31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 184000 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 47986 |
| 3 | 20230712 | 183900 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20230712 | 183800 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20230712 | 183700 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20230712 | 183600 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20230712 | 183500 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20230712 | 183400 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20230712 | 183300 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20230712 | 183200 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20230712 | 183100 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20230712 | 183000 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20230712 | 182900 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20230712 | 182800 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20230712 | 182700 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20230712 | 182600 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20230712 | 182500 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20230712 | 182400 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20230712 | 182300 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20230712 | 182200 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20230712 | 182100 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20230712 | 182000 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20230712 | 181900 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20230712 | 181800 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20230712 | 181700 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20230712 | 181600 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20230712 | 181500 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20230712 | 181400 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20230712 | 181300 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20230712 | 181200 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20230712 | 181100 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20230712 | 181000 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 47986 |
| 33 | 20230712 | 180900 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20230712 | 180800 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20230712 | 180700 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20230712 | 180600 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20230712 | 180500 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20230712 | 180400 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20230712 | 180300 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20230712 | 180200 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20230712 | 180100 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20230712 | 180000 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20230712 | 175900 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20230712 | 175800 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20230712 | 175700 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20230712 | 175600 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20230712 | 175500 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20230712 | 175400 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20230712 | 175300 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20230712 | 175200 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20230712 | 175100 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20230712 | 175000 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20230712 | 174900 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20230712 | 174800 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20230712 | 174700 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20230712 | 174600 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20230712 | 174500 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20230712 | 174400 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20230712 | 174300 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20230712 | 174200 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20230712 | 174100 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20230712 | 174000 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 47986 |
| 63 | 20230712 | 173900 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20230712 | 173800 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20230712 | 173700 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20230712 | 173600 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20230712 | 173500 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20230712 | 173400 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20230712 | 173300 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20230712 | 173200 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20230712 | 173100 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20230712 | 173000 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20230712 | 172900 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20230712 | 172800 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20230712 | 172700 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20230712 | 172600 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20230712 | 172500 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20230712 | 172400 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20230712 | 172300 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20230712 | 172200 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20230712 | 172100 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20230712 | 172000 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20230712 | 171900 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20230712 | 171800 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20230712 | 171700 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20230712 | 171600 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20230712 | 171500 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20230712 | 171400 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20230712 | 171300 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20230712 | 171200 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20230712 | 171100 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20230712 | 171000 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 47986 |
| 93 | 20230712 | 170900 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20230712 | 170800 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20230712 | 170700 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20230712 | 170600 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20230712 | 170500 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20230712 | 170400 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20230712 | 170300 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20230712 | 170200 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20230712 | 170100 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20230712 | 170000 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20230712 | 165900 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20230712 | 165800 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20230712 | 165700 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20230712 | 165600 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20230712 | 165500 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20230712 | 165400 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20230712 | 165300 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20230712 | 165200 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20230712 | 165100 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20230712 | 165000 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20230712 | 164900 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20230712 | 164800 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20230712 | 164700 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20230712 | 164600 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20230712 | 164500 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20230712 | 164400 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20230712 | 164300 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20230712 | 164200 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20230712 | 164100 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20230712 | 164000 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 47986 |
| 123 | 20230712 | 163900 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20230712 | 163800 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20230712 | 163700 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20230712 | 163600 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20230712 | 163500 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20230712 | 163400 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20230712 | 163300 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20230712 | 163200 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20230712 | 163100 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20230712 | 163000 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20230712 | 162900 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20230712 | 162800 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20230712 | 162700 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20230712 | 162600 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20230712 | 162500 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20230712 | 162400 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20230712 | 162300 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20230712 | 162200 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20230712 | 162100 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20230712 | 162000 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20230712 | 161900 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20230712 | 161800 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20230712 | 161700 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20230712 | 161600 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20230712 | 161500 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20230712 | 161400 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20230712 | 161300 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20230712 | 161200 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20230712 | 161100 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20230712 | 161000 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 47986 |
