33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 190800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 36417 |
| 3 | 20230713 | 190700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 4 | 20230713 | 190600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 5 | 20230713 | 190500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 6 | 20230713 | 190400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 7 | 20230713 | 190300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 8 | 20230713 | 190200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 9 | 20230713 | 190100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 10 | 20230713 | 190000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 11 | 20230713 | 185900 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 12 | 20230713 | 185800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 13 | 20230713 | 185700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 14 | 20230713 | 185600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 15 | 20230713 | 185500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 16 | 20230713 | 185400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 17 | 20230713 | 185300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 18 | 20230713 | 185200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 19 | 20230713 | 185100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 20 | 20230713 | 185000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 21 | 20230713 | 184900 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 22 | 20230713 | 184800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 23 | 20230713 | 184700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 24 | 20230713 | 184600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 25 | 20230713 | 184500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 26 | 20230713 | 184400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 27 | 20230713 | 184300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 28 | 20230713 | 184200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 29 | 20230713 | 184100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 30 | 20230713 | 184000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 31 | 20230713 | 183900 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 32 | 20230713 | 183800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 36417 |
| 33 | 20230713 | 183700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 34 | 20230713 | 183600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 35 | 20230713 | 183500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 36 | 20230713 | 183400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 37 | 20230713 | 183300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 38 | 20230713 | 183200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 39 | 20230713 | 183100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 40 | 20230713 | 183000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 41 | 20230713 | 182900 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 42 | 20230713 | 182800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 43 | 20230713 | 182700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 44 | 20230713 | 182600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 45 | 20230713 | 182500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 46 | 20230713 | 182400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 47 | 20230713 | 182300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 48 | 20230713 | 182200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 49 | 20230713 | 182100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 50 | 20230713 | 182000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 51 | 20230713 | 181900 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 52 | 20230713 | 181800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 53 | 20230713 | 181700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 54 | 20230713 | 181600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 55 | 20230713 | 181500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 56 | 20230713 | 181400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 57 | 20230713 | 181300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 58 | 20230713 | 181200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 59 | 20230713 | 181100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 60 | 20230713 | 181000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 61 | 20230713 | 180900 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 62 | 20230713 | 180800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 36417 |
| 63 | 20230713 | 180700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 64 | 20230713 | 180600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 65 | 20230713 | 180500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 66 | 20230713 | 180400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 67 | 20230713 | 180300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 68 | 20230713 | 180200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 69 | 20230713 | 180100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 70 | 20230713 | 180000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 71 | 20230713 | 175900 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 72 | 20230713 | 175800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 73 | 20230713 | 175700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 74 | 20230713 | 175600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 75 | 20230713 | 175500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 76 | 20230713 | 175400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 77 | 20230713 | 175300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 78 | 20230713 | 175200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 79 | 20230713 | 175100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 80 | 20230713 | 