 | 21000 | 20900 | 1361 |
| 525 | 20230711 | 100800 | 5074874200 | 20950 | 20950 | 21000 | 20950 | 559 |
| 526 | 20230711 | 100700 | 5063144300 | 21000 | 21050 | 21050 | 20950 | 1979 |
| 527 | 20230711 | 100600 | 5021586550 | 21000 | 21050 | 21050 | 21000 | 2976 |
| 528 | 20230711 | 100500 | 4959063050 | 21050 | 21050 | 21050 | 21000 | 2197 |
| 529 | 20230711 | 100400 | 4912861100 | 21050 | 21050 | 21100 | 21000 | 830 |
| 530 | 20230711 | 100300 | 4895394800 | 21000 | 21100 | 21100 | 21000 | 967 |
| 531 | 20230711 | 100200 | 4875041850 | 21050 | 21100 | 21100 | 21000 | 2731 |
| 532 | 20230711 | 100100 | 4817556100 | 21100 | 21050 | 21100 | 21050 | 361 |
| 533 | 20230711 | 100000 | 4809953000 | 21100 | 21100 | 21100 | 21050 | 643 |
| 534 | 20230711 | 095900 | 4796400350 | 21100 | 21100 | 21100 | 21050 | 573 |
| 535 | 20230711 | 095800 | 4784324350 | 21100 | 21050 | 21100 | 21050 | 4603 |
| 536 | 20230711 | 095700 | 4687319150 | 21100 | 21100 | 21100 | 21050 | 542 |
| 537 | 20230711 | 095600 | 4675889000 | 21100 | 21050 | 21100 | 21050 | 643 |
| 538 | 20230711 | 095500 | 4662329100 | 21050 | 21100 | 21100 | 21000 | 5092 |
| 539 | 20230711 | 095400 | 4555121500 | 21150 | 21100 | 21150 | 21050 | 1251 |
| 540 | 20230711 | 095300 | 4528731250 | 21050 | 21100 | 21150 | 21050 | 586 |
| 541 | 20230711 | 095200 | 4516382200 | 21100 | 21100 | 21150 | 21100 | 600 |
| 542 | 20230711 | 095100 | 4503708950 | 21100 | 21050 | 21100 | 21000 | 2485 |
| 543 | 20230711 | 095000 | 4451321500 | 21050 | 21100 | 21100 | 21000 | 515 |
| 544 | 20230711 | 094900 | 4440487650 | 21050 | 21100 | 21100 | 21000 | 2620 |
| 545 | 20230711 | 094800 | 4385315300 | 21100 | 21100 | 21100 | 21050 | 2914 |
| 546 | 20230711 | 094700 | 4323915500 | 21100 | 21150 | 21150 | 21100 | 1324 |
| 547 | 20230711 | 094600 | 4295941600 | 21100 | 21150 | 21150 | 21100 | 816 |
| 548 | 20230711 | 094500 | 4278709300 | 21150 | 21150 | 21150 | 21100 | 509 |
| 549 | 20230711 | 094400 | 4267956400 | 21100 | 21100 | 21150 | 21050 | 2296 |
| 550 | 20230711 | 094300 | 4219497300 | 21100 | 21200 | 21200 | 21050 | 5683 |
| 551 | 20230711 | 094200 | 4099506250 | 21200 | 21200 | 21200 | 21150 | 852 |
| 552 | 20230711 | 094100 | 4081472150 | 21150 | 21200 | 21200 | 21150 | 1880 |
| 553 | 20230711 | 094000 | 4041650500 | 21200 | 21050 | 21200 | 21050 | 4655 |
| 554 | 20230711 | 093900 | 3943289850 | 21100 | 21050 | 21100 | 21000 | 2350 |
| 555 | 20230711 | 093800 | 3893818400 | 21000 | 21050 | 21050 | 20950 | 1476 |
| 556 | 20230711 | 093700 | 3862778350 | 20950 | 21100 | 21150 | 20950 | 12248 |
| 557 | 20230711 | 093600 | 3604861550 | 21100 | 21050 | 21100 | 21000 | 6711 |
| 558 | 20230711 | 093500 | 3463578700 | 21100 | 21000 | 21100 | 20950 | 3054 |