| 153 | 20230712 | 160900 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20230712 | 160800 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20230712 | 160700 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20230712 | 160600 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20230712 | 160500 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20230712 | 160400 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20230712 | 160300 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20230712 | 160200 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20230712 | 160100 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20230712 | 160000 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20230712 | 155900 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20230712 | 155800 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20230712 | 155700 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20230712 | 155600 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20230712 | 155500 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20230712 | 155400 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20230712 | 155300 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20230712 | 155200 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20230712 | 155100 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20230712 | 155000 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20230712 | 154900 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20230712 | 154800 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20230712 | 154700 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20230712 | 154600 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20230712 | 154500 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20230712 | 154400 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20230712 | 154300 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20230712 | 154200 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20230712 | 154100 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20230712 | 154000 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 47986 |
| 183 | 20230712 | 153900 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20230712 | 153800 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 185 | 20230712 | 153700 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 186 | 20230712 | 153600 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 187 | 20230712 | 153500 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 188 | 20230712 | 153400 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 189 | 20230712 | 153300 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 190 | 20230712 | 153200 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 191 | 20230712 | 153100 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 192 | 20230712 | 153000 | 15057471650 | 33450 | 33450 | 33450 | 33450 | 47986 |
| 193 | 20230712 | 152900 | 13452339950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 194 | 20230712 | 152800 | 13452339950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 195 | 20230712 | 152700 | 13452339950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 196 | 20230712 | 152600 | 13452339950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 197 | 20230712 | 152500 | 13452339950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 198 | 20230712 | 152400 | 13452339950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 199 | 20230712 | 152300 | 13452339950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 200 | 20230712 | 152200 | 13452339950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 201 | 20230712 | 152100 | 13452339950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 202 | 20230712 | 152000 | 13452339950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20230712 | 151900 | 13452339950 | 33500 | 33450 | 33500 | 33450 | 1937 |
| 204 | 20230712 | 151800 | 13387539400 | 33450 | 33450 | 33500 | 33450 | 1235 |
| 205 | 20230712 | 151700 | 13346227700 | 33500 | 33550 | 33550 | 33450 | 2016 |
| 206 | 20230712 | 151600 | 13278714800 | 33500 | 33550 | 33550 | 33500 | 1998 |
| 207 | 20230712 | 151500 | 13211760300 | 33550 | 33550 | 33550 | 33500 | 867 |
| 208 | 20230712 | 151400 | 13182702000 | 33500 | 33550 | 33550 | 33500 | 644 |
| 209 | 20230712 | 151300 | 13161114550 | 33500 | 33550 | 33550 | 33500 | 731 |
| 210 | 20230712 | 151200 | 13136604250 | 33500 | 33550 | 33550 | 33500 | 703 |
| 211 | 20230712 | 151100 | 13113030100 | 33550 | 33550 | 33550 | 33500 | 839 |
| 212 | 20230712 | 151000 | 13084895500 | 33500 | 33500 | 33550 | 33450 | 900 |
| 213 | 20230712 | 150900 | 13054728950 | 33500 | 33550 | 33550 | 33450 | 1449 |
| 214 | 20230712 | 150800 | 13006166200 | 33550 | 33550 | 33550 | 33500 | 462 |
| 215 | 20230712 | 150700 | 12990666850 | 33500 | 33450 | 33550 | 33450 | 3887 |
| 216 | 20230712 | 150600 | 12860368150 | 33500 | 33550 | 33550 | 33450 | 970 |
| 217 | 20230712 | 150500 | 12827866350 | 33550 | 33500 | 33550 | 33500 | 1731 |
| 218 | 20230712 | 150400 | 12769828900 | 33500 | 33400 | 33500 | 33400 | 5148 |
| 219 | 20230712 | 150300 | 12597593500 | 33450 | 33450 | 33450 | 33400 | 731 |
| 220 | 20230712 | 150200 | 12573153050 | 33450 | 33450 | 33450 | 33400 | 2209 |
| 221 | 20230712 | 150100 | 12499264300 | 33450 | 33450 | 33450 | 33400 | 611 |
| 222 | 20230712 | 150000 | 12478827900 | 33450 | 33400 | 33450 | 33350 | 1683 |
| 223 | 20230712 | 145900 | 12422602600 | 33400 | 33450 | 33450 | 33350 | 1482 |
| 224 | 20230712 | 145800 | 12373093000 | 33400 | 33400 | 33450 | 33400 | 572 |
| 225 | 20230712 | 145700 | 12353966250 | 33450 | 33400 | 33450 | 33400 | 938 |
| 226 | 20230712 | 145600 | 12322608350 | 33450 | 33500 | 33500 | 33400 | 1399 |
| 227 | 20230712 | 145500 | 12275829550 | 33450 | 33500 | 33500 | 33450 | 898 |
| 228 | 20230712 | 145400 | 12245771050 | 33500 | 33500 | 33500 | 33450 | 1140 |
| 229 | 20230712 | 145300 | 12207609950 | 33450 | 33450 | 33500 | 33450 | 745 |