175000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 81 | 20230713 | 174900 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 82 | 20230713 | 174800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 83 | 20230713 | 174700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 84 | 20230713 | 174600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 85 | 20230713 | 174500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 86 | 20230713 | 174400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 87 | 20230713 | 174300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 88 | 20230713 | 174200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 89 | 20230713 | 174100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 90 | 20230713 | 174000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 91 | 20230713 | 173900 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 92 | 20230713 | 173800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 36417 |
| 93 | 20230713 | 173700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 94 | 20230713 | 173600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 95 | 20230713 | 173500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 96 | 20230713 | 173400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 97 | 20230713 | 173300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 98 | 20230713 | 173200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 99 | 20230713 | 173100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 100 | 20230713 | 173000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 101 | 20230713 | 172900 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 102 | 20230713 | 172800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 103 | 20230713 | 172700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 104 | 20230713 | 172600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 105 | 20230713 | 172500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 106 | 20230713 | 172400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 107 | 20230713 | 172300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 108 | 20230713 | 172200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 109 | 20230713 | 172100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 110 | 20230713 | 172000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 111 | 20230713 | 171900 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 112 | 20230713 | 171800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 113 | 20230713 | 171700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 114 | 20230713 | 171600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 115 | 20230713 | 171500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 116 | 20230713 | 171400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 117 | 20230713 | 171300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 118 | 20230713 | 171200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 119 | 20230713 | 171100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 120 | 20230713 | 171000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 121 | 20230713 | 170900 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 122 | 20230713 | 170800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 36417 |
| 123 | 20230713 | 170700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 124 | 20230713 | 170600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 125 | 20230713 | 170500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 126 | 20230713 | 170400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 127 | 20230713 | 170300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 128 | 20230713 | 170200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 129 | 20230713 | 170100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 130 | 20230713 | 170000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 131 | 20230713 | 165900 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 132 | 20230713 | 165800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 133 | 20230713 | 165700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 134 | 20230713 | 165600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 135 | 20230713 | 165500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 136 | 20230713 | 165400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 137 | 20230713 | 165300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 138 | 20230713 | 165200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 139 | 20230713 | 165100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 140 | 20230713 | 165000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 141 | 20230713 | 164900 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 142 | 20230713 | 164800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 143 | 20230713 | 164700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 144 | 20230713 | 164600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 145 | 20230713 | 164500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 146 | 20230713 | 164400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 147 | 20230713 | 164300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 148 | 20230713 | 164200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 149 | 20230713 | 164100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 150 | 20230713 | 164000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 151 | 20230713 | 163900 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 152 | 20230713 | 163800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 36417 |
