32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 185000 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 9384 |
| 3 | 20230712 | 184900 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20230712 | 184800 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20230712 | 184700 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20230712 | 184600 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20230712 | 184500 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20230712 | 184400 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20230712 | 184300 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20230712 | 184200 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20230712 | 184100 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20230712 | 184000 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20230712 | 183900 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20230712 | 183800 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20230712 | 183700 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20230712 | 183600 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20230712 | 183500 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20230712 | 183400 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20230712 | 183300 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20230712 | 183200 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20230712 | 183100 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20230712 | 183000 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20230712 | 182900 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20230712 | 182800 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20230712 | 182700 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20230712 | 182600 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20230712 | 182500 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20230712 | 182400 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20230712 | 182300 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20230712 | 182200 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20230712 | 182100 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20230712 | 182000 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 9384 |
| 33 | 20230712 | 181900 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20230712 | 181800 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20230712 | 181700 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20230712 | 181600 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20230712 | 181500 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20230712 | 181400 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20230712 | 181300 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20230712 | 181200 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20230712 | 181100 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20230712 | 181000 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20230712 | 180900 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20230712 | 180800 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20230712 | 180700 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20230712 | 180600 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20230712 | 180500 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20230712 | 180400 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20230712 | 180300 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20230712 | 180200 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20230712 | 180100 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20230712 | 180000 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20230712 | 175900 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20230712 | 175800 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20230712 | 175700 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20230712 | 175600 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20230712 | 175500 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20230712 | 175400 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20230712 | 175300 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20230712 | 175200 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20230712 | 175100 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20230712 | 175000 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 9384 |
| 63 | 20230712 | 174900 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20230712 | 174800 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20230712 | 174700 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20230712 | 174600 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20230712 | 174500 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20230712 | 174400 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20230712 | 174300 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20230712 | 174200 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20230712 | 174100 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20230712 | 174000 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20230712 | 173900 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20230712 | 173800 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20230712 | 173700 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20230712 | 173600 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20230712 | 173500 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20230712 | 173400 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20230712 | 173300 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20230712 | 173200 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20230712 | 173100 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20230712 | 173000 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20230712 | 172900 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20230712 | 172800 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20230712 | 172700 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20230712 | 172600 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20230712 | 172500 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20230712 | 172400 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20230712 | 172300 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20230712 | 172200 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20230712 | 172100 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20230712 | 172000 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 9384 |
| 93 | 20230712 | 171900 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20230712 | 171800 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20230712 | 171700 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20230712 | 171600 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20230712 | 171500 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20230712 | 171400 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20230712 | 171300 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20230712 | 171200 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20230712 | 171100 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20230712 | 171000 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20230712 | 170900 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20230712 | 170800 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20230712 | 170700 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20230712 | 170600 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20230712 | 170500 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20230712 | 170400 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20230712 | 170300 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20230712 | 170200 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20230712 | 170100 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20230712 | 170000 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20230712 | 165900 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20230712 | 165800 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20230712 | 165700 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20230712 | 165600 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20230712 | 165500 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20230712 | 165400 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20230712 | 165300 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20230712 | 165200 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20230712 | 165100 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20230712 | 165000 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 9384 |
| 123 | 20230712 | 164900 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20230712 | 164800 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20230712 | 164700 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20230712 | 164600 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20230712 | 164500 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20230712 | 164400 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20230712 | 164300 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20230712 | 164200 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20230712 | 164100 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20230712 | 164000 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20230712 | 163900 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20230712 | 163800 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20230712 | 163700 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20230712 | 163600 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20230712 | 163500 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20230712 | 163400 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20230712 | 163300 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20230712 | 163200 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20230712 | 163100 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20230712 | 163000 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20230712 | 162900 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20230712 | 162800 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20230712 | 162700 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20230712 | 162600 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20230712 | 162500 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20230712 | 162400 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20230712 | 162300 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20230712 | 162200 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20230712 | 162100 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20230712 | 162000 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 9384 |