| 230 | 20230712 | 145200 | 12182667500 | 33450 | 33450 | 33500 | 33450 | 1129 |
| 231 | 20230712 | 145100 | 12144873700 | 33500 | 33450 | 33500 | 33450 | 3690 |
| 232 | 20230712 | 145000 | 12021343500 | 33450 | 33450 | 33450 | 33400 | 1199 |
| 233 | 20230712 | 144900 | 11981250250 | 33450 | 33450 | 33450 | 33400 | 858 |
| 234 | 20230712 | 144800 | 11952570550 | 33450 | 33400 | 33450 | 33400 | 755 |
| 235 | 20230712 | 144700 | 11927327350 | 33400 | 33400 | 33450 | 33400 | 1402 |
| 236 | 20230712 | 144600 | 11880447450 | 33400 | 33450 | 33450 | 33400 | 1962 |
| 237 | 20230712 | 144500 | 11814840800 | 33450 | 33450 | 33450 | 33400 | 465 |
| 238 | 20230712 | 144400 | 11799299700 | 33400 | 33400 | 33450 | 33400 | 367 |
| 239 | 20230712 | 144300 | 11787041850 | 33400 | 33400 | 33450 | 33400 | 402 |
| 240 | 20230712 | 144200 | 11773612800 | 33400 | 33400 | 33450 | 33350 | 2533 |
| 241 | 20230712 | 144100 | 11689011500 | 33400 | 33400 | 33450 | 33400 | 441 |
| 242 | 20230712 | 144000 | 11674281100 | 33450 | 33400 | 33450 | 33400 | 653 |
| 243 | 20230712 | 143900 | 11652468750 | 33400 | 33400 | 33450 | 33400 | 884 |
| 244 | 20230712 | 143800 | 11622928300 | 33400 | 33400 | 33450 | 33400 | 413 |
| 245 | 20230712 | 143700 | 11609130450 | 33400 | 33400 | 33500 | 33400 | 447 |
| 246 | 20230712 | 143600 | 11594199050 | 33450 | 33500 | 33500 | 33400 | 170 |
| 247 | 20230712 | 143500 | 11588512250 | 33450 | 33450 | 33500 | 33400 | 307 |
| 248 | 20230712 | 143400 | 11578242500 | 33450 | 33400 | 33450 | 33350 | 2770 |
| 249 | 20230712 | 143300 | 11485669250 | 33350 | 33400 | 33400 | 33350 | 3110 |
| 250 | 20230712 | 143200 | 11381796700 | 33400 | 33400 | 33450 | 33400 | 396 |
| 251 | 20230712 | 143100 | 11368565800 | 33400 | 33400 | 33450 | 33400 | 331 |
| 252 | 20230712 | 143000 | 11357508150 | 33400 | 33400 | 33450 | 33400 | 344 |
| 253 | 20230712 | 142900 | 11346016300 | 33400 | 33400 | 33450 | 33400 | 264 |
| 254 | 20230712 | 142800 | 11337198600 | 33400 | 33400 | 33450 | 33400 | 406 |
| 255 | 20230712 | 142700 | 11323635750 | 33400 | 33400 | 33450 | 33400 | 472 |
| 256 | 20230712 | 142600 | 11307868650 | 33400 | 33400 | 33450 | 33400 | 181 |
| 257 | 20230712 | 142500 | 11301823200 | 33450 | 33400 | 33450 | 33400 | 326 |
| 258 | 20230712 | 142400 | 11290932650 | 33450 | 33400 | 33450 | 33400 | 398 |
| 259 | 20230712 | 142300 | 11277637250 | 33400 | 33400 | 33450 | 33400 | 343 |
| 260 | 20230712 | 142200 | 11266178850 | 33400 | 33450 | 33450 | 33400 | 2281 |
| 261 | 20230712 | 142100 | 11189993350 | 33450 | 33400 | 33450 | 33400 | 262 |
| 262 | 20230712 | 142000 | 11181240450 | 33400 | 33400 | 33450 | 33400 | 2439 |
| 263 | 20230712 | 141900 | 11099775750 | 33400 | 33450 | 33450 | 33400 | 1374 |
| 264 | 20230712 | 141800 | 11053881950 | 33450 | 33400 | 33450 | 33350 | 381 |
| 265 | 20230712 | 141700 | 11041161500 | 33450 | 33400 | 33450 | 33400 | 1206 |
| 266 | 20230712 | 141600 | 11000879000 | 33400 | 33400 | 33450 | 33400 | 233 |
| 267 | 20230712 | 141500 | 10993094550 | 33400 | 33350 | 33400 | 33350 | 1663 |
| 268 | 20230712 | 141400 | 10937555850 | 33350 | 33350 | 33400 | 33350 | 502 |
| 269 | 20230712 | 141300 | 10920809100 | 33400 | 33350 | 33400 | 33350 | 410 |
| 270 | 20230712 | 141200 | 10907127000 | 33350 | 33350 | 33400 | 33350 | 598 |
| 271 | 20230712 | 141100 | 10887179700 | 33400 | 33350 | 33400 | 33350 | 263 |
| 272 | 20230712 | 141000 | 10878408600 | 33400 | 33350 | 33400 | 33350 | 308 |
| 273 | 20230712 | 140900 | 10868134600 | 33350 | 33350 | 33400 | 33350 | 324 |
| 274 | 20230712 | 140800 | 10857326350 | 33350 | 33400 | 33450 | 33350 | 410 |
| 275 | 20230712 | 140700 | 10843637350 | 33400 | 33450 | 33450 | 33400 | 736 |
| 276 | 20230712 | 140600 | 10819053550 | 33450 | 33400 | 33450 | 33400 | 252 |
| 277 | 20230712 | 140500 | 10810634600 | 33400 | 33400 | 33450 | 33400 | 368 |
| 278 | 20230712 | 140400 | 10798340950 | 33400 | 33450 | 33450 | 33400 | 973 |
| 279 | 20230712 | 140300 | 10765840650 | 33450 | 33400 | 33450 | 33400 | 500 |
| 280 | 20230712 | 140200 | 10749137750 | 33400 | 33450 | 33450 | 33400 | 455 |
| 281 | 20230712 | 140100 | 10733938050 | 33400 | 33400 | 33450 | 33400 | 308 |
| 282 | 20230712 | 140000 | 10723648750 | 33400 | 33400 | 33400 | 33400 | 333 |
| 283 | 20230712 | 135900 | 10712526550 | 33450 | 33450 | 33450 | 33400 | 3292 |
| 284 | 20230712 | 135800 | 10602411000 | 33500 | 33500 | 33500 | 33500 | 43 |
| 285 | 20230712 | 135700 | 10600970500 | 33500 | 33450 | 33500 | 33450 | 1368 |
| 286 | 20230712 | 135600 | 10555151550 | 33450 | 33450 | 33450 | 33400 | 337 |
| 287 | 20230712 | 135500 | 10543881150 | 33500 | 33400 | 33500 | 33400 | 565 |
| 288 | 20230712 | 135400 | 10524986300 | 33400 | 33450 | 33450 | 33400 | 991 |
| 289 | 20230712 | 135300 | 10491843350 | 33450 | 33400 | 33450 | 33400 | 997 |
| 290 | 20230712 | 135200 | 10458503850 | 33400 | 33400 | 33400 | 33400 | 134 |
| 291 | 20230712 | 135100 | 10454028250 | 33400 | 33400 | 33450 | 33400 | 1585 |
| 292 | 20230712 | 135000 | 10401019650 | 33400 | 33450 | 33450 | 33400 | 261 |
| 293 | 20230712 | 134900 | 10392299400 | 33450 | 33450 | 33450 | 33400 | 221 |
| 294 | 20230712 | 134800 | 10384917250 | 33450 | 33400 | 33450 | 33400 | 1960 |
| 295 | 20230712 | 134700 | 10319443100 | 33400 | 33400 | 33450 | 33400 | 531 |
| 296 | 20230712 | 134600 | 10301704450 | 33400 | 33450 | 33450 | 33400 | 216 |
| 297 | 20230712 | 134500 | 10294487850 | 33400 | 33450 | 33450 | 33400 | 277 |
| 298 | 20230712 | 134400 | 10285235550 | 33400 | 33450 | 33450 | 33400 | 312 |
| 299 | 20230712 | 134300 | 10274811550 | 33400 | 33400 | 33450 | 33400 | 475 |