| 153 | 20230713 | 163700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 154 | 20230713 | 163600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 155 | 20230713 | 163500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 156 | 20230713 | 163400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 157 | 20230713 | 163300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 158 | 20230713 | 163200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 159 | 20230713 | 163100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 160 | 20230713 | 163000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 161 | 20230713 | 162900 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 162 | 20230713 | 162800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 163 | 20230713 | 162700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 164 | 20230713 | 162600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 165 | 20230713 | 162500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 166 | 20230713 | 162400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 167 | 20230713 | 162300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 168 | 20230713 | 162200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 169 | 20230713 | 162100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 170 | 20230713 | 162000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 171 | 20230713 | 161900 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 172 | 20230713 | 161800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 173 | 20230713 | 161700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 174 | 20230713 | 161600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 175 | 20230713 | 161500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 176 | 20230713 | 161400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 177 | 20230713 | 161300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 178 | 20230713 | 161200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 179 | 20230713 | 161100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 180 | 20230713 | 161000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 181 | 20230713 | 160900 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 182 | 20230713 | 160800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 36417 |
| 183 | 20230713 | 160700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 184 | 20230713 | 160600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 185 | 20230713 | 160500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 186 | 20230713 | 160400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 187 | 20230713 | 160300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 188 | 20230713 | 160200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 189 | 20230713 | 160100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 190 | 20230713 | 160000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 191 | 20230713 | 155900 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20230713 | 155800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 193 | 20230713 | 155700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 194 | 20230713 | 155600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20230713 | 155500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20230713 | 155400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20230713 | 155300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 198 | 20230713 | 155200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 199 | 20230713 | 155100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 200 | 20230713 | 155000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 201 | 20230713 | 154900 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 202 | 20230713 | 154800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 203 | 20230713 | 154700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 204 | 20230713 | 154600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 205 | 20230713 | 154500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 206 | 20230713 | 154400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 207 | 20230713 | 154300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 208 | 20230713 | 154200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 209 | 20230713 | 154100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 210 | 20230713 | 154000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 211 | 20230713 | 153900 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 212 | 20230713 | 153800 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 36417 |
| 213 | 20230713 | 153700 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 214 | 20230713 | 153600 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 215 | 20230713 | 153500 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 216 | 20230713 | 153400 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 217 | 20230713 | 153300 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 218 | 20230713 | 153200 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 219 | 20230713 | 153100 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 220 | 20230713 | 153000 | 24300363350 | 31550 | 31550 | 31550 | 31550 | 36417 |
| 221 | 20230713 | 152900 | 23151407000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 222 | 20230713 | 152800 | 23151407000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 223 | 20230713 | 152700 | 23151407000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 224 | 20230713 | 152600 | 23151407000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 225 | 20230713 | 152500 | 23151407000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 226 | 20230713 | 152400 | 23151407000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 227 | 20230713 | 152300 | 23151407000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 228 | 20230713 | 152200 | 23151407000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 229 | 20230713 | 152100 | 23151407000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 230 | 20230713 | 152000 | 23151407000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 231 | 20230713 | 151900 | 23151407000 | 31550 | 31550 | 31550 | 31500 | 2293 |
| 232 | 20230713 | 151800 | 23079152200 | 31550 | 31450 | 31550 | 31450 | 2834 |
| 233 | 20230713 | 151700 | 22989884350 | 31500 | 31500 | 31550 | 31500 | 1080 |
| 234 | 20230713 | 151600 | 22955864150 | 31500 | 31500 | 31550 | 31500 | 4893 |