| 153 | 20230712 | 161900 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20230712 | 161800 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20230712 | 161700 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20230712 | 161600 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20230712 | 161500 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20230712 | 161400 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20230712 | 161300 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20230712 | 161200 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20230712 | 161100 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20230712 | 161000 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20230712 | 160900 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20230712 | 160800 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20230712 | 160700 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20230712 | 160600 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20230712 | 160500 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20230712 | 160400 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20230712 | 160300 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20230712 | 160200 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20230712 | 160100 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20230712 | 160000 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20230712 | 155900 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20230712 | 155800 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20230712 | 155700 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20230712 | 155600 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20230712 | 155500 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20230712 | 155400 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20230712 | 155300 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20230712 | 155200 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20230712 | 155100 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20230712 | 155000 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 9384 |
| 183 | 20230712 | 154900 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20230712 | 154800 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20230712 | 154700 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20230712 | 154600 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20230712 | 154500 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20230712 | 154400 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20230712 | 154300 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20230712 | 154200 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20230712 | 154100 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20230712 | 154000 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20230712 | 153900 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20230712 | 153800 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20230712 | 153700 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20230712 | 153600 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20230712 | 153500 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20230712 | 153400 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20230712 | 153300 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20230712 | 153200 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20230712 | 153100 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20230712 | 153000 | 29117915750 | 22700 | 22700 | 22700 | 22700 | 9384 |
| 203 | 20230712 | 152900 | 28904898950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20230712 | 152800 | 28904898950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20230712 | 152700 | 28904898950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20230712 | 152600 | 28904898950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20230712 | 152500 | 28904898950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20230712 | 152400 | 28904898950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20230712 | 152300 | 28904898950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20230712 | 152200 | 28904898950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20230712 | 152100 | 28904898950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20230712 | 152000 | 28904898950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 213 | 20230712 | 151900 | 28904898950 | 22700 | 22700 | 22800 | 22700 | 1419 |
| 214 | 20230712 | 151800 | 28872628450 | 22750 | 22650 | 22750 | 22650 | 1289 |
| 215 | 20230712 | 151700 | 28843354150 | 22700 | 22650 | 22750 | 22650 | 370 |
| 216 | 20230712 | 151600 | 28834955650 | 22750 | 22750 | 22800 | 22700 | 2092 |
| 217 | 20230712 | 151500 | 28787414650 | 22800 | 22800 | 22800 | 22750 | 690 |
| 218 | 20230712 | 151400 | 28771688250 | 22800 | 22800 | 22800 | 22700 | 214 |
| 219 | 20230712 | 151300 | 28766821400 | 22750 | 22800 | 22850 | 22700 | 2376 |
| 220 | 20230712 | 151200 | 28712650150 | 22800 | 22700 | 22800 | 22700 | 2155 |
| 221 | 20230712 | 151100 | 28663592350 | 22700 | 22700 | 22750 | 22650 | 1733 |
| 222 | 20230712 | 151000 | 28624299750 | 22700 | 22700 | 22750 | 22700 | 737 |
| 223 | 20230712 | 150900 | 28607562950 | 22700 | 22600 | 22700 | 22600 | 1473 |
| 224 | 20230712 | 150800 | 28574176900 | 22550 | 22650 | 22650 | 22550 | 723 |
| 225 | 20230712 | 150700 | 28557868300 | 22650 | 22650 | 22650 | 22600 | 151 |
| 226 | 20230712 | 150600 | 28554448200 | 22650 | 22550 | 22650 | 22500 | 1486 |
| 227 | 20230712 | 150500 | 28520929800 | 22600 | 22600 | 22600 | 22550 | 233 |
| 228 | 20230712 | 150400 | 28515674750 | 22600 | 22650 | 22650 | 22600 | 354 |
| 229 | 20230712 | 150300 | 28507672500 | 22650 | 22650 | 22650 | 22650 | 644 |