| 300 | 20230712 | 134200 | 10258933950 | 33400 | 33400 | 33450 | 33400 | 325 |
| 301 | 20230712 | 134100 | 10248076850 | 33400 | 33450 | 33450 | 33400 | 257 |
| 302 | 20230712 | 134000 | 10239493000 | 33400 | 33450 | 33450 | 33400 | 334 |
| 303 | 20230712 | 133900 | 10228333800 | 33450 | 33500 | 33500 | 33400 | 837 |
| 304 | 20230712 | 133800 | 10200337200 | 33450 | 33450 | 33450 | 33400 | 405 |
| 305 | 20230712 | 133700 | 10186797050 | 33400 | 33450 | 33450 | 33400 | 474 |
| 306 | 20230712 | 133600 | 10170953900 | 33450 | 33400 | 33450 | 33400 | 380 |
| 307 | 20230712 | 133500 | 10158256500 | 33400 | 33450 | 33450 | 33400 | 924 |
| 308 | 20230712 | 133400 | 10127392600 | 33450 | 33450 | 33450 | 33450 | 995 |
| 309 | 20230712 | 133300 | 10094109850 | 33500 | 33450 | 33500 | 33450 | 209 |
| 310 | 20230712 | 133200 | 10087116700 | 33450 | 33450 | 33500 | 33450 | 489 |
| 311 | 20230712 | 133100 | 10070757500 | 33450 | 33450 | 33500 | 33450 | 812 |
| 312 | 20230712 | 133000 | 10043592950 | 33450 | 33450 | 33500 | 33450 | 1964 |
| 313 | 20230712 | 132900 | 9977897100 | 33450 | 33400 | 33450 | 33400 | 278 |
| 314 | 20230712 | 132800 | 9968609200 | 33450 | 33400 | 33450 | 33400 | 337 |
| 315 | 20230712 | 132700 | 9957348100 | 33400 | 33450 | 33450 | 33400 | 236 |
| 316 | 20230712 | 132600 | 9949463550 | 33400 | 33400 | 33400 | 33400 | 199 |
| 317 | 20230712 | 132500 | 9942816950 | 33400 | 33450 | 33450 | 33400 | 2688 |
| 318 | 20230712 | 132400 | 9852907400 | 33450 | 33500 | 33500 | 33450 | 263 |
| 319 | 20230712 | 132300 | 9844107700 | 33450 | 33450 | 33450 | 33400 | 870 |
| 320 | 20230712 | 132200 | 9815010700 | 33450 | 33450 | 33450 | 33400 | 416 |
| 321 | 20230712 | 132100 | 9801106000 | 33400 | 33400 | 33450 | 33400 | 317 |
| 322 | 20230712 | 132000 | 9790514150 | 33400 | 33400 | 33450 | 33400 | 367 |
| 323 | 20230712 | 131900 | 9778254250 | 33450 | 33450 | 33450 | 33400 | 287 |
| 324 | 20230712 | 131800 | 9768668100 | 33400 | 33400 | 33450 | 33400 | 260 |
| 325 | 20230712 | 131700 | 9759981950 | 33400 | 33450 | 33450 | 33400 | 644 |
| 326 | 20230712 | 131600 | 9738453400 | 33450 | 33450 | 33500 | 33450 | 3277 |
| 327 | 20230712 | 131500 | 9628835650 | 33450 | 33450 | 33500 | 33450 | 256 |
| 328 | 20230712 | 131400 | 9620269000 | 33500 | 33450 | 33500 | 33450 | 236 |
| 329 | 20230712 | 131300 | 9612372600 | 33450 | 33450 | 33450 | 33450 | 126 |
| 330 | 20230712 | 131200 | 9608157900 | 33450 | 33450 | 33450 | 33450 | 130 |
| 331 | 20230712 | 131100 | 9603809400 | 33450 | 33500 | 33500 | 33450 | 358 |
| 332 | 20230712 | 131000 | 9591821900 | 33500 | 33500 | 33550 | 33500 | 1166 |
| 333 | 20230712 | 130900 | 9552760850 | 33500 | 33500 | 33550 | 33450 | 2380 |
| 334 | 20230712 | 130800 | 9473023200 | 33500 | 33500 | 33550 | 33500 | 664 |
| 335 | 20230712 | 130700 | 9450761600 | 33500 | 33550 | 33550 | 33500 | 207 |
| 336 | 20230712 | 130600 | 9443821400 | 33550 | 33550 | 33600 | 33550 | 562 |
| 337 | 20230712 | 130500 | 9424964800 | 33550 | 33500 | 33550 | 33500 | 1632 |
| 338 | 20230712 | 130400 | 9370217400 | 33500 | 33500 | 33550 | 33500 | 252 |
| 339 | 20230712 | 130300 | 9361775150 | 33500 | 33500 | 33500 | 33500 | 581 |
| 340 | 20230712 | 130200 | 9342311650 | 33500 | 33500 | 33500 | 33500 | 569 |
| 341 | 20230712 | 130100 | 9323250150 | 33500 | 33500 | 33550 | 33500 | 450 |
| 342 | 20230712 | 130000 | 9308173650 | 33500 | 33500 | 33550 | 33500 | 355 |
| 343 | 20230712 | 125900 | 9296277300 | 33500 | 33500 | 33500 | 33500 | 482 |
| 344 | 20230712 | 125800 | 9280130300 | 33500 | 33500 | 33500 | 33500 | 377 |
| 345 | 20230712 | 125700 | 9267500800 | 33500 | 33500 | 33500 | 33500 | 270 |
| 346 | 20230712 | 125600 | 9258455800 | 33500 | 33550 | 33550 | 33500 | 2916 |
| 347 | 20230712 | 125500 | 9160693050 | 33550 | 33550 | 33550 | 33550 | 317 |
| 348 | 20230712 | 125400 | 9150057700 | 33550 | 33550 | 33550 | 33550 | 177 |
| 349 | 20230712 | 125300 | 9144119350 | 33600 | 33650 | 33650 | 33550 | 1578 |
| 350 | 20230712 | 125200 | 9091106900 | 33600 | 33600 | 33600 | 33600 | 124 |
| 351 | 20230712 | 125100 | 9086940500 | 33650 | 33600 | 33650 | 33600 | 95 |
| 352 | 20230712 | 125000 | 9083748450 | 33600 | 33600 | 33600 | 33600 | 77 |
| 353 | 20230712 | 124900 | 9081161250 | 33600 | 33650 | 33650 | 33600 | 434 |
| 354 | 20230712 | 124800 | 9066559200 | 33650 | 33650 | 33650 | 33650 | 498 |
| 355 | 20230712 | 124700 | 9049801500 | 33650 | 33650 | 33650 | 33650 | 403 |
| 356 | 20230712 | 124600 | 9036240550 | 33650 | 33650 | 33650 | 33650 | 250 |
| 357 | 20230712 | 124500 | 9027828050 | 33650 | 33650 | 33650 | 33650 | 3 |
| 358 | 20230712 | 124400 | 9027727100 | 33650 | 33650 | 33650 | 33650 | 399 |
| 359 | 20230712 | 124300 | 9014300750 | 33650 | 33650 | 33650 | 33650 | 228 |
| 360 | 20230712 | 124200 | 9006628550 | 33650 | 33650 | 33650 | 33650 | 153 |
| 361 | 20230712 | 124100 | 9001480100 | 33650 | 33650 | 33650 | 33650 | 325 |
| 362 | 20230712 | 124000 | 8990543850 | 33650 | 33650 | 33650 | 33650 | 1 |
| 363 | 20230712 | 123900 | 8990510200 | 33650 | 33650 | 33650 | 33650 | 733 |
| 364 | 20230712 | 123800 | 8965844750 | 33650 | 33650 | 33650 | 33650 | 1038 |
| 365 | 20230712 | 123700 | 8930916050 | 33650 | 33700 | 33700 | 33650 | 367 |
| 366 | 20230712 | 123600 | 8918548200 | 33700 | 33650 | 33700 | 33650 | 2465 |
| 367 | 20230712 | 123500 | 8835483050 | 33650 | 33700 | 33700 | 33650 | 1914 |
| 368 | 20230712 | 123400 | 8771074900 | 33700 | 33700 | 33700 | 33650 | 56 |
| 369 | 20230712 | 123300 | 8769189150 | 33700 | 33650 | 33700 | 33650 | 169 |