| 235 | 20230713 | 151500 | 22801568250 | 31500 | 31500 | 31500 | 31450 | 2998 |
| 236 | 20230713 | 151400 | 22707142950 | 31500 | 31450 | 31500 | 31450 | 1718 |
| 237 | 20230713 | 151300 | 22653067300 | 31450 | 31500 | 31500 | 31450 | 3177 |
| 238 | 20230713 | 151200 | 22553148900 | 31500 | 31500 | 31500 | 31450 | 642 |
| 239 | 20230713 | 151100 | 22532936100 | 31500 | 31500 | 31500 | 31450 | 3184 |
| 240 | 20230713 | 151000 | 22432732450 | 31450 | 31500 | 31500 | 31400 | 1460 |
| 241 | 20230713 | 150900 | 22386835150 | 31450 | 31450 | 31450 | 31450 | 414 |
| 242 | 20230713 | 150800 | 22373814850 | 31450 | 31500 | 31500 | 31450 | 1982 |
| 243 | 20230713 | 150700 | 22311436700 | 31450 | 31500 | 31550 | 31400 | 2078 |
| 244 | 20230713 | 150600 | 22246078100 | 31450 | 31650 | 31650 | 31400 | 26096 |
| 245 | 20230713 | 150500 | 21423247550 | 31650 | 31650 | 31650 | 31600 | 709 |
| 246 | 20230713 | 150400 | 21400826800 | 31650 | 31650 | 31700 | 31600 | 3629 |
| 247 | 20230713 | 150300 | 21285990250 | 31650 | 31650 | 31650 | 31600 | 1494 |
| 248 | 20230713 | 150200 | 21238717850 | 31650 | 31650 | 31650 | 31600 | 123 |
| 249 | 20230713 | 150100 | 21234830950 | 31600 | 31600 | 31650 | 31600 | 414 |
| 250 | 20230713 | 150000 | 21221748100 | 31650 | 31650 | 31700 | 31650 | 733 |
| 251 | 20230713 | 145900 | 21198548300 | 31700 | 31650 | 31700 | 31650 | 219 |
| 252 | 20230713 | 145800 | 21191616750 | 31650 | 31650 | 31700 | 31650 | 265 |
| 253 | 20230713 | 145700 | 21183228650 | 31700 | 31650 | 31700 | 31650 | 657 |
| 254 | 20230713 | 145600 | 21162434300 | 31650 | 31650 | 31700 | 31650 | 316 |
| 255 | 20230713 | 145500 | 21152432800 | 31650 | 31650 | 31700 | 31650 | 1174 |
| 256 | 20230713 | 145400 | 21115264150 | 31700 | 31700 | 31700 | 31650 | 1494 |
| 257 | 20230713 | 145300 | 21067978700 | 31650 | 31650 | 31700 | 31650 | 342 |
| 258 | 20230713 | 145200 | 21057152700 | 31650 | 31700 | 31700 | 31650 | 4080 |
| 259 | 20230713 | 145100 | 20927824950 | 31750 | 31700 | 31750 | 31700 | 357 |
| 260 | 20230713 | 145000 | 20916507500 | 31700 | 31700 | 31750 | 31700 | 201 |
| 261 | 20230713 | 144900 | 20910134850 | 31700 | 31700 | 31750 | 31700 | 555 |
| 262 | 20230713 | 144800 | 20892533250 | 31700 | 31750 | 31750 | 31700 | 450 |
| 263 | 20230713 | 144700 | 20878265650 | 31700 | 31700 | 31750 | 31700 | 737 |
| 264 | 20230713 | 144600 | 20854902650 | 31700 | 31750 | 31750 | 31700 | 373 |
| 265 | 20230713 | 144500 | 20843077900 | 31750 | 31700 | 31750 | 31700 | 323 |
| 266 | 20230713 | 144400 | 20832838400 | 31700 | 31700 | 31750 | 31700 | 117 |
| 267 | 20230713 | 144300 | 20829129400 | 31700 | 31750 | 31800 | 31700 | 3972 |
| 268 | 20230713 | 144200 | 20703126100 | 31800 | 31800 | 31800 | 31750 | 226 |
| 269 | 20230713 | 144100 | 20695948500 | 31750 | 31750 | 31800 | 31750 | 216 |
| 270 | 20230713 | 144000 | 20689090250 | 31750 | 31700 | 31750 | 31700 | 1542 |
| 271 | 20230713 | 143900 | 20640138400 | 31750 | 31750 | 31750 | 31700 | 604 |
| 272 | 20230713 | 143800 | 20620964750 | 31750 | 31750 | 31750 | 31700 | 118 |
| 273 | 20230713 | 143700 | 20617222100 | 31750 | 31700 | 31750 | 31700 | 1111 |
| 274 | 20230713 | 143600 | 20581969000 | 31750 | 31700 | 31750 | 31700 | 1099 |
| 275 | 20230713 | 143500 | 20547129100 | 31750 | 31750 | 31750 | 31700 | 635 |
| 276 | 20230713 | 143400 | 20526999150 | 31750 | 31650 | 31750 | 31650 | 1366 |
| 277 | 20230713 | 143300 | 20483711300 | 31650 | 31700 | 31750 | 31650 | 4413 |
| 278 | 20230713 | 143200 | 20343764500 | 31650 | 31650 | 31700 | 31650 | 697 |
| 279 | 20230713 | 143100 | 20321687150 | 31700 | 31700 | 31700 | 31650 | 171 |
| 280 | 20230713 | 143000 | 20316270450 | 31700 | 31650 | 31700 | 31650 | 617 |
| 281 | 20230713 | 142900 | 20296740750 | 31650 | 31700 | 31700 | 31650 | 329 |
| 282 | 20230713 | 142800 | 20286314800 | 31700 | 31650 | 31700 | 31650 | 480 |
| 283 | 20230713 | 142700 | 20271115100 | 31650 | 31650 | 31700 | 31650 | 150 |
| 284 | 20230713 | 142600 | 20266367500 | 31650 | 31650 | 31700 | 31650 | 655 |
| 285 | 20230713 | 142500 | 20245636600 | 31650 | 31700 | 31700 | 31650 | 879 |
| 286 | 20230713 | 142400 | 20217795250 | 31700 | 31650 | 31700 | 31650 | 334 |
| 287 | 20230713 | 142300 | 20207224000 | 31650 | 31750 | 31750 | 31650 | 1074 |
| 288 | 20230713 | 142200 | 20173174150 | 31750 | 31750 | 31800 | 31700 | 1864 |
| 289 | 20230713 | 142100 | 20113979250 | 31750 | 31800 | 31800 | 31750 | 742 |
| 290 | 20230713 | 142000 | 20090415700 | 31750 | 31750 | 31750 | 31700 | 986 |
| 291 | 20230713 | 141900 | 20059113800 | 31750 | 31650 | 31750 | 31650 | 1044 |
| 292 | 20230713 | 141800 | 20026021500 | 31650 | 31600 | 31700 | 31600 | 11585 |
| 293 | 20230713 | 141700 | 19659291600 | 31600 | 31650 | 31650 | 31600 | 149 |
| 294 | 20230713 | 141600 | 19654582850 | 31600 | 31650 | 31650 | 31600 | 300 |
| 295 | 20230713 | 141500 | 19645102700 | 31600 | 31600 | 31650 | 31600 | 364 |
| 296 | 20230713 | 141400 | 19633600150 | 31600 | 31650 | 31650 | 31600 | 493 |
| 297 | 20230713 | 141300 | 19618018750 | 31650 | 31600 | 31650 | 31600 | 216 |
| 298 | 20230713 | 141200 | 19611192650 | 31600 | 31600 | 31650 | 31600 | 1598 |
| 299 | 20230713 | 141100 | 19560695600 | 31600 | 31650 | 31650 | 31600 | 445 |
| 300 | 20230713 | 141000 | 19546625950 | 31600 | 31650 | 31650 | 31600 | 135 |
| 301 | 20230713 | 140900 | 19542359750 | 31600 | 31600 | 31650 | 31600 | 509 |
| 302 | 20230713 | 140800 | 19526275200 | 31650 | 31600 | 31650 | 31600 | 644 |
| 303 | 20230713 | 140700 | 19505924550 | 31650 | 31650 | 31650 | 31600 | 532 |
| 304 | 20230713 | 140600 | 19489092050 | 31650 | 31600 | 31650 | 31600 | 778 |
| 305 | 20230713 | 140500 | 19464493700 | 31600 | 31600 | 31650 | 31600 | 557 |
| 306 | 20230713 | 140400 | 19446892400 | 31600 | 31650 | 31650 | 31600 | 245 |
| 307 | 20230713 | 140300 | 19439145350 | 31600 | 31650 | 31650 | 31600 | 172 |
| 308 | 20230713 | 140200 | 19433709400 | 31600 | 31650 | 31650 | 31600 | 337 |
| 309 | 20230713 | 140100 | 19423046650 | 31600 | 31550 | 31650 | 31550 | 1207 |