| 230 | 20230712 | 150200 | 28493085900 | 22650 | 22650 | 22700 | 22650 | 348 |
| 231 | 20230712 | 150100 | 28485198100 | 22700 | 22700 | 22700 | 22700 | 600 |
| 232 | 20230712 | 150000 | 28471578100 | 22700 | 22650 | 22700 | 22650 | 379 |
| 233 | 20230712 | 145900 | 28462993600 | 22650 | 22650 | 22650 | 22600 | 155 |
| 234 | 20230712 | 145800 | 28459489650 | 22650 | 22700 | 22700 | 22600 | 245 |
| 235 | 20230712 | 145700 | 28453942450 | 22700 | 22550 | 22700 | 22550 | 684 |
| 236 | 20230712 | 145600 | 28438426900 | 22600 | 22500 | 22600 | 22500 | 1987 |
| 237 | 20230712 | 145500 | 28393619800 | 22550 | 22550 | 22550 | 22550 | 541 |
| 238 | 20230712 | 145400 | 28381420250 | 22550 | 22550 | 22600 | 22550 | 317 |
| 239 | 20230712 | 145300 | 28374271850 | 22550 | 22550 | 22650 | 22550 | 345 |
| 240 | 20230712 | 145200 | 28366479600 | 22550 | 22650 | 22650 | 22550 | 156 |
| 241 | 20230712 | 145100 | 28362953750 | 22650 | 22650 | 22650 | 22600 | 61 |
| 242 | 20230712 | 145000 | 28361572150 | 22650 | 22650 | 22650 | 22650 | 97 |
| 243 | 20230712 | 144900 | 28359375100 | 22650 | 22650 | 22650 | 22550 | 145 |
| 244 | 20230712 | 144800 | 28356102850 | 22600 | 22700 | 22700 | 22600 | 1580 |
| 245 | 20230712 | 144700 | 28320352900 | 22750 | 22700 | 22750 | 22700 | 386 |
| 246 | 20230712 | 144600 | 28311590200 | 22650 | 22650 | 22700 | 22650 | 814 |
| 247 | 20230712 | 144500 | 28293131900 | 22650 | 22650 | 22650 | 22550 | 45 |
| 248 | 20230712 | 144400 | 28292112950 | 22650 | 22650 | 22650 | 22650 | 13 |
| 249 | 20230712 | 144300 | 28291818500 | 22650 | 22650 | 22650 | 22500 | 306 |
| 250 | 20230712 | 144200 | 28284921450 | 22600 | 22650 | 22700 | 22600 | 23 |
| 251 | 20230712 | 144100 | 28284400600 | 22700 | 22700 | 22700 | 22650 | 823 |
| 252 | 20230712 | 144000 | 28265759150 | 22700 | 22650 | 22700 | 22650 | 112 |
| 253 | 20230712 | 143900 | 28263222300 | 22700 | 22650 | 22700 | 22650 | 490 |
| 254 | 20230712 | 143800 | 28252123650 | 22650 | 22650 | 22650 | 22600 | 39 |
| 255 | 20230712 | 143700 | 28251240600 | 22650 | 22600 | 22650 | 22600 | 50 |
| 256 | 20230712 | 143600 | 28250110550 | 22600 | 22600 | 22600 | 22500 | 390 |
| 257 | 20230712 | 143500 | 28241328300 | 22600 | 22650 | 22650 | 22600 | 191 |
| 258 | 20230712 | 143400 | 28237011150 | 22600 | 22600 | 22650 | 22600 | 2154 |
| 259 | 20230712 | 143300 | 28188265600 | 22600 | 22450 | 22600 | 22450 | 1632 |
| 260 | 20230712 | 143200 | 28151480250 | 22550 | 22450 | 22550 | 22450 | 1789 |
| 261 | 20230712 | 143100 | 28111317100 | 22550 | 22500 | 22550 | 22500 | 408 |
| 262 | 20230712 | 143000 | 28102136850 | 22500 | 22500 | 22500 | 22450 | 650 |
| 263 | 20230712 | 142900 | 28087522950 | 22500 | 22550 | 22550 | 22500 | 121 |
| 264 | 20230712 | 142800 | 28084799950 | 22550 | 22550 | 22550 | 22450 | 32 |
| 265 | 20230712 | 142700 | 28084081350 | 22450 | 22500 | 22550 | 22450 | 648 |
| 266 | 20230712 | 142600 | 28069523050 | 22500 | 22550 | 22550 | 22500 | 117 |
| 267 | 20230712 | 142500 | 28066884850 | 22600 | 22450 | 22600 | 22450 | 1332 |
| 268 | 20230712 | 142400 | 28036891000 | 22500 | 22500 | 22500 | 22450 | 828 |
| 269 | 20230712 | 142300 | 28018264150 | 22500 | 22450 | 22500 | 22450 | 1150 |
| 270 | 20230712 | 142200 | 27992446550 | 22500 | 22500 | 22550 | 22400 | 2269 |
| 271 | 20230712 | 142100 | 27941484850 | 22500 | 22500 | 22550 | 22500 | 266 |
| 272 | 20230712 | 142000 | 27935499750 | 22500 | 22550 | 22550 | 22500 | 302 |
| 273 | 20230712 | 141900 | 27928694650 | 22550 | 22550 | 22600 | 22500 | 917 |
| 274 | 20230712 | 141800 | 27908029450 | 22550 | 22550 | 22600 | 22500 | 1968 |
| 275 | 20230712 | 141700 | 27863725200 | 22500 | 22500 | 22500 | 22500 | 101 |
| 276 | 20230712 | 141600 | 27861452700 | 22550 | 22550 | 22550 | 22550 | 308 |
| 277 | 20230712 | 141500 | 27854507300 | 22550 | 22550 | 22550 | 22550 | 944 |
| 278 | 20230712 | 141400 | 27833220100 | 22550 | 22450 | 22550 | 22450 | 657 |
| 279 | 20230712 | 141300 | 27818416100 | 22500 | 22450 | 22550 | 22450 | 197 |
| 280 | 20230712 | 141200 | 27813992450 | 22550 | 22500 | 22550 | 22450 | 922 |
| 281 | 20230712 | 141100 | 27793288100 | 22550 | 22450 | 22550 | 22450 | 37 |
| 282 | 20230712 | 141000 | 27792455750 | 22450 | 22500 | 22500 | 22450 | 1612 |
| 283 | 20230712 | 140900 | 27756201450 | 22450 | 22500 | 22500 | 22450 | 58 |
| 284 | 20230712 | 140800 | 27754896650 | 22500 | 22500 | 22550 | 22500 | 1070 |
| 285 | 20230712 | 140700 | 27730821250 | 22550 | 22500 | 22550 | 22500 | 742 |
| 286 | 20230712 | 140600 | 27714114900 | 22550 | 22500 | 22550 | 22500 | 1393 |
| 287 | 20230712 | 140500 | 27682720700 | 22550 | 22500 | 22550 | 22500 | 703 |
| 288 | 20230712 | 140400 | 27666884200 | 22550 | 22500 | 22550 | 22500 | 201 |
| 289 | 20230712 | 140300 | 27662361650 | 22450 | 22500 | 22550 | 22450 | 513 |
| 290 | 20230712 | 140200 | 27650829400 | 22550 | 22550 | 22550 | 22550 | 3 |
| 291 | 20230712 | 140100 | 27650761750 | 22550 | 22500 | 22550 | 22500 | 598 |
| 292 | 20230712 | 140000 | 27637282650 | 22500 | 22500 | 22550 | 22500 | 179 |
| 293 | 20230712 | 135900 | 27633254950 | 22500 | 22550 | 22550 | 22500 | 241 |
| 294 | 20230712 | 135800 | 27627827450 | 22550 | 22500 | 22550 | 22500 | 106 |
| 295 | 20230712 | 135700 | 27625442150 | 22500 | 22550 | 22550 | 22500 | 878 |
| 296 | 20230712 | 135600 | 27605678250 | 22600 | 22550 | 22600 | 22500 | 928 |
| 297 | 20230712 | 135500 | 27584778150 | 22500 | 22550 | 22550 | 22500 | 153 |
| 298 | 20230712 | 135400 | 27581335500 | 22550 | 22500 | 22550 | 22500 | 446 |