| 370 | 20230712 | 123200 | 8763502200 | 33650 | 33650 | 33650 | 33650 | 1123 |
| 371 | 20230712 | 123100 | 8725713250 | 33700 | 33650 | 33700 | 33600 | 339 |
| 372 | 20230712 | 123000 | 8714309700 | 33650 | 33650 | 33650 | 33650 | 592 |
| 373 | 20230712 | 122900 | 8694388900 | 33650 | 33650 | 33650 | 33650 | 1092 |
| 374 | 20230712 | 122800 | 8657643100 | 33650 | 33650 | 33650 | 33650 | 98 |
| 375 | 20230712 | 122700 | 8654345400 | 33700 | 33700 | 33750 | 33650 | 1529 |
| 376 | 20230712 | 122600 | 8602867600 | 33700 | 33700 | 33700 | 33700 | 323 |
| 377 | 20230712 | 122500 | 8591982500 | 33700 | 33700 | 33700 | 33700 | 277 |
| 378 | 20230712 | 122400 | 8582647600 | 33700 | 33700 | 33700 | 33700 | 61 |
| 379 | 20230712 | 122300 | 8580591900 | 33750 | 33700 | 33750 | 33700 | 176 |
| 380 | 20230712 | 122200 | 8574658200 | 33700 | 33700 | 33700 | 33700 | 113 |
| 381 | 20230712 | 122100 | 8570850100 | 33700 | 33700 | 33700 | 33700 | 95 |
| 382 | 20230712 | 122000 | 8567648600 | 33700 | 33650 | 33700 | 33650 | 1537 |
| 383 | 20230712 | 121900 | 8515857150 | 33650 | 33650 | 33700 | 33650 | 114 |
| 384 | 20230712 | 121800 | 8512021000 | 33650 | 33650 | 33650 | 33650 | 27 |
| 385 | 20230712 | 121700 | 8511112450 | 33650 | 33650 | 33650 | 33650 | 1543 |
| 386 | 20230712 | 121600 | 8459190500 | 33700 | 33700 | 33700 | 33700 | 1985 |
| 387 | 20230712 | 121500 | 8392296000 | 33700 | 33700 | 33750 | 33700 | 459 |
| 388 | 20230712 | 121400 | 8376816150 | 33700 | 33700 | 33750 | 33700 | 678 |
| 389 | 20230712 | 121300 | 8353961050 | 33700 | 33700 | 33750 | 33700 | 331 |
| 390 | 20230712 | 121200 | 8342791600 | 33700 | 33700 | 33700 | 33700 | 596 |
| 391 | 20230712 | 121100 | 8322706400 | 33700 | 33750 | 33750 | 33700 | 622 |
| 392 | 20230712 | 121000 | 8301722050 | 33750 | 33750 | 33750 | 33750 | 403 |
| 393 | 20230712 | 120900 | 8288120800 | 33750 | 33750 | 33750 | 33750 | 664 |
| 394 | 20230712 | 120800 | 8265710800 | 33750 | 33750 | 33800 | 33750 | 89 |
| 395 | 20230712 | 120700 | 8262705550 | 33750 | 33750 | 33750 | 33750 | 2 |
| 396 | 20230712 | 120600 | 8262638050 | 33750 | 33750 | 33750 | 33750 | 96 |
| 397 | 20230712 | 120500 | 8259398050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 398 | 20230712 | 120400 | 8259398050 | 33750 | 33800 | 33800 | 33750 | 1893 |
| 399 | 20230712 | 120300 | 8195416100 | 33850 | 33850 | 33850 | 33800 | 221 |
| 400 | 20230712 | 120200 | 8187939450 | 33850 | 33850 | 33850 | 33800 | 223 |
| 401 | 20230712 | 120100 | 8180392750 | 33850 | 33850 | 33850 | 33850 | 205 |
| 402 | 20230712 | 120000 | 8173453500 | 33850 | 33850 | 33850 | 33850 | 347 |
| 403 | 20230712 | 115900 | 8161707550 | 33850 | 33850 | 33900 | 33850 | 227 |
| 404 | 20230712 | 115800 | 8154023550 | 33850 | 33850 | 33850 | 33800 | 432 |
| 405 | 20230712 | 115700 | 8139401650 | 33850 | 33850 | 33850 | 33800 | 230 |
| 406 | 20230712 | 115600 | 8131616250 | 33850 | 33850 | 33850 | 33800 | 179 |
| 407 | 20230712 | 115500 | 8125557800 | 33850 | 33800 | 33850 | 33800 | 510 |
| 408 | 20230712 | 115400 | 8108294400 | 33800 | 33800 | 33900 | 33800 | 452 |
| 409 | 20230712 | 115300 | 8092995450 | 33800 | 33850 | 33850 | 33800 | 16 |
| 410 | 20230712 | 115200 | 8092453900 | 33850 | 33800 | 33850 | 33800 | 73 |
| 411 | 20230712 | 115100 | 8089983250 | 33850 | 33850 | 33850 | 33800 | 2217 |
| 412 | 20230712 | 115000 | 8014939250 | 33850 | 33850 | 33850 | 33800 | 158 |
| 413 | 20230712 | 114900 | 8009591050 | 33850 | 33850 | 33850 | 33800 | 132 |
| 414 | 20230712 | 114800 | 8005124150 | 33850 | 33850 | 33850 | 33850 | 132 |
| 415 | 20230712 | 114700 | 8000655950 | 33850 | 33900 | 33900 | 33850 | 169 |
| 416 | 20230712 | 114600 | 7994932500 | 33950 | 33900 | 33950 | 33800 | 4628 |
| 417 | 20230712 | 114500 | 7837996450 | 33950 | 33900 | 33950 | 33900 | 1119 |
| 418 | 20230712 | 114400 | 7800061100 | 33900 | 33900 | 33950 | 33900 | 395 |
| 419 | 20230712 | 114300 | 7786670400 | 33900 | 33850 | 33900 | 33850 | 4254 |
| 420 | 20230712 | 114200 | 7642459950 | 33900 | 33900 | 33900 | 33900 | 3259 |
| 421 | 20230712 | 114100 | 7531979850 | 33850 | 33900 | 33900 | 33850 | 311 |
| 422 | 20230712 | 114000 | 7521452450 | 33850 | 33850 | 33850 | 33850 | 1112 |
| 423 | 20230712 | 113900 | 7483811250 | 33900 | 33900 | 33900 | 33900 | 573 |
| 424 | 20230712 | 113800 | 7464386550 | 33900 | 33950 | 33950 | 33900 | 737 |
| 425 | 20230712 | 113700 | 7439397000 | 33950 | 33900 | 33950 | 33900 | 646 |
| 426 | 20230712 | 113600 | 7417469650 | 33850 | 33950 | 33950 | 33850 | 2996 |
| 427 | 20230712 | 113500 | 7315843950 | 33950 | 33950 | 34000 | 33900 | 7416 |
| 428 | 20230712 | 113400 | 7064071650 | 33900 | 33950 | 33950 | 33900 | 618 |
| 429 | 20230712 | 113300 | 7043099000 | 33900 | 33800 | 33900 | 33800 | 9506 |
| 430 | 20230712 | 113200 | 6721212250 | 33800 | 33800 | 33800 | 33800 | 763 |
| 431 | 20230712 | 113100 | 6695422850 | 33800 | 33800 | 33850 | 33800 | 1158 |
| 432 | 20230712 | 113000 | 6656282400 | 33800 | 33800 | 33850 | 33800 | 468 |
| 433 | 20230712 | 112900 | 6640462000 | 33800 | 33800 | 33800 | 33800 | 237 |
| 434 | 20230712 | 112800 | 6632451400 | 33800 | 33800 | 33800 | 33750 | 395 |
| 435 | 20230712 | 112700 | 6619101750 | 33850 | 33850 | 33850 | 33850 | 259 |
| 436 | 20230712 | 112600 | 6610334600 | 33850 | 33750 | 33850 | 33750 | 2182 |
| 437 | 20230712 | 112500 | 6536589900 | 33750 | 33750 | 33750 | 33750 | 282 |
| 438 | 20230712 | 112400 | 6527072400 | 33750 | 33750 | 33750 | 33750 | 20 |
| 439 | 20230712 | 112300 | 6526397400 | 33750 | 33750 | 33800 | 33750 | 242 |
| 440 | 20230712 | 112200 | 6518228900 | 33750 | 33750 | 33800 | 33750 | 349 |