| 559 | 20230711 | 093400 | 3399354550 | 20950 | 21000 | 21000 | 20950 | 804 |
| 560 | 20230711 | 093300 | 3382507700 | 20950 | 20950 | 21000 | 20900 | 2407 |
| 561 | 20230711 | 093200 | 3332083100 | 20900 | 20800 | 20950 | 20750 | 3745 |
| 562 | 20230711 | 093100 | 3254018250 | 20850 | 20850 | 20850 | 20750 | 2860 |
| 563 | 20230711 | 093000 | 3194548250 | 20800 | 20900 | 20950 | 20800 | 6625 |
| 564 | 20230711 | 092900 | 3056532850 | 20950 | 20900 | 20950 | 20850 | 4097 |
| 565 | 20230711 | 092800 | 2970900250 | 20900 | 20950 | 20950 | 20900 | 4764 |
| 566 | 20230711 | 092700 | 2871244550 | 20950 | 21000 | 21000 | 20950 | 1133 |
| 567 | 20230711 | 092600 | 2847489200 | 21000 | 21000 | 21050 | 20950 | 1424 |
| 568 | 20230711 | 092500 | 2817576100 | 21000 | 21000 | 21050 | 21000 | 1581 |
| 569 | 20230711 | 092400 | 2784355550 | 21000 | 20850 | 21050 | 20850 | 2464 |
| 570 | 20230711 | 092300 | 2732659200 | 20850 | 20900 | 20950 | 20850 | 2469 |
| 571 | 20230711 | 092200 | 2681089450 | 20850 | 21050 | 21050 | 20850 | 5276 |
| 572 | 20230711 | 092100 | 2570620000 | 21050 | 21050 | 21050 | 21000 | 2686 |
| 573 | 20230711 | 092000 | 2514147450 | 21050 | 21050 | 21050 | 21000 | 6038 |
| 574 | 20230711 | 091900 | 2387164250 | 21050 | 20950 | 21050 | 20900 | 6634 |
| 575 | 20230711 | 091800 | 2247898450 | 20950 | 20950 | 20950 | 20900 | 2231 |
| 576 | 20230711 | 091700 | 2201233450 | 20950 | 20850 | 20950 | 20850 | 1065 |
| 577 | 20230711 | 091600 | 2179010650 | 20850 | 20850 | 20900 | 20800 | 4114 |
| 578 | 20230711 | 091500 | 2093280850 | 20850 | 20800 | 20850 | 20800 | 758 |
| 579 | 20230711 | 091400 | 2077493550 | 20750 | 20800 | 20950 | 20750 | 3271 |
| 580 | 20230711 | 091300 | 2009417450 | 20750 | 20800 | 20850 | 20750 | 3513 |
| 581 | 20230711 | 091200 | 1936433050 | 20750 | 21000 | 21000 | 20700 | 6829 |
| 582 | 20230711 | 091100 | 1794276500 | 21000 | 21050 | 21100 | 20850 | 9517 |
| 583 | 20230711 | 091000 | 1594423200 | 21000 | 20850 | 21050 | 20700 | 6099 |
| 584 | 20230711 | 090900 | 1466756150 | 20850 | 20750 | 20850 | 20600 | 5587 |
| 585 | 20230711 | 090800 | 1351132400 | 20750 | 20750 | 20800 | 20650 | 5901 |
| 586 | 20230711 | 090700 | 1228928400 | 20800 | 20750 | 20900 | 20700 | 2416 |
| 587 | 20230711 | 090600 | 1178725250 | 20750 | 21050 | 21050 | 20750 | 5109 |
| 588 | 20230711 | 090500 | 1072156550 | 21100 | 21150 | 21150 | 20950 | 16188 |
| 589 | 20230711 | 090400 | 731399150 | 21100 | 21050 | 21100 | 20800 | 11525 |
| 590 | 20230711 | 090300 | 489465700 | 21050 | 20700 | 21100 | 20700 | 3415 |
| 591 | 20230711 | 090200 | 417984000 | 20750 | 20600 | 20750 | 20550 | 8213 |
| 592 | 20230711 | 090100 | 248516650 | 20600 | 21200 | 21200 | 20600 | 8955 |
| 593 | 20230711 | 090000 | 61403200 | 21200 | 21150 | 21200 | 21100 | 2782 |