| 299 | 20230712 | 135300 | 27571299900 | 22500 | 22500 | 22600 | 22450 | 754 |
| 300 | 20230712 | 135200 | 27554334300 | 22500 | 22450 | 22500 | 22450 | 842 |
| 301 | 20230712 | 135100 | 27535398350 | 22500 | 22550 | 22550 | 22500 | 691 |
| 302 | 20230712 | 135000 | 27519850200 | 22450 | 22500 | 22550 | 22450 | 1572 |
| 303 | 20230712 | 134900 | 27484496050 | 22500 | 22600 | 22600 | 22500 | 563 |
| 304 | 20230712 | 134800 | 27471825150 | 22550 | 22550 | 22550 | 22550 | 1 |
| 305 | 20230712 | 134700 | 27471802600 | 22600 | 22550 | 22600 | 22550 | 533 |
| 306 | 20230712 | 134600 | 27459783200 | 22550 | 22550 | 22550 | 22500 | 136 |
| 307 | 20230712 | 134500 | 27456722800 | 22550 | 22500 | 22550 | 22500 | 338 |
| 308 | 20230712 | 134400 | 27449113150 | 22550 | 22450 | 22550 | 22450 | 202 |
| 309 | 20230712 | 134300 | 27444567850 | 22450 | 22550 | 22550 | 22450 | 812 |
| 310 | 20230712 | 134200 | 27426319150 | 22550 | 22550 | 22550 | 22500 | 121 |
| 311 | 20230712 | 134100 | 27423590700 | 22550 | 22500 | 22550 | 22450 | 948 |
| 312 | 20230712 | 134000 | 27402249000 | 22500 | 22500 | 22500 | 22400 | 2347 |
| 313 | 20230712 | 133900 | 27349570900 | 22450 | 22600 | 22600 | 22450 | 5119 |
| 314 | 20230712 | 133800 | 27234324850 | 22600 | 22600 | 22600 | 22550 | 12 |
| 315 | 20230712 | 133700 | 27234053900 | 22650 | 22650 | 22650 | 22600 | 554 |
| 316 | 20230712 | 133600 | 27221526900 | 22600 | 22600 | 22650 | 22600 | 419 |
| 317 | 20230712 | 133500 | 27212053150 | 22650 | 22600 | 22650 | 22550 | 384 |
| 318 | 20230712 | 133400 | 27203374700 | 22600 | 22550 | 22600 | 22550 | 184 |
| 319 | 20230712 | 133300 | 27199224450 | 22600 | 22550 | 22600 | 22550 | 761 |
| 320 | 20230712 | 133200 | 27182063450 | 22600 | 22600 | 22650 | 22600 | 100 |
| 321 | 20230712 | 133100 | 27179803300 | 22600 | 22550 | 22650 | 22550 | 370 |
| 322 | 20230712 | 133000 | 27171443600 | 22550 | 22600 | 22650 | 22550 | 249 |
| 323 | 20230712 | 132900 | 27165817950 | 22600 | 22550 | 22600 | 22550 | 42 |
| 324 | 20230712 | 132800 | 27164869850 | 22600 | 22550 | 22600 | 22550 | 80 |
| 325 | 20230712 | 132700 | 27163064450 | 22550 | 22550 | 22550 | 22550 | 1185 |
| 326 | 20230712 | 132600 | 27136342700 | 22600 | 22650 | 22650 | 22550 | 227 |
| 327 | 20230712 | 132500 | 27131213450 | 22600 | 22650 | 22700 | 22550 | 1818 |
| 328 | 20230712 | 132400 | 27090198100 | 22600 | 22650 | 22700 | 22600 | 989 |
| 329 | 20230712 | 132300 | 27067843450 | 22650 | 22650 | 22650 | 22650 | 135 |
| 330 | 20230712 | 132200 | 27064785700 | 22700 | 22750 | 22750 | 22700 | 135 |
| 331 | 20230712 | 132100 | 27061718450 | 22750 | 22650 | 22750 | 22650 | 56 |
| 332 | 20230712 | 132000 | 27060449850 | 22650 | 22750 | 22750 | 22650 | 352 |
| 333 | 20230712 | 131900 | 27052463050 | 22750 | 22700 | 22750 | 22700 | 524 |
| 334 | 20230712 | 131800 | 27040568050 | 22750 | 22750 | 22750 | 22700 | 171 |
| 335 | 20230712 | 131700 | 27036678700 | 22800 | 22800 | 22800 | 22800 | 6 |
| 336 | 20230712 | 131600 | 27036541900 | 22800 | 22800 | 22800 | 22750 | 30 |
| 337 | 20230712 | 131500 | 27035859050 | 22800 | 22700 | 22800 | 22650 | 2655 |
| 338 | 20230712 | 131400 | 26975582450 | 22650 | 22650 | 22700 | 22650 | 670 |
| 339 | 20230712 | 131300 | 26960389400 | 22700 | 22650 | 22700 | 22650 | 440 |
| 340 | 20230712 | 131200 | 26950409300 | 22600 | 22600 | 22650 | 22550 | 1630 |
| 341 | 20230712 | 131100 | 26913549900 | 22550 | 22550 | 22600 | 22550 | 1626 |
| 342 | 20230712 | 131000 | 26876848700 | 22550 | 22550 | 22600 | 22550 | 1432 |
| 343 | 20230712 | 130900 | 26844553750 | 22550 | 22600 | 22600 | 22550 | 1048 |
| 344 | 20230712 | 130800 | 26820869150 | 22600 | 22700 | 22700 | 22600 | 594 |
| 345 | 20230712 | 130700 | 26807443300 | 22600 | 22650 | 22700 | 22600 | 732 |
| 346 | 20230712 | 130600 | 26790874900 | 22650 | 22600 | 22650 | 22600 | 1330 |
| 347 | 20230712 | 130500 | 26760791750 | 22650 | 22650 | 22650 | 22600 | 877 |
| 348 | 20230712 | 130400 | 26740963850 | 22650 | 22650 | 22700 | 22600 | 1338 |
| 349 | 20230712 | 130300 | 26710645900 | 22650 | 22650 | 22650 | 22600 | 798 |
| 350 | 20230712 | 130200 | 26692574550 | 22700 | 22650 | 22700 | 22650 | 1933 |
| 351 | 20230712 | 130100 | 26648776850 | 22700 | 22650 | 22750 | 22650 | 902 |
| 352 | 20230712 | 130000 | 26628318700 | 22750 | 22700 | 22750 | 22650 | 2565 |
| 353 | 20230712 | 125900 | 26570120050 | 22750 | 22700 | 22750 | 22700 | 187 |
| 354 | 20230712 | 125800 | 26565875050 | 22750 | 22750 | 22750 | 22700 | 55 |
| 355 | 20230712 | 125700 | 26564624200 | 22750 | 22750 | 22750 | 22750 | 561 |
| 356 | 20230712 | 125600 | 26551861450 | 22750 | 22800 | 22800 | 22750 | 360 |
| 357 | 20230712 | 125500 | 26543668600 | 22750 | 22800 | 22850 | 22750 | 280 |
| 358 | 20230712 | 125400 | 26537280300 | 22800 | 22800 | 22850 | 22750 | 285 |
| 359 | 20230712 | 125300 | 26530780900 | 22850 | 22700 | 22850 | 22700 | 1603 |
| 360 | 20230712 | 125200 | 26494297400 | 22700 | 22700 | 22700 | 22650 | 1181 |
| 361 | 20230712 | 125100 | 26467491900 | 22750 | 22700 | 22750 | 22700 | 31 |
| 362 | 20230712 | 125000 | 26466788150 | 22700 | 22800 | 22800 | 22700 | 183 |
| 363 | 20230712 | 124900 | 26462631650 | 22800 | 22700 | 22800 | 22700 | 142 |
| 364 | 20230712 | 124800 | 26459399300 | 22750 | 22750 | 22750 | 22750 | 61 |
| 365 | 20230712 | 124700 | 26458011550 | 22750 | 22750 | 22750 | 22700 | 1056 |
| 366 | 20230712 | 124600 | 26434034800 | 22800 | 22750 | 22800 | 22750 | 14 |
| 367 | 20230712 | 124500 | 26433715750 | 22750 | 22750 | 22800 | 22700 | 417 |