| 310 | 20230713 | 140000 | 19384905300 | 31550 | 31600 | 31650 | 31550 | 849 |
| 311 | 20230713 | 135900 | 19358080900 | 31650 | 31650 | 31650 | 31600 | 133 |
| 312 | 20230713 | 135800 | 19353876100 | 31600 | 31550 | 31650 | 31500 | 2098 |
| 313 | 20230713 | 135700 | 19287616500 | 31550 | 31650 | 31650 | 31550 | 3104 |
| 314 | 20230713 | 135600 | 19189564800 | 31650 | 31650 | 31650 | 31600 | 288 |
| 315 | 20230713 | 135500 | 19180463450 | 31600 | 31600 | 31600 | 31600 | 335 |
| 316 | 20230713 | 135400 | 19169877450 | 31600 | 31650 | 31650 | 31600 | 83 |
| 317 | 20230713 | 135300 | 19167254350 | 31600 | 31650 | 31650 | 31600 | 358 |
| 318 | 20230713 | 135200 | 19155929000 | 31600 | 31650 | 31650 | 31600 | 287 |
| 319 | 20230713 | 135100 | 19146849550 | 31600 | 31550 | 31600 | 31550 | 2946 |
| 320 | 20230713 | 135000 | 19053762950 | 31550 | 31550 | 31600 | 31500 | 998 |
| 321 | 20230713 | 134900 | 19022283500 | 31550 | 31550 | 31600 | 31550 | 700 |
| 322 | 20230713 | 134800 | 19000198050 | 31550 | 31500 | 31550 | 31500 | 2939 |
| 323 | 20230713 | 134700 | 18907516050 | 31550 | 31500 | 31550 | 31500 | 936 |
| 324 | 20230713 | 134600 | 18878030150 | 31500 | 31550 | 31550 | 31500 | 1451 |
| 325 | 20230713 | 134500 | 18832258900 | 31600 | 31550 | 31600 | 31550 | 1946 |
| 326 | 20230713 | 134400 | 18770862300 | 31550 | 31600 | 31600 | 31550 | 652 |
| 327 | 20230713 | 134300 | 18750291650 | 31550 | 31550 | 31600 | 31550 | 331 |
| 328 | 20230713 | 134200 | 18739846950 | 31600 | 31550 | 31600 | 31550 | 535 |
| 329 | 20230713 | 134100 | 18722957850 | 31550 | 31550 | 31600 | 31550 | 392 |
| 330 | 20230713 | 134000 | 18710585150 | 31550 | 31550 | 31600 | 31550 | 1665 |
| 331 | 20230713 | 133900 | 18658047200 | 31600 | 31550 | 31600 | 31550 | 243 |
| 332 | 20230713 | 133800 | 18650376750 | 31550 | 31600 | 31600 | 31550 | 266 |
| 333 | 20230713 | 133700 | 18641981650 | 31600 | 31550 | 31600 | 31550 | 77 |
| 334 | 20230713 | 133600 | 18639552050 | 31600 | 31600 | 31600 | 31550 | 836 |
| 335 | 20230713 | 133500 | 18613140550 | 31600 | 31650 | 31650 | 31600 | 1697 |
| 336 | 20230713 | 133400 | 18559480750 | 31650 | 31600 | 31650 | 31600 | 1311 |
| 337 | 20230713 | 133300 | 18518002600 | 31600 | 31600 | 31650 | 31600 | 1703 |
| 338 | 20230713 | 133200 | 18464187600 | 31650 | 31650 | 31650 | 31600 | 2130 |
| 339 | 20230713 | 133100 | 18396780350 | 31650 | 31650 | 31650 | 31600 | 481 |
| 340 | 20230713 | 133000 | 18381556850 | 31650 | 31600 | 31650 | 31600 | 626 |
| 341 | 20230713 | 132900 | 18361749700 | 31600 | 31650 | 31650 | 31600 | 334 |
| 342 | 20230713 | 132800 | 18351195100 | 31600 | 31650 | 31650 | 31600 | 165 |
| 343 | 20230713 | 132700 | 18345975200 | 31650 | 31600 | 31650 | 31600 | 894 |
| 344 | 20230713 | 132600 | 18317722700 | 31600 | 31650 | 31650 | 31600 | 389 |
| 345 | 20230713 | 132500 | 18305429800 | 31650 | 31600 | 31650 | 31600 | 271 |
| 346 | 20230713 | 132400 | 18296866150 | 31600 | 31550 | 31600 | 31550 | 220 |
| 347 | 20230713 | 132300 | 18289920950 | 31550 | 31550 | 31600 | 31550 | 412 |
| 348 | 20230713 | 132200 | 18276906800 | 31650 | 31600 | 31650 | 31550 | 199 |
| 349 | 20230713 | 132100 | 18270619050 | 31600 | 31650 | 31650 | 31600 | 1407 |
| 350 | 20230713 | 132000 | 18226152350 | 31600 | 31650 | 31650 | 31600 | 866 |
| 351 | 20230713 | 131900 | 18198778650 | 31650 | 31600 | 31650 | 31600 | 388 |
| 352 | 20230713 | 131800 | 18186502150 | 31650 | 31700 | 31750 | 31600 | 200 |
| 353 | 20230713 | 131700 | 18180176350 | 31600 | 31700 | 31750 | 31600 | 847 |
| 354 | 20230713 | 131600 | 18153326900 | 31700 | 31700 | 31750 | 31600 | 1320 |
| 355 | 20230713 | 131500 | 18111586900 | 31700 | 31600 | 31700 | 31550 | 5136 |
| 356 | 20230713 | 131400 | 17949074200 | 31550 | 31550 | 31600 | 31550 | 211 |
| 357 | 20230713 | 131300 | 17942417100 | 31550 | 31550 | 31600 | 31550 | 341 |
| 358 | 20230713 | 131200 | 17931653100 | 31550 | 31600 | 31600 | 31550 | 603 |
| 359 | 20230713 | 131100 | 17912627250 | 31550 | 31550 | 31550 | 31550 | 6 |
| 360 | 20230713 | 131000 | 17912437950 | 31600 | 31600 | 31600 | 31550 | 238 |
| 361 | 20230713 | 130900 | 17904921700 | 31550 | 31550 | 31600 | 31550 | 575 |
| 362 | 20230713 | 130800 | 17886755550 | 31600 | 31600 | 31600 | 31550 | 780 |
| 363 | 20230713 | 130700 | 17862126350 | 31600 | 31550 | 31600 | 31550 | 1456 |
| 364 | 20230713 | 130600 | 17816177150 | 31550 | 31550 | 31600 | 31550 | 585 |
| 365 | 20230713 | 130500 | 17797708400 | 31600 | 31550 | 31600 | 31550 | 1335 |
| 366 | 20230713 | 130400 | 17755539600 | 31600 | 31600 | 31650 | 31550 | 1176 |
| 367 | 20230713 | 130300 | 17718378550 | 31600 | 31600 | 31650 | 31600 | 44 |
| 368 | 20230713 | 130200 | 17716987600 | 31650 | 31600 | 31650 | 31600 | 659 |
| 369 | 20230713 | 130100 | 17696163000 | 31650 | 31600 | 31650 | 31600 | 24 |
| 370 | 20230713 | 130000 | 17695404000 | 31650 | 31600 | 31650 | 31600 | 361 |
| 371 | 20230713 | 125900 | 17683995700 | 31600 | 31600 | 31600 | 31550 | 1189 |
| 372 | 20230713 | 125800 | 17646424550 | 31600 | 31600 | 31600 | 31550 | 567 |
| 373 | 20230713 | 125700 | 17628508300 | 31600 | 31600 | 31600 | 31550 | 1579 |
| 374 | 20230713 | 125600 | 17578673700 | 31600 | 31600 | 31650 | 31600 | 7464 |
| 375 | 20230713 | 125500 | 17342804800 | 31700 | 31650 | 31700 | 31650 | 1061 |
| 376 | 20230713 | 125400 | 17309224100 | 31650 | 31650 | 31700 | 31600 | 4281 |
| 377 | 20230713 | 125300 | 17173805800 | 31700 | 31700 | 31700 | 31650 | 198 |
| 378 | 20230713 | 125200 | 17167534000 | 31700 | 31700 | 31700 | 31650 | 344 |
| 379 | 20230713 | 125100 | 17156640550 | 31650 | 31700 | 31700 | 31650 | 963 |
| 380 | 20230713 | 125000 | 17126155050 | 31700 | 31650 | 31700 | 31650 | 84 |
| 381 | 20230713 | 124900 | 17123493450 | 31700 | 31650 | 31700 | 31650 | 296 |
| 382 | 20230713 | 124800 | 17114124900 | 31650 | 31700 | 31700 | 31650 | 267 |
| 383 | 20230713 | 124700 | 17105671800 | 31650 | 31700 | 31700 | 31650 | 881 |
| 384 | 20230713 | 124600 | 17077784600 | 31700 | 31700 | 31700 | 31700 | 124 |