| 441 | 20230712 | 112100 | 6506444200 | 33750 | 33800 | 33800 | 33700 | 1145 |
| 442 | 20230712 | 112000 | 6467811050 | 33750 | 33750 | 33750 | 33750 | 446 |
| 443 | 20230712 | 111900 | 6452758550 | 33750 | 33750 | 33750 | 33700 | 726 |
| 444 | 20230712 | 111800 | 6428256150 | 33700 | 33800 | 33800 | 33700 | 1379 |
| 445 | 20230712 | 111700 | 6381703150 | 33800 | 33850 | 33850 | 33800 | 251 |
| 446 | 20230712 | 111600 | 6373210350 | 33850 | 33800 | 33850 | 33750 | 1808 |
| 447 | 20230712 | 111500 | 6312087100 | 33750 | 33800 | 33800 | 33750 | 681 |
| 448 | 20230712 | 111400 | 6289082350 | 33800 | 33800 | 33850 | 33800 | 1122 |
| 449 | 20230712 | 111300 | 6251156650 | 33800 | 33900 | 33900 | 33750 | 2649 |
| 450 | 20230712 | 111200 | 6161534450 | 33850 | 33850 | 33900 | 33850 | 464 |
| 451 | 20230712 | 111100 | 6145823750 | 33850 | 33900 | 33950 | 33850 | 3898 |
| 452 | 20230712 | 111000 | 6013660700 | 33900 | 33900 | 34000 | 33900 | 5689 |
| 453 | 20230712 | 110900 | 5820513450 | 33900 | 33900 | 33950 | 33850 | 4198 |
| 454 | 20230712 | 110800 | 5678183250 | 33900 | 33900 | 33950 | 33900 | 6897 |
| 455 | 20230712 | 110700 | 5444252050 | 33900 | 33800 | 33900 | 33800 | 8002 |
| 456 | 20230712 | 110600 | 5173560900 | 33750 | 33800 | 33800 | 33750 | 565 |
| 457 | 20230712 | 110500 | 5154468600 | 33750 | 33650 | 33800 | 33650 | 4681 |
| 458 | 20230712 | 110400 | 4996497100 | 33700 | 33700 | 33750 | 33650 | 1421 |
| 459 | 20230712 | 110300 | 4948599600 | 33700 | 33650 | 33700 | 33650 | 1975 |
| 460 | 20230712 | 110200 | 4882056700 | 33650 | 33700 | 33700 | 33650 | 836 |
| 461 | 20230712 | 110100 | 4853904100 | 33650 | 33650 | 33700 | 33600 | 3728 |
| 462 | 20230712 | 110000 | 4728321550 | 33650 | 33650 | 33650 | 33600 | 1551 |
| 463 | 20230712 | 105900 | 4676130750 | 33650 | 33600 | 33700 | 33550 | 8035 |
| 464 | 20230712 | 105800 | 4405877950 | 33600 | 33600 | 33600 | 33550 | 1500 |
| 465 | 20230712 | 105700 | 4355479700 | 33550 | 33500 | 33600 | 33500 | 5940 |
| 466 | 20230712 | 105600 | 4156145650 | 33550 | 33550 | 33550 | 33500 | 188 |
| 467 | 20230712 | 105500 | 4149838750 | 33500 | 33450 | 33500 | 33450 | 1546 |
| 468 | 20230712 | 105400 | 4098062750 | 33450 | 33450 | 33500 | 33450 | 1485 |
| 469 | 20230712 | 105300 | 4048315400 | 33450 | 33500 | 33500 | 33450 | 1506 |
| 470 | 20230712 | 105200 | 3997900350 | 33500 | 33450 | 33500 | 33450 | 175 |
| 471 | 20230712 | 105100 | 3992046550 | 33450 | 33450 | 33500 | 33450 | 1971 |
| 472 | 20230712 | 105000 | 3926063500 | 33400 | 33450 | 33450 | 33400 | 38 |
| 473 | 20230712 | 104900 | 3924793300 | 33400 | 33450 | 33450 | 33400 | 105 |
| 474 | 20230712 | 104800 | 3921281150 | 33400 | 33450 | 33450 | 33400 | 54 |
| 475 | 20230712 | 104700 | 3919476100 | 33400 | 33450 | 33450 | 33400 | 243 |
| 476 | 20230712 | 104600 | 3911347800 | 33450 | 33500 | 33500 | 33450 | 150 |
| 477 | 20230712 | 104500 | 3906330250 | 33450 | 33450 | 33450 | 33450 | 274 |
| 478 | 20230712 | 104400 | 3897164950 | 33450 | 33500 | 33500 | 33450 | 110 |
| 479 | 20230712 | 104300 | 3893484950 | 33500 | 33500 | 33500 | 33450 | 53 |
| 480 | 20230712 | 104200 | 3891711950 | 33450 | 33400 | 33450 | 33400 | 2041 |
| 481 | 20230712 | 104100 | 3823441800 | 33450 | 33350 | 33450 | 33350 | 3464 |
| 482 | 20230712 | 104000 | 3707735300 | 33350 | 33350 | 33350 | 33350 | 334 |
| 483 | 20230712 | 103900 | 3696596400 | 33350 | 33350 | 33400 | 33350 | 469 |
| 484 | 20230712 | 103800 | 3680955200 | 33350 | 33400 | 33400 | 33250 | 2802 |
| 485 | 20230712 | 103700 | 3587610450 | 33400 | 33400 | 33450 | 33400 | 637 |
| 486 | 20230712 | 103600 | 3566334550 | 33350 | 33350 | 33400 | 33350 | 388 |
| 487 | 20230712 | 103500 | 3553379700 | 33350 | 33350 | 33400 | 33350 | 216 |
| 488 | 20230712 | 103400 | 3546174100 | 33350 | 33350 | 33350 | 33350 | 4 |
| 489 | 20230712 | 103300 | 3546040700 | 33350 | 33350 | 33400 | 33350 | 103 |
| 490 | 20230712 | 103200 | 3542604650 | 33350 | 33400 | 33400 | 33350 | 72 |
| 491 | 20230712 | 103100 | 3540203400 | 33400 | 33400 | 33400 | 33350 | 118 |
| 492 | 20230712 | 103000 | 3536264850 | 33400 | 33450 | 33450 | 33400 | 76 |
| 493 | 20230712 | 102900 | 3533726250 | 33450 | 33450 | 33450 | 33450 | 2 |
| 494 | 20230712 | 102800 | 3533659350 | 33400 | 33400 | 33400 | 33400 | 57 |
| 495 | 20230712 | 102700 | 3531755550 | 33400 | 33400 | 33400 | 33400 | 50 |
| 496 | 20230712 | 102600 | 3530085550 | 33400 | 33350 | 33400 | 33350 | 1171 |
| 497 | 20230712 | 102500 | 3490986800 | 33350 | 33400 | 33400 | 33350 | 66 |
| 498 | 20230712 | 102400 | 3488783600 | 33400 | 33350 | 33400 | 33350 | 25 |
| 499 | 20230712 | 102300 | 3487948650 | 33400 | 33400 | 33400 | 33400 | 438 |
| 500 | 20230712 | 102200 | 3473319450 | 33400 | 33400 | 33400 | 33400 | 24 |
| 501 | 20230712 | 102100 | 3472517850 | 33450 | 33450 | 33450 | 33450 | 1208 |
| 502 | 20230712 | 102000 | 3432110250 | 33450 | 33450 | 33500 | 33450 | 555 |
| 503 | 20230712 | 101900 | 3413543350 | 33450 | 33450 | 33500 | 33450 | 699 |
| 504 | 20230712 | 101800 | 3390161250 | 33450 | 33350 | 33450 | 33350 | 1600 |
| 505 | 20230712 | 101700 | 3336693200 | 33350 | 33350 | 33350 | 33350 | 89 |
| 506 | 20230712 | 101600 | 3333725050 | 33400 | 33350 | 33400 | 33350 | 315 |
| 507 | 20230712 | 101500 | 3323212250 | 33350 | 33400 | 33400 | 33350 | 418 |
| 508 | 20230712 | 101400 | 3309256450 | 33400 | 33300 | 33400 | 33300 | 1154 |
| 509 | 20230712 | 101300 | 3270769200 | 33300 | 33350 | 33350 | 33300 | 35 |
| 510 | 20230712 | 101200 | 3269603450 | 33350 | 33350 | 33350 | 33300 | 1009 |
| 511 | 20230712 | 101100 | 3235984600 | 33350 | 33250 | 33350 | 33250 | 168 |