| 368 | 20230712 | 124400 | 26424233950 | 22750 | 22700 | 22750 | 22700 | 261 |
| 369 | 20230712 | 124300 | 26418309150 | 22700 | 22700 | 22700 | 22650 | 394 |
| 370 | 20230712 | 124200 | 26409366250 | 22700 | 22700 | 22700 | 22650 | 644 |
| 371 | 20230712 | 124100 | 26394749950 | 22750 | 22800 | 22800 | 22700 | 75 |
| 372 | 20230712 | 124000 | 26393046450 | 22800 | 22750 | 22800 | 22700 | 717 |
| 373 | 20230712 | 123900 | 26376750350 | 22800 | 22700 | 22800 | 22700 | 17 |
| 374 | 20230712 | 123800 | 26376364350 | 22800 | 22700 | 22800 | 22650 | 415 |
| 375 | 20230712 | 123700 | 26366941200 | 22800 | 22750 | 22850 | 22700 | 86 |
| 376 | 20230712 | 123600 | 26364987000 | 22850 | 22750 | 22850 | 22700 | 385 |
| 377 | 20230712 | 123500 | 26356235150 | 22850 | 22850 | 22850 | 22700 | 28 |
| 378 | 20230712 | 123400 | 26355598500 | 22850 | 22700 | 22850 | 22700 | 747 |
| 379 | 20230712 | 123300 | 26338637000 | 22850 | 22800 | 22850 | 22700 | 1576 |
| 380 | 20230712 | 123200 | 26302845500 | 22750 | 22800 | 22850 | 22750 | 116 |
| 381 | 20230712 | 123100 | 26300201400 | 22850 | 22800 | 22850 | 22800 | 53 |
| 382 | 20230712 | 123000 | 26298992950 | 22850 | 22750 | 22850 | 22700 | 936 |
| 383 | 20230712 | 122900 | 26277698900 | 22750 | 22850 | 22850 | 22750 | 302 |
| 384 | 20230712 | 122800 | 26270800950 | 22850 | 22800 | 22850 | 22800 | 294 |
| 385 | 20230712 | 122700 | 26264087750 | 22850 | 22850 | 22850 | 22850 | 450 |
| 386 | 20230712 | 122600 | 26253805250 | 22800 | 22850 | 22850 | 22800 | 286 |
| 387 | 20230712 | 122500 | 26247274100 | 22850 | 22850 | 22850 | 22850 | 100 |
| 388 | 20230712 | 122400 | 26244989100 | 22850 | 22850 | 22850 | 22800 | 200 |
| 389 | 20230712 | 122300 | 26240426100 | 22850 | 22800 | 22850 | 22800 | 17 |
| 390 | 20230712 | 122200 | 26240038400 | 22750 | 22750 | 22750 | 22700 | 175 |
| 391 | 20230712 | 122100 | 26236058900 | 22750 | 22800 | 22850 | 22750 | 473 |
| 392 | 20230712 | 122000 | 26225286000 | 22850 | 22850 | 22850 | 22750 | 1175 |
| 393 | 20230712 | 121900 | 26198518850 | 22850 | 22850 | 22850 | 22850 | 638 |
| 394 | 20230712 | 121800 | 26183940550 | 22900 | 22900 | 22900 | 22900 | 641 |
| 395 | 20230712 | 121700 | 26169261650 | 22950 | 22950 | 22950 | 22900 | 358 |
| 396 | 20230712 | 121600 | 26161060550 | 22900 | 22900 | 22900 | 22900 | 3 |
| 397 | 20230712 | 121500 | 26160991850 | 22950 | 22900 | 22950 | 22900 | 844 |
| 398 | 20230712 | 121400 | 26141622100 | 22900 | 22900 | 22900 | 22900 | 375 |
| 399 | 20230712 | 121300 | 26133034600 | 22850 | 22900 | 22900 | 22850 | 584 |
| 400 | 20230712 | 121200 | 26119671050 | 22900 | 22950 | 23000 | 22900 | 1315 |
| 401 | 20230712 | 121100 | 26089511850 | 22950 | 22950 | 23000 | 22900 | 2063 |
| 402 | 20230712 | 121000 | 26042189050 | 22950 | 22800 | 22950 | 22800 | 2488 |
| 403 | 20230712 | 120900 | 25985239550 | 22750 | 22800 | 22800 | 22750 | 311 |
| 404 | 20230712 | 120800 | 25978149650 | 22750 | 22750 | 22750 | 22750 | 113 |
| 405 | 20230712 | 120700 | 25975578900 | 22700 | 22700 | 22750 | 22700 | 809 |
| 406 | 20230712 | 120600 | 25957214400 | 22750 | 22750 | 22750 | 22700 | 1709 |
| 407 | 20230712 | 120500 | 25918403050 | 22750 | 22750 | 22750 | 22750 | 229 |
| 408 | 20230712 | 120400 | 25913193300 | 22750 | 22700 | 22750 | 22700 | 169 |
| 409 | 20230712 | 120300 | 25909355650 | 22700 | 22750 | 22750 | 22700 | 66 |
| 410 | 20230712 | 120200 | 25907856950 | 22750 | 22800 | 22850 | 22750 | 581 |
| 411 | 20230712 | 120100 | 25894629350 | 22800 | 22800 | 22800 | 22750 | 1434 |
| 412 | 20230712 | 120000 | 25861944550 | 22750 | 22750 | 22750 | 22700 | 472 |
| 413 | 20230712 | 115900 | 25851207050 | 22800 | 22700 | 22800 | 22700 | 792 |
| 414 | 20230712 | 115800 | 25833178650 | 22750 | 22700 | 22750 | 22700 | 229 |
| 415 | 20230712 | 115700 | 25827969700 | 22700 | 22750 | 22750 | 22700 | 120 |
| 416 | 20230712 | 115600 | 25825240700 | 22750 | 22700 | 22800 | 22700 | 761 |
| 417 | 20230712 | 115500 | 25807929700 | 22750 | 22750 | 22750 | 22750 | 51 |
| 418 | 20230712 | 115400 | 25806769450 | 22700 | 22650 | 22750 | 22650 | 802 |
| 419 | 20230712 | 115300 | 25788558350 | 22650 | 22650 | 22650 | 22650 | 85 |
| 420 | 20230712 | 115200 | 25786633100 | 22650 | 22650 | 22650 | 22650 | 387 |
| 421 | 20230712 | 115100 | 25777867550 | 22650 | 22650 | 22650 | 22650 | 196 |
| 422 | 20230712 | 115000 | 25773428150 | 22700 | 22700 | 22700 | 22700 | 297 |
| 423 | 20230712 | 114900 | 25766686250 | 22550 | 22600 | 22650 | 22550 | 943 |
| 424 | 20230712 | 114800 | 25745397800 | 22600 | 22600 | 22650 | 22600 | 1022 |
| 425 | 20230712 | 114700 | 25722260350 | 22600 | 22600 | 22650 | 22550 | 816 |
| 426 | 20230712 | 114600 | 25703826550 | 22600 | 22600 | 22650 | 22550 | 344 |
| 427 | 20230712 | 114500 | 25696052350 | 22550 | 22600 | 22600 | 22550 | 1863 |
| 428 | 20230712 | 114400 | 25654009400 | 22600 | 22500 | 22600 | 22500 | 305 |
| 429 | 20230712 | 114300 | 25647135800 | 22500 | 22800 | 22800 | 22400 | 16904 |
| 430 | 20230712 | 114200 | 25265592700 | 22850 | 22850 | 22850 | 22800 | 565 |
| 431 | 20230712 | 114100 | 25252696250 | 22850 | 22850 | 22850 | 22850 | 742 |
| 432 | 20230712 | 114000 | 25235741550 | 22850 | 22850 | 22850 | 22850 | 104 |
| 433 | 20230712 | 113900 | 25233365150 | 22850 | 22800 | 22850 | 22800 | 272 |
| 434 | 20230712 | 113800 | 25227153750 | 22850 | 22800 | 22850 | 22800 | 167 |
| 435 | 20230712 | 113700 | 25223345500 | 22800 | 22850 | 22850 | 22750 | 791 |
| 436 | 20230712 | 113600 | 25205325650 | 22800 | 22850 | 22900 | 22800 | 1151 |