| 385 | 20230713 | 124500 | 17073853800 | 31650 | 31650 | 31700 | 31650 | 4168 |
| 386 | 20230713 | 124400 | 16941745250 | 31650 | 31650 | 31700 | 31600 | 533 |
| 387 | 20230713 | 124300 | 16924875650 | 31650 | 31650 | 31700 | 31650 | 329 |
| 388 | 20230713 | 124200 | 16914461650 | 31650 | 31700 | 31750 | 31650 | 3305 |
| 389 | 20230713 | 124100 | 16809856500 | 31700 | 31800 | 31800 | 31700 | 6732 |
| 390 | 20230713 | 124000 | 16596389600 | 31800 | 31800 | 31800 | 31750 | 394 |
| 391 | 20230713 | 123900 | 16583860600 | 31800 | 31750 | 31800 | 31750 | 139 |
| 392 | 20230713 | 123800 | 16579442250 | 31750 | 31750 | 31750 | 31750 | 1275 |
| 393 | 20230713 | 123700 | 16538961000 | 31750 | 31750 | 31750 | 31700 | 784 |
| 394 | 20230713 | 123600 | 16514101750 | 31750 | 31800 | 31800 | 31750 | 3265 |
| 395 | 20230713 | 123500 | 16410437850 | 31800 | 31800 | 31800 | 31750 | 67 |
| 396 | 20230713 | 123400 | 16408307850 | 31800 | 31750 | 31800 | 31750 | 55 |
| 397 | 20230713 | 123300 | 16406560900 | 31800 | 31800 | 31800 | 31750 | 19 |
| 398 | 20230713 | 123200 | 16405957200 | 31800 | 31800 | 31800 | 31750 | 23 |
| 399 | 20230713 | 123100 | 16405226000 | 31800 | 31750 | 31800 | 31750 | 170 |
| 400 | 20230713 | 123000 | 16399820250 | 31750 | 31750 | 31800 | 31750 | 145 |
| 401 | 20230713 | 122900 | 16395215450 | 31750 | 31750 | 31800 | 31750 | 565 |
| 402 | 20230713 | 122800 | 16377276500 | 31750 | 31750 | 31800 | 31700 | 2270 |
| 403 | 20230713 | 122700 | 16305278300 | 31700 | 31750 | 31750 | 31700 | 531 |
| 404 | 20230713 | 122600 | 16288433950 | 31750 | 31800 | 31800 | 31750 | 2344 |
| 405 | 20230713 | 122500 | 16214007400 | 31750 | 31800 | 31850 | 31750 | 1716 |
| 406 | 20230713 | 122400 | 16159443850 | 31800 | 31800 | 31850 | 31800 | 65 |
| 407 | 20230713 | 122300 | 16157375500 | 31850 | 31800 | 31850 | 31800 | 291 |
| 408 | 20230713 | 122200 | 16148121450 | 31850 | 31800 | 31850 | 31800 | 32 |
| 409 | 20230713 | 122100 | 16147102800 | 31800 | 31800 | 31850 | 31800 | 207 |
| 410 | 20230713 | 122000 | 16140517350 | 31850 | 31800 | 31850 | 31800 | 48 |
| 411 | 20230713 | 121900 | 16138989100 | 31850 | 31800 | 31850 | 31800 | 1866 |
| 412 | 20230713 | 121800 | 16079646900 | 31800 | 31800 | 31800 | 31750 | 246 |
| 413 | 20230713 | 121700 | 16071831350 | 31800 | 31750 | 31800 | 31750 | 864 |
| 414 | 20230713 | 121600 | 16044391300 | 31750 | 31800 | 31800 | 31750 | 436 |
| 415 | 20230713 | 121500 | 16030539100 | 31750 | 31800 | 31800 | 31750 | 1103 |
| 416 | 20230713 | 121400 | 15995514300 | 31750 | 31750 | 31800 | 31750 | 106 |
| 417 | 20230713 | 121300 | 15992147650 | 31750 | 31750 | 31800 | 31750 | 111 |
| 418 | 20230713 | 121200 | 15988623300 | 31800 | 31800 | 31800 | 31750 | 710 |
| 419 | 20230713 | 121100 | 15966055300 | 31800 | 31800 | 31800 | 31750 | 1348 |
| 420 | 20230713 | 121000 | 15923246400 | 31750 | 31750 | 31800 | 31750 | 941 |
| 421 | 20230713 | 120900 | 15893336400 | 31750 | 31800 | 31800 | 31750 | 335 |
| 422 | 20230713 | 120800 | 15882700050 | 31800 | 31750 | 31800 | 31750 | 313 |
| 423 | 20230713 | 120700 | 15872747050 | 31800 | 31750 | 31800 | 31750 | 2260 |
| 424 | 20230713 | 120600 | 15800990500 | 31750 | 31850 | 31850 | 31750 | 6483 |
| 425 | 20230713 | 120500 | 15594875200 | 31800 | 31850 | 31850 | 31800 | 468 |
| 426 | 20230713 | 120400 | 15579990100 | 31850 | 31800 | 31850 | 31800 | 10 |
| 427 | 20230713 | 120300 | 15579672000 | 31850 | 31850 | 31850 | 31800 | 125 |
| 428 | 20230713 | 120200 | 15575693350 | 31800 | 31850 | 31850 | 31800 | 65 |
| 429 | 20230713 | 120100 | 15573624500 | 31800 | 31850 | 31850 | 31800 | 1289 |
| 430 | 20230713 | 120000 | 15532569900 | 31850 | 31850 | 31850 | 31800 | 656 |
| 431 | 20230713 | 115900 | 15511677800 | 31850 | 31850 | 31850 | 31800 | 1495 |
| 432 | 20230713 | 115800 | 15464069800 | 31850 | 31800 | 31850 | 31800 | 645 |
| 433 | 20230713 | 115700 | 15443555850 | 31800 | 31850 | 31850 | 31800 | 202 |
| 434 | 20230713 | 115600 | 15437132200 | 31800 | 31900 | 31950 | 31800 | 10211 |
| 435 | 20230713 | 115500 | 15111560850 | 31950 | 31900 | 31950 | 31900 | 383 |
| 436 | 20230713 | 115400 | 15099330350 | 31950 | 31950 | 31950 | 31900 | 47 |
| 437 | 20230713 | 115300 | 15097828950 | 31950 | 31900 | 31950 | 31900 | 144 |
| 438 | 20230713 | 115200 | 15093233350 | 31900 | 31900 | 31950 | 31900 | 275 |
| 439 | 20230713 | 115100 | 15084457450 | 31900 | 31950 | 31950 | 31900 | 441 |
| 440 | 20230713 | 115000 | 15070368950 | 31900 | 31950 | 32000 | 31900 | 1736 |
| 441 | 20230713 | 114900 | 15014905350 | 31950 | 31950 | 31950 | 31950 | 158 |
| 442 | 20230713 | 114800 | 15009857250 | 31900 | 31850 | 31900 | 31850 | 183 |
| 443 | 20230713 | 114700 | 15004019600 | 31900 | 31850 | 31900 | 31850 | 701 |
| 444 | 20230713 | 114600 | 14981666950 | 31850 | 31800 | 31850 | 31800 | 564 |
| 445 | 20230713 | 114500 | 14963716950 | 31850 | 31850 | 31850 | 31800 | 1368 |
| 446 | 20230713 | 114400 | 14920164400 | 31850 | 31850 | 31900 | 31800 | 924 |
| 447 | 20230713 | 114300 | 14890734900 | 31850 | 31850 | 31900 | 31850 | 179 |
| 448 | 20230713 | 114200 | 14885030050 | 31900 | 31850 | 31900 | 31850 | 406 |
| 449 | 20230713 | 114100 | 14872096650 | 31900 | 31850 | 31900 | 31850 | 352 |
| 450 | 20230713 | 114000 | 14860868200 | 31850 | 31850 | 31900 | 31850 | 269 |
| 451 | 20230713 | 113900 | 14852299450 | 31900 | 31900 | 31900 | 31900 | 5 |
| 452 | 20230713 | 113800 | 14852139950 | 31900 | 31900 | 31900 | 31850 | 705 |
| 453 | 20230713 | 113700 | 14829672200 | 31900 | 31900 | 31950 | 31900 | 1251 |
| 454 | 20230713 | 113600 | 14789764850 | 31950 | 31950 | 31950 | 31900 | 240 |
| 455 | 20230713 | 113500 | 14782097000 | 31950 | 31950 | 32000 | 31850 | 428 |
| 456 | 20230713 | 113400 | 14768431300 | 32050 | 31900 | 32050 | 31850 | 4043 |
| 457 | 20230713 | 113300 | 14639236250 | 31850 | 31950 | 31950 | 31850 | 1003 |
| 458 | 20230713 | 113200 | 14607242750 | 31900 | 31900 | 31950 | 31900 | 1454 |
| 459 | 20230713 | 113100 | 14560859900 | 31900 | 31850 | 31900 | 31850 | 260 |