| 512 | 20230712 | 101000 | 3230391200 | 33250 | 33350 | 33350 | 33250 | 174 |
| 513 | 20230712 | 100900 | 3224605600 | 33250 | 33300 | 33300 | 33250 | 95 |
| 514 | 20230712 | 100800 | 3221444350 | 33300 | 33300 | 33300 | 33300 | 17 |
| 515 | 20230712 | 100700 | 3220878250 | 33300 | 33300 | 33300 | 33300 | 116 |
| 516 | 20230712 | 100600 | 3217015450 | 33300 | 33300 | 33350 | 33300 | 1111 |
| 517 | 20230712 | 100500 | 3180018650 | 33300 | 33300 | 33300 | 33250 | 351 |
| 518 | 20230712 | 100400 | 3168331600 | 33300 | 33300 | 33300 | 33300 | 289 |
| 519 | 20230712 | 100300 | 3158707900 | 33300 | 33250 | 33300 | 33250 | 1200 |
| 520 | 20230712 | 100200 | 3118800300 | 33250 | 33250 | 33300 | 33250 | 1932 |
| 521 | 20230712 | 100100 | 3054561250 | 33250 | 33250 | 33300 | 33250 | 1268 |
| 522 | 20230712 | 100000 | 3012399200 | 33250 | 33300 | 33350 | 33250 | 320 |
| 523 | 20230712 | 095900 | 3001751700 | 33300 | 33300 | 33300 | 33300 | 140 |
| 524 | 20230712 | 095800 | 2997089700 | 33350 | 33300 | 33350 | 33300 | 215 |
| 525 | 20230712 | 095700 | 2989930100 | 33300 | 33250 | 33300 | 33250 | 2434 |
| 526 | 20230712 | 095600 | 2908927000 | 33200 | 33200 | 33200 | 33150 | 1001 |
| 527 | 20230712 | 095500 | 2875697800 | 33200 | 33150 | 33200 | 33150 | 633 |
| 528 | 20230712 | 095400 | 2854687400 | 33150 | 33150 | 33200 | 33150 | 411 |
| 529 | 20230712 | 095300 | 2841061600 | 33150 | 33300 | 33300 | 33150 | 8847 |
| 530 | 20230712 | 095200 | 2547016900 | 33300 | 33300 | 33300 | 33250 | 385 |
| 531 | 20230712 | 095100 | 2534201550 | 33300 | 33350 | 33350 | 33250 | 2665 |
| 532 | 20230712 | 095000 | 2445459000 | 33300 | 33300 | 33350 | 33300 | 645 |
| 533 | 20230712 | 094900 | 2423979750 | 33350 | 33350 | 33350 | 33300 | 1505 |
| 534 | 20230712 | 094800 | 2373804600 | 33350 | 33400 | 33450 | 33350 | 236 |
| 535 | 20230712 | 094700 | 2365932350 | 33400 | 33400 | 33400 | 33400 | 299 |
| 536 | 20230712 | 094600 | 2355945750 | 33400 | 33400 | 33450 | 33400 | 1572 |
| 537 | 20230712 | 094500 | 2303440550 | 33400 | 33350 | 33400 | 33350 | 125 |
| 538 | 20230712 | 094400 | 2299265850 | 33350 | 33350 | 33400 | 33350 | 334 |
| 539 | 20230712 | 094300 | 2288126700 | 33350 | 33350 | 33350 | 33350 | 114 |
| 540 | 20230712 | 094200 | 2284324800 | 33350 | 33350 | 33350 | 33350 | 4093 |
| 541 | 20230712 | 094100 | 2147823250 | 33350 | 33350 | 33350 | 33350 | 3 |
| 542 | 20230712 | 094000 | 2147723200 | 33350 | 33400 | 33400 | 33350 | 1667 |
| 543 | 20230712 | 093900 | 2092045850 | 33400 | 33450 | 33450 | 33400 | 759 |
| 544 | 20230712 | 093800 | 2066671850 | 33450 | 33500 | 33500 | 33450 | 1227 |
| 545 | 20230712 | 093700 | 2025567400 | 33500 | 33550 | 33600 | 33500 | 1682 |
| 546 | 20230712 | 093600 | 1969136300 | 33550 | 33600 | 33600 | 33550 | 64 |
| 547 | 20230712 | 093500 | 1966989050 | 33500 | 33550 | 33600 | 33500 | 3742 |
| 548 | 20230712 | 093400 | 1841459300 | 33550 | 33550 | 33550 | 33500 | 1728 |
| 549 | 20230712 | 093300 | 1783486000 | 33550 | 33500 | 33550 | 33500 | 4183 |
| 550 | 20230712 | 093200 | 1643339650 | 33450 | 33500 | 33500 | 33400 | 1495 |
| 551 | 20230712 | 093100 | 1593331900 | 33450 | 33450 | 33500 | 33450 | 1136 |
| 552 | 20230712 | 093000 | 1555332650 | 33400 | 33450 | 33450 | 33400 | 719 |
| 553 | 20230712 | 092900 | 1531282750 | 33500 | 33450 | 33500 | 33450 | 1620 |
| 554 | 20230712 | 092800 | 1477092750 | 33450 | 33450 | 33500 | 33450 | 236 |
| 555 | 20230712 | 092700 | 1469198500 | 33450 | 33400 | 33450 | 33400 | 1932 |
| 556 | 20230712 | 092600 | 1404573650 | 33400 | 33400 | 33400 | 33400 | 1419 |
| 557 | 20230712 | 092500 | 1357179050 | 33400 | 33400 | 33400 | 33400 | 25 |
| 558 | 20230712 | 092400 | 1356344050 | 33400 | 33450 | 33450 | 33400 | 3539 |
| 559 | 20230712 | 092300 | 1237979600 | 33500 | 33500 | 33500 | 33450 | 51 |
| 560 | 20230712 | 092200 | 1236272900 | 33500 | 33450 | 33500 | 33450 | 423 |
| 561 | 20230712 | 092100 | 1222107400 | 33450 | 33350 | 33450 | 33350 | 3433 |
| 562 | 20230712 | 092000 | 1107383300 | 33400 | 33450 | 33450 | 33400 | 1108 |
| 563 | 20230712 | 091900 | 1070375100 | 33450 | 33400 | 33450 | 33400 | 16 |
| 564 | 20230712 | 091800 | 1069840300 | 33450 | 33450 | 33450 | 33450 | 206 |
| 565 | 20230712 | 091700 | 1062949600 | 33400 | 33450 | 33450 | 33400 | 294 |
| 566 | 20230712 | 091600 | 1053129850 | 33450 | 33450 | 33450 | 33450 | 47 |
| 567 | 20230712 | 091500 | 1051557700 | 33450 | 33450 | 33450 | 33450 | 769 |
| 568 | 20230712 | 091400 | 1025834650 | 33450 | 33500 | 33500 | 33450 | 332 |
| 569 | 20230712 | 091300 | 1014727650 | 33500 | 33450 | 33500 | 33450 | 446 |
| 570 | 20230712 | 091200 | 999805950 | 33450 | 33550 | 33600 | 33400 | 5773 |
| 571 | 20230712 | 091100 | 806234500 | 33550 | 33450 | 33550 | 33450 | 4407 |
| 572 | 20230712 | 091000 | 658590450 | 33450 | 33450 | 33500 | 33450 | 358 |
| 573 | 20230712 | 090900 | 646613550 | 33450 | 33450 | 33500 | 33450 | 1544 |
| 574 | 20230712 | 090800 | 594966000 | 33450 | 33350 | 33500 | 33300 | 5371 |
| 575 | 20230712 | 090700 | 415646400 | 33350 | 33400 | 33400 | 33350 | 292 |
| 576 | 20230712 | 090600 | 405905900 | 33400 | 33400 | 33450 | 33350 | 1019 |
| 577 | 20230712 | 090500 | 371870350 | 33400 | 33400 | 33450 | 33400 | 1144 |
| 578 | 20230712 | 090400 | 333660700 | 33400 | 33450 | 33450 | 33400 | 606 |
| 579 | 20230712 | 090300 | 313405550 | 33450 | 33450 | 33450 | 33400 | 1269 |
| 580 | 20230712 | 090200 | 270969500 | 33450 | 33400 | 33550 | 33400 | 5772 |
| 581 | 20230712 | 090100 | 77894450 | 33400 | 33450 | 33500 | 33350 | 1314 |
| 582 | 20230712 | 090000 | 33958650 | 33350 | 33450 | 33450 | 33350 | 1016 |