| 437 | 20230712 | 113500 | 25179036900 | 22850 | 22800 | 22850 | 22800 | 593 |
| 438 | 20230712 | 113400 | 25165496350 | 22800 | 22900 | 22900 | 22800 | 571 |
| 439 | 20230712 | 113300 | 25152445950 | 22900 | 22900 | 22900 | 22800 | 194 |
| 440 | 20230712 | 113200 | 25148013350 | 22800 | 22750 | 22800 | 22750 | 674 |
| 441 | 20230712 | 113100 | 25132661250 | 22800 | 22900 | 22900 | 22800 | 418 |
| 442 | 20230712 | 113000 | 25123128850 | 22900 | 22850 | 22900 | 22800 | 425 |
| 443 | 20230712 | 112900 | 25113412350 | 22800 | 22850 | 22850 | 22800 | 104 |
| 444 | 20230712 | 112800 | 25111040950 | 22850 | 22900 | 22900 | 22850 | 134 |
| 445 | 20230712 | 112700 | 25107978750 | 22900 | 22800 | 22900 | 22800 | 200 |
| 446 | 20230712 | 112600 | 25103403650 | 22750 | 22900 | 22900 | 22750 | 1535 |
| 447 | 20230712 | 112500 | 25068417600 | 22950 | 22950 | 23000 | 22800 | 1608 |
| 448 | 20230712 | 112400 | 25031524550 | 22950 | 22850 | 22950 | 22800 | 655 |
| 449 | 20230712 | 112300 | 25016510000 | 22850 | 22850 | 22900 | 22850 | 965 |
| 450 | 20230712 | 112200 | 24994439900 | 22850 | 22850 | 22850 | 22850 | 321 |
| 451 | 20230712 | 112100 | 24987105050 | 22850 | 22800 | 22900 | 22800 | 2901 |
| 452 | 20230712 | 112000 | 24920887550 | 22800 | 22700 | 22800 | 22700 | 484 |
| 453 | 20230712 | 111900 | 24909876450 | 22750 | 22750 | 22750 | 22700 | 1079 |
| 454 | 20230712 | 111800 | 24885372250 | 22700 | 22750 | 22750 | 22700 | 1101 |
| 455 | 20230712 | 111700 | 24860338500 | 22750 | 22800 | 22800 | 22700 | 282 |
| 456 | 20230712 | 111600 | 24853933500 | 22750 | 22700 | 22750 | 22650 | 2546 |
| 457 | 20230712 | 111500 | 24796101900 | 22750 | 22700 | 22800 | 22700 | 985 |
| 458 | 20230712 | 111400 | 24773703300 | 22700 | 22750 | 22750 | 22650 | 4946 |
| 459 | 20230712 | 111300 | 24661435300 | 22750 | 22750 | 22800 | 22700 | 2036 |
| 460 | 20230712 | 111200 | 24615128300 | 22750 | 22800 | 22800 | 22750 | 2637 |
| 461 | 20230712 | 111100 | 24555059450 | 22900 | 22850 | 22900 | 22800 | 1522 |
| 462 | 20230712 | 111000 | 24520351800 | 22850 | 22850 | 22900 | 22800 | 1435 |
| 463 | 20230712 | 110900 | 24487565400 | 22800 | 22900 | 22900 | 22800 | 642 |
| 464 | 20230712 | 110800 | 24472926450 | 22950 | 22950 | 23000 | 22800 | 3297 |
| 465 | 20230712 | 110700 | 24397701650 | 22950 | 22900 | 23000 | 22900 | 598 |
| 466 | 20230712 | 110600 | 24383976450 | 22900 | 22900 | 22950 | 22850 | 2094 |
| 467 | 20230712 | 110500 | 24336033750 | 22900 | 22850 | 22950 | 22800 | 3012 |
| 468 | 20230712 | 110400 | 24267217050 | 22900 | 22950 | 22950 | 22850 | 3778 |
| 469 | 20230712 | 110300 | 24180737000 | 22900 | 23050 | 23100 | 22900 | 6579 |
| 470 | 20230712 | 110200 | 24029498600 | 23100 | 23100 | 23150 | 23050 | 2790 |
| 471 | 20230712 | 110100 | 23965071900 | 23100 | 23150 | 23150 | 23100 | 366 |
| 472 | 20230712 | 110000 | 23956606900 | 23150 | 23100 | 23200 | 23050 | 2156 |
| 473 | 20230712 | 105900 | 23906779050 | 23050 | 23100 | 23100 | 23050 | 3293 |
| 474 | 20230712 | 105800 | 23830777950 | 23150 | 23250 | 23250 | 23150 | 2256 |
| 475 | 20230712 | 105700 | 23778524900 | 23250 | 23200 | 23300 | 23200 | 1157 |
| 476 | 20230712 | 105600 | 23751652900 | 23200 | 23250 | 23250 | 23100 | 6615 |
| 477 | 20230712 | 105500 | 23598370800 | 23250 | 23200 | 23300 | 23200 | 1014 |
| 478 | 20230712 | 105400 | 23574800450 | 23200 | 23200 | 23250 | 23200 | 586 |
| 479 | 20230712 | 105300 | 23561183950 | 23200 | 23250 | 23300 | 23200 | 1195 |
| 480 | 20230712 | 105200 | 23533404950 | 23250 | 23200 | 23250 | 23150 | 3349 |
| 481 | 20230712 | 105100 | 23455769000 | 23200 | 23200 | 23250 | 23200 | 558 |
| 482 | 20230712 | 105000 | 23442804700 | 23300 | 23300 | 23350 | 23200 | 3265 |
| 483 | 20230712 | 104900 | 23366945300 | 23400 | 23250 | 23400 | 23250 | 1346 |
| 484 | 20230712 | 104800 | 23335572550 | 23250 | 23300 | 23300 | 23200 | 2763 |
| 485 | 20230712 | 104700 | 23271347250 | 23300 | 23300 | 23350 | 23250 | 1197 |
| 486 | 20230712 | 104600 | 23243480050 | 23350 | 23400 | 23400 | 23250 | 1934 |
| 487 | 20230712 | 104500 | 23198374850 | 23400 | 23300 | 23400 | 23250 | 1146 |
| 488 | 20230712 | 104400 | 23171633000 | 23300 | 23450 | 23450 | 23250 | 4910 |
| 489 | 20230712 | 104300 | 23056989200 | 23450 | 23450 | 23550 | 23400 | 1823 |
| 490 | 20230712 | 104200 | 23014281550 | 23450 | 23500 | 23500 | 23400 | 2706 |
| 491 | 20230712 | 104100 | 22950836500 | 23500 | 23500 | 23550 | 23450 | 5707 |
| 492 | 20230712 | 104000 | 22816850600 | 23500 | 23800 | 23800 | 23450 | 8261 |
| 493 | 20230712 | 103900 | 22622051350 | 23800 | 23600 | 23850 | 23450 | 12181 |
| 494 | 20230712 | 103800 | 22333316600 | 23650 | 23300 | 23800 | 23200 | 7634 |
| 495 | 20230712 | 103700 | 22153494050 | 23300 | 23300 | 23300 | 23150 | 813 |
| 496 | 20230712 | 103600 | 22134572900 | 23300 | 23200 | 23300 | 23150 | 2119 |
| 497 | 20230712 | 103500 | 22085389150 | 23200 | 23100 | 23250 | 23100 | 531 |
| 498 | 20230712 | 103400 | 22073071200 | 23100 | 23250 | 23250 | 23100 | 8067 |
| 499 | 20230712 | 103300 | 21886173600 | 23350 | 23250 | 23350 | 23200 | 897 |
| 500 | 20230712 | 103200 | 21865309350 | 23250 | 23400 | 23400 | 23250 | 2434 |
| 501 | 20230712 | 103100 | 21808579350 | 23400 | 23250 | 23550 | 23250 | 7512 |
| 502 | 20230712 | 103000 | 21633136600 | 23200 | 23150 | 23250 | 23100 | 3308 |
| 503 | 20230712 | 102900 | 21556551500 | 23200 | 23100 | 23250 | 23050 | 4335 |
| 504 | 20230712 | 102800 | 21456218400 | 23050 | 23150 | 23200 | 23050 | 8361 |
| 505 | 20230712 | 102700 | 21262910050 | 23150 | 23350 | 23350 | 23150 | 7624 |