| 460 | 20230713 | 113000 | 14552569950 | 31850 | 31850 | 31850 | 31850 | 135 |
| 461 | 20230713 | 112900 | 14548270200 | 31850 | 31900 | 31900 | 31850 | 733 |
| 462 | 20230713 | 112800 | 14524896900 | 31900 | 31800 | 31950 | 31800 | 5269 |
| 463 | 20230713 | 112700 | 14357243350 | 31750 | 31850 | 31850 | 31750 | 5163 |
| 464 | 20230713 | 112600 | 14193248500 | 31800 | 31850 | 31850 | 31750 | 4843 |
| 465 | 20230713 | 112500 | 14039211850 | 31850 | 31900 | 31950 | 31850 | 6438 |
| 466 | 20230713 | 112400 | 13833967950 | 31900 | 31950 | 31950 | 31900 | 419 |
| 467 | 20230713 | 112300 | 13820598900 | 31950 | 31900 | 31950 | 31900 | 288 |
| 468 | 20230713 | 112200 | 13811404450 | 31950 | 31900 | 31950 | 31900 | 393 |
| 469 | 20230713 | 112100 | 13798851800 | 31950 | 31900 | 31950 | 31900 | 454 |
| 470 | 20230713 | 112000 | 13784363150 | 31900 | 31950 | 31950 | 31900 | 794 |
| 471 | 20230713 | 111900 | 13759020650 | 32000 | 31900 | 32000 | 31900 | 1682 |
| 472 | 20230713 | 111800 | 13705288850 | 31900 | 31950 | 31950 | 31900 | 592 |
| 473 | 20230713 | 111700 | 13686377200 | 31950 | 31900 | 32000 | 31900 | 614 |
| 474 | 20230713 | 111600 | 13666763550 | 31900 | 32050 | 32050 | 31900 | 8052 |
| 475 | 20230713 | 111500 | 13409586500 | 32000 | 32050 | 32050 | 32000 | 1266 |
| 476 | 20230713 | 111400 | 13369029950 | 32050 | 32050 | 32100 | 32000 | 2143 |
| 477 | 20230713 | 111300 | 13300346650 | 32050 | 32000 | 32050 | 32000 | 715 |
| 478 | 20230713 | 111200 | 13277452650 | 32000 | 32100 | 32100 | 32000 | 1747 |
| 479 | 20230713 | 111100 | 13221481000 | 32050 | 32100 | 32100 | 32050 | 1057 |
| 480 | 20230713 | 111000 | 13187554100 | 32050 | 32100 | 32150 | 32050 | 2328 |
| 481 | 20230713 | 110900 | 13112845100 | 32100 | 32100 | 32150 | 32100 | 842 |
| 482 | 20230713 | 110800 | 13085814550 | 32050 | 32100 | 32100 | 32050 | 998 |
| 483 | 20230713 | 110700 | 13053791000 | 32100 | 32000 | 32100 | 32000 | 1126 |
| 484 | 20230713 | 110600 | 13017719000 | 32050 | 32100 | 32100 | 32000 | 2720 |
| 485 | 20230713 | 110500 | 12930509150 | 32100 | 32100 | 32150 | 32100 | 1384 |
| 486 | 20230713 | 110400 | 12886082650 | 32150 | 32150 | 32200 | 32100 | 2245 |
| 487 | 20230713 | 110300 | 12813925450 | 32150 | 32150 | 32200 | 32150 | 466 |
| 488 | 20230713 | 110200 | 12798937150 | 32150 | 32150 | 32200 | 32150 | 3339 |
| 489 | 20230713 | 110100 | 12691522950 | 32200 | 32200 | 32200 | 32150 | 746 |
| 490 | 20230713 | 110000 | 12667525250 | 32150 | 32200 | 32200 | 32150 | 496 |
| 491 | 20230713 | 105900 | 12651567900 | 32150 | 32200 | 32200 | 32150 | 258 |
| 492 | 20230713 | 105800 | 12643263050 | 32200 | 32200 | 32200 | 32150 | 328 |
| 493 | 20230713 | 105700 | 12632703950 | 32200 | 32200 | 32250 | 32150 | 1740 |
| 494 | 20230713 | 105600 | 12576697150 | 32250 | 32250 | 32250 | 32200 | 825 |
| 495 | 20230713 | 105500 | 12550123400 | 32250 | 32200 | 32250 | 32200 | 824 |
| 496 | 20230713 | 105400 | 12523550750 | 32250 | 32250 | 32300 | 32200 | 2792 |
| 497 | 20230713 | 105300 | 12433509050 | 32250 | 32200 | 32250 | 32200 | 1093 |
| 498 | 20230713 | 105200 | 12398265950 | 32200 | 32200 | 32250 | 32200 | 391 |
| 499 | 20230713 | 105100 | 12385666900 | 32200 | 32150 | 32250 | 32150 | 2054 |
| 500 | 20230713 | 105000 | 12319530700 | 32200 | 32200 | 32200 | 32150 | 800 |
| 501 | 20230713 | 104900 | 12293770950 | 32150 | 32250 | 32300 | 32150 | 2602 |
| 502 | 20230713 | 104800 | 12209972400 | 32250 | 32250 | 32300 | 32200 | 3889 |
| 503 | 20230713 | 104700 | 12084603250 | 32300 | 32400 | 32400 | 32250 | 9881 |
| 504 | 20230713 | 104600 | 11765076500 | 32400 | 32250 | 32400 | 32250 | 9039 |
| 505 | 20230713 | 104500 | 11473011700 | 32300 | 32250 | 32300 | 32250 | 3075 |
| 506 | 20230713 | 104400 | 11373717300 | 32250 | 32200 | 32300 | 32200 | 8901 |
| 507 | 20230713 | 104300 | 11086628200 | 32200 | 32150 | 32250 | 32150 | 12180 |
| 508 | 20230713 | 104200 | 10694410550 | 32200 | 32150 | 32200 | 32150 | 2025 |
| 509 | 20230713 | 104100 | 10629260850 | 32150 | 32150 | 32200 | 32150 | 2611 |
| 510 | 20230713 | 104000 | 10545237700 | 32200 | 32100 | 32200 | 32100 | 3800 |
| 511 | 20230713 | 103900 | 10423080800 | 32150 | 32100 | 32200 | 32100 | 4980 |
| 512 | 20230713 | 103800 | 10262974300 | 32150 | 32100 | 32150 | 32100 | 3060 |
| 513 | 20230713 | 103700 | 10164644450 | 32100 | 32100 | 32100 | 32050 | 3144 |
| 514 | 20230713 | 103600 | 10063731650 | 32050 | 32000 | 32100 | 32000 | 3721 |
| 515 | 20230713 | 103500 | 9944430000 | 32000 | 32000 | 32050 | 31950 | 3263 |
| 516 | 20230713 | 103400 | 9840007600 | 32000 | 31950 | 32000 | 31950 | 1375 |
| 517 | 20230713 | 103300 | 9796009500 | 31950 | 32000 | 32000 | 31950 | 1034 |
| 518 | 20230713 | 103200 | 9762940500 | 32000 | 31950 | 32000 | 31950 | 664 |
| 519 | 20230713 | 103100 | 9741723950 | 31950 | 32000 | 32050 | 31950 | 2996 |
| 520 | 20230713 | 103000 | 9645846700 | 32000 | 31950 | 32000 | 31950 | 992 |
| 521 | 20230713 | 102900 | 9614136150 | 31950 | 31950 | 32050 | 31950 | 1838 |
| 522 | 20230713 | 102800 | 9555378000 | 32000 | 31900 | 32000 | 31900 | 10515 |
| 523 | 20230713 | 102700 | 9219299750 | 31900 | 31950 | 31950 | 31900 | 1115 |
| 524 | 20230713 | 102600 | 9183722300 | 31900 | 31900 | 31950 | 31900 | 787 |
| 525 | 20230713 | 102500 | 9158593800 | 31900 | 31950 | 31950 | 31900 | 834 |
| 526 | 20230713 | 102400 | 9131985950 | 31900 | 31900 | 31900 | 31850 | 1494 |
| 527 | 20230713 | 102300 | 9084328350 | 31900 | 31900 | 31900 | 31900 | 580 |
| 528 | 20230713 | 102200 | 9065826350 | 31900 | 31900 | 31900 | 31850 | 505 |
| 529 | 20230713 | 102100 | 9049717200 | 31850 | 31900 | 31900 | 31850 | 1292 |
| 530 | 20230713 | 102000 | 9008557400 | 31900 | 31900 | 31900 | 31900 | 458 |
| 531 | 20230713 | 101900 | 8993947200 | 31900 | 31900 | 31950 | 31900 | 1715 |
| 532 | 20230713 | 101800 | 8939233600 | 31900 | 31850 | 31900 | 31850 | 2444 |
| 533 | 20230713 | 101700 | 8861278050 | 31850 | 31900 | 31900 | 31850 | 501 |
| 534 | 20230713 | 101600 | 8845300900 | 31900 | 31850 | 31950 | 31800 | 3589 |
| 535 | 20230713 | 101500 | 8730866000 | 31850 | 31850 | 31850 | 31800 | 860 |
| 536 | 20230713 | 101400 | 8703475500 | 31800 | 31850 | 31850 | 31800 | 1480 |
| 537 | 20230713 | 101300 | 8656376550 | 31850 | 31750 | 31850 | 31750 | 3430 |
| 538 | 20230713 | 101200 | 8547243900 | 31750 | 31750 | 31750 | 31750 | 638 |
| 539 | 20230713 | 101100 | 8526987400 | 31750 | 31750 | 31800 | 31750 | 109 |
| 540 | 20230713 | 101000 | 8523526500 | 31750 | 31750 | 31800 | 31750 | 1139 |
| 541 | 20230713 | 100900 | 8487360500 | 31750 | 31800 | 31800 | 31750 | 317 |
| 542 | 20230713 | 100800 | 8477289400 | 31800 | 31700 | 31800 | 31700 | 460 |
| 543 | 20230713 | 100700 | 8462684900 | 31700 | 31650 | 31700 | 31650 | 235 |
| 544 | 20230713 | 100600 | 8455236700 | 31700 | 31700 | 31700 | 31650 | 729 |
| 545 | 20230713 | 100500 | 8432127500 | 31700 | 31650 | 31700 | 31650 | 1087 |
| 546 | 20230713 | 100400 | 8397707900 | 31650 | 31600 | 31650 | 31550 | 2550 |
| 547 | 20230713 | 100300 | 8317090300 | 31600 | 31650 | 31650 | 31550 | 691 |
| 548 | 20230713 | 100200 | 8295262150 | 31600 | 31550 | 31600 | 31550 | 1918 |
| 549 | 20230713 | 100100 | 8234712100 | 31550 | 31500 | 31600 | 31500 | 1631 |
| 550 | 20230713 | 100000 | 8183290450 | 31500 | 31550 | 31550 | 31450 | 2900 |
| 551 | 20230713 | 095900 | 8091953300 | 31550 | 31550 | 31550 | 31500 | 1550 |
| 552 | 20230713 | 095800 | 8043073550 | 31500 | 31450 | 31600 | 31450 | 3423 |
| 553 | 20230713 | 095700 | 7935388500 | 31450 | 31650 | 31650 | 31450 | 8426 |
| 554 | 20230713 | 095600 | 7669630550 | 31650 | 31650 | 31650 | 31600 | 3891 |
| 555 | 20230713 | 095500 | 7546508500 | 31650 | 31700 | 31700 | 31650 | 267 |
| 556 | 20230713 | 095400 | 7538055850 | 31700 | 31650 | 31700 | 31650 | 3295 |
| 557 | 20230713 | 095300 | 7433633000 | 31700 | 31700 | 31700 | 31650 | 354 |
| 558 | 20230713 | 095200 | 7422414850 | 31700 | 31750 | 31800 | 31700 | 3133 |
| 559 | 20230713 | 095100 | 7323079250 | 31750 | 31750 | 31750 | 31750 | 325 |
| 560 | 20230713 | 095000 | 7312760500 | 31750 | 31800 | 31800 | 31750 | 925 |
| 561 | 20230713 | 094900 | 7283367150 | 31800 | 31700 | 31800 | 31700 | 898 |
| 562 | 20230713 | 094800 | 7254855200 | 31700 | 31700 | 31700 | 31700 | 219 |
| 563 | 20230713 | 094700 | 7247912900 | 31700 | 31700 | 31750 | 31700 | 373 |
| 564 | 20230713 | 094600 | 7236086950 | 31700 | 31650 | 31700 | 31650 | 840 |
| 565 | 20230713 | 094500 | 7209461500 | 31650 | 31700 | 31700 | 31650 | 2683 |
| 566 | 20230713 | 094400 | 7124488200 | 31700 | 31650 | 31700 | 31650 | 1604 |
| 567 | 20230713 | 094300 | 7073671000 | 31650 | 31750 | 31750 | 31650 | 2136 |
| 568 | 20230713 | 094200 | 7005949550 | 31700 | 31700 | 31750 | 31700 | 709 |
| 569 | 20230713 | 094100 | 6983461850 | 31750 | 31700 | 31750 | 31700 | 886 |
| 570 | 20230713 | 094000 | 6955342600 | 31700 | 31750 | 31750 | 31700 | 1766 |
| 571 | 20230713 | 093900 | 6899357200 | 31750 | 31700 | 31750 | 31700 | 1429 |
| 572 | 20230713 | 093800 | 6854038600 | 31700 | 31750 | 31750 | 31700 | 1518 |
| 573 | 20230713 | 093700 | 6805891700 | 31750 | 31800 | 31800 | 31750 | 2703 |
| 574 | 20230713 | 093600 | 6720066900 | 31800 | 31750 | 31800 | 31750 | 952 |
| 575 | 20230713 | 093500 | 6689824750 | 31800 | 31800 | 31800 | 31750 | 3056 |
| 576 | 20230713 | 093400 | 6592769150 | 31800 | 31900 | 31900 | 31800 | 1361 |
| 577 | 20230713 | 093300 | 6549428750 | 31900 | 31850 | 31900 | 31850 | 572 |
| 578 | 20230713 | 093200 | 6531197350 | 31850 | 31800 | 31850 | 31800 | 1042 |
| 579 | 20230713 | 093100 | 6498040350 | 31800 | 31950 | 32000 | 31750 | 3960 |
| 580 | 20230713 | 093000 | 6371737500 | 31950 | 32050 | 32050 | 31950 | 2009 |
| 581 | 20230713 | 092900 | 6307434150 | 32050 | 32150 | 32150 | 32000 | 10687 |
| 582 | 20230713 | 092800 | 5964981450 | 32150 | 32100 | 32200 | 32050 | 9452 |
| 583 | 20230713 | 092700 | 5661134700 | 32100 | 31950 | 32100 | 31950 | 12496 |
| 584 | 20230713 | 092600 | 5260917050 | 31950 | 31950 | 32000 | 31950 | 2833 |
| 585 | 20230713 | 092500 | 5170401050 | 31950 | 31900 | 31950 | 31900 | 1065 |
| 586 | 20230713 | 092400 | 5136376850 | 31950 | 31950 | 32000 | 31900 | 2229 |
| 587 | 20230713 | 092300 | 5065159800 | 32000 | 31950 | 32000 | 31900 | 5169 |
| 588 | 20230713 | 092200 | 4899982050 | 31950 | 31950 | 32000 | 31900 | 6371 |
| 589 | 20230713 | 092100 | 4696436750 | 31950 | 31900 | 32000 | 31900 | 2981 |
| 590 | 20230713 | 092000 | 4601308150 | 31850 | 31950 | 31950 | 31850 | 1195 |
| 591 | 20230713 | 091900 | 4563155150 | 31950 | 31800 | 31950 | 31750 | 5618 |
| 592 | 20230713 | 091800 | 4383897000 | 31800 | 31800 | 31850 | 31700 | 2717 |
| 593 | 20230713 | 091700 | 4297506550 | 31800 | 31850 | 31850 | 31750 | 1127 |
| 594 | 20230713 | 091600 | 4261635500 | 31800 | 31750 | 31850 | 31650 | 3199 |
| 595 | 20230713 | 091500 | 4159946700 | 31750 | 31600 | 31750 | 31600 | 3103 |
| 596 | 20230713 | 091400 | 4061677600 | 31600 | 31700 | 31700 | 31600 | 4048 |
| 597 | 20230713 | 091300 | 3933704000 | 31700 | 31650 | 31700 | 31650 | 527 |
| 598 | 20230713 | 091200 | 3917008700 | 31650 | 31700 | 31700 | 31600 | 3600 |
| 599 | 20230713 | 091100 | 3803018250 | 31650 | 31850 | 31900 | 31650 | 5110 |
| 600 | 20230713 | 091000 | 3640891500 | 31900 | 31650 | 31900 | 31650 | 2782 |
| 601 | 20230713 | 090900 | 3552443750 | 31700 | 31700 | 31750 | 31650 | 3057 |
| 602 | 20230713 | 090800 | 3455548700 | 31700 | 31750 | 31800 | 31700 | 3648 |
| 603 | 20230713 | 090700 | 3339881950 | 31750 | 32100 | 32100 | 31750 | 10109 |
| 604 | 20230713 | 090600 | 3016891300 | 32100 | 32050 | 32200 | 32000 | 20430 |
| 605 | 20230713 | 090500 | 2361079600 | 32050 | 31850 | 32200 | 31850 | 18931 |
| 606 | 20230713 | 090400 | 1755233400 | 31850 | 31700 | 31850 | 31650 | 7190 |
| 607 | 20230713 | 090300 | 1527085050 | 31650 | 31850 | 31850 | 31650 | 4923 |
| 608 | 20230713 | 090200 | 1370849300 | 31900 | 31750 | 32050 | 31450 | 25238 |
| 609 | 20230713 | 090100 | 565672150 | 31700 | 31450 | 31750 | 31450 | 8173 |
| 610 | 20230713 | 090000 | 307573100 | 31500 | 31300 | 31500 | 31300 | 9734 |