| 506 | 20230712 | 102600 | 21085677250 | 23400 | 23450 | 23450 | 23300 | 5474 |
| 507 | 20230712 | 102500 | 20957762750 | 23400 | 23450 | 23450 | 23400 | 4349 |
| 508 | 20230712 | 102400 | 20855831600 | 23500 | 23400 | 23500 | 23350 | 6726 |
| 509 | 20230712 | 102300 | 20698245950 | 23400 | 23500 | 23500 | 23400 | 9494 |
| 510 | 20230712 | 102200 | 20475673300 | 23450 | 23600 | 23600 | 23450 | 6977 |
| 511 | 20230712 | 102100 | 20311598150 | 23600 | 23800 | 23800 | 23550 | 6436 |
| 512 | 20230712 | 102000 | 20159305100 | 23900 | 23850 | 23950 | 23700 | 7715 |
| 513 | 20230712 | 101900 | 19975186150 | 23800 | 23650 | 24000 | 23550 | 14249 |
| 514 | 20230712 | 101800 | 19635633600 | 23650 | 23700 | 23750 | 23550 | 4544 |
| 515 | 20230712 | 101700 | 19528066300 | 23850 | 23450 | 23850 | 23300 | 13443 |
| 516 | 20230712 | 101600 | 19212489850 | 23450 | 23700 | 23850 | 23250 | 19095 |
| 517 | 20230712 | 101500 | 18763749700 | 23650 | 24100 | 24150 | 23650 | 26698 |
| 518 | 20230712 | 101400 | 18127083250 | 24150 | 23850 | 24250 | 23800 | 38076 |
| 519 | 20230712 | 101300 | 17212007900 | 23800 | 23700 | 23900 | 23550 | 13194 |
| 520 | 20230712 | 101200 | 16899076450 | 23700 | 23850 | 24000 | 23650 | 36987 |
| 521 | 20230712 | 101100 | 16016307750 | 23850 | 23400 | 23850 | 23400 | 24431 |
| 522 | 20230712 | 101000 | 15437919650 | 23400 | 23300 | 23450 | 23250 | 5233 |
| 523 | 20230712 | 100900 | 15315688950 | 23300 | 23050 | 23300 | 23050 | 3962 |
| 524 | 20230712 | 100800 | 15223752200 | 23100 | 23100 | 23100 | 23100 | 1301 |
| 525 | 20230712 | 100700 | 15193699100 | 23050 | 22850 | 23050 | 22850 | 2995 |
| 526 | 20230712 | 100600 | 15124936250 | 22900 | 22950 | 23000 | 22900 | 2404 |
| 527 | 20230712 | 100500 | 15069777200 | 23000 | 22950 | 23000 | 22950 | 545 |
| 528 | 20230712 | 100400 | 15057254550 | 22950 | 23000 | 23050 | 22900 | 1072 |
| 529 | 20230712 | 100300 | 15032634550 | 22900 | 22950 | 23000 | 22850 | 3402 |
| 530 | 20230712 | 100200 | 14954602100 | 22850 | 22900 | 23000 | 22850 | 3428 |
| 531 | 20230712 | 100100 | 14875910400 | 22950 | 22850 | 22950 | 22600 | 12202 |
| 532 | 20230712 | 100000 | 14598387950 | 22850 | 23050 | 23050 | 22850 | 4871 |
| 533 | 20230712 | 095900 | 14486778500 | 23100 | 23100 | 23100 | 23000 | 1220 |
| 534 | 20230712 | 095800 | 14458665750 | 23000 | 23050 | 23200 | 23000 | 1682 |
| 535 | 20230712 | 095700 | 14419839550 | 23050 | 23150 | 23200 | 23050 | 2320 |
| 536 | 20230712 | 095600 | 14366306250 | 23150 | 23150 | 23250 | 23100 | 1659 |
| 537 | 20230712 | 095500 | 14327827200 | 23100 | 23150 | 23300 | 23050 | 4033 |
| 538 | 20230712 | 095400 | 14234512350 | 23150 | 23300 | 23300 | 23150 | 4961 |
| 539 | 20230712 | 095300 | 14119331000 | 23300 | 23250 | 23300 | 23250 | 396 |
| 540 | 20230712 | 095200 | 14110108600 | 23250 | 23250 | 23300 | 23200 | 1803 |
| 541 | 20230712 | 095100 | 14068202450 | 23250 | 23250 | 23300 | 23250 | 729 |
| 542 | 20230712 | 095000 | 14051253150 | 23250 | 23200 | 23300 | 23200 | 2446 |
| 543 | 20230712 | 094900 | 13994350050 | 23250 | 23350 | 23400 | 23200 | 1944 |
| 544 | 20230712 | 094800 | 13949058600 | 23400 | 23450 | 23450 | 23350 | 2428 |
| 545 | 20230712 | 094700 | 13892265250 | 23450 | 23300 | 23450 | 23250 | 3580 |
| 546 | 20230712 | 094600 | 13808623300 | 23300 | 23250 | 23300 | 23150 | 4188 |
| 547 | 20230712 | 094500 | 13711444450 | 23250 | 23400 | 23450 | 23250 | 6103 |
| 548 | 20230712 | 094400 | 13568820100 | 23400 | 23300 | 23450 | 23300 | 3518 |
| 549 | 20230712 | 094300 | 13486592950 | 23350 | 23500 | 23550 | 23350 | 13382 |
| 550 | 20230712 | 094200 | 13172894150 | 23500 | 23450 | 23600 | 23400 | 12565 |
| 551 | 20230712 | 094100 | 12877665300 | 23500 | 23400 | 23600 | 23300 | 14549 |
| 552 | 20230712 | 094000 | 12536577250 | 23400 | 23200 | 23450 | 23200 | 9888 |
| 553 | 20230712 | 093900 | 12305616600 | 23200 | 22900 | 23200 | 22850 | 3627 |
| 554 | 20230712 | 093800 | 12222000350 | 22900 | 22850 | 22950 | 22750 | 2281 |
| 555 | 20230712 | 093700 | 12169938050 | 22850 | 22900 | 23000 | 22800 | 2978 |
| 556 | 20230712 | 093600 | 12101702000 | 22900 | 23150 | 23150 | 22900 | 2650 |
| 557 | 20230712 | 093500 | 12040714150 | 23150 | 23050 | 23150 | 23000 | 4466 |
| 558 | 20230712 | 093400 | 11937800950 | 23050 | 23100 | 23200 | 23050 | 1673 |
| 559 | 20230712 | 093300 | 11899200350 | 23100 | 23250 | 23300 | 23050 | 5050 |
| 560 | 20230712 | 093200 | 11782137850 | 23250 | 23300 | 23400 | 23200 | 10218 |
| 561 | 20230712 | 093100 | 11543849100 | 23300 | 23150 | 23300 | 23150 | 7639 |
| 562 | 20230712 | 093000 | 11366167700 | 23050 | 23000 | 23150 | 23000 | 3138 |
| 563 | 20230712 | 092900 | 11293750550 | 23000 | 23100 | 23100 | 22950 | 5629 |
| 564 | 20230712 | 092800 | 11164236000 | 23100 | 22900 | 23150 | 22900 | 4631 |
| 565 | 20230712 | 092700 | 11057424050 | 22900 | 23000 | 23200 | 22900 | 13015 |
| 566 | 20230712 | 092600 | 10757761500 | 23000 | 22850 | 23050 | 22800 | 4491 |
| 567 | 20230712 | 092500 | 10654858750 | 22850 | 22800 | 22850 | 22800 | 3131 |
| 568 | 20230712 | 092400 | 10583373000 | 22800 | 22750 | 22850 | 22650 | 2451 |
| 569 | 20230712 | 092300 | 10527565450 | 22750 | 22650 | 22800 | 22600 | 7300 |
| 570 | 20230712 | 092200 | 10361749950 | 22650 | 22500 | 22650 | 22500 | 2666 |
| 571 | 20230712 | 092100 | 10301580750 | 22550 | 22700 | 22700 | 22550 | 2972 |
| 572 | 20230712 | 092000 | 10234377700 | 22700 | 22500 | 22700 | 22450 | 5072 |
| 573 | 20230712 | 091900 | 10119993600 | 22500 | 22550 | 22600 | 22500 | 2932 |
| 574 | 20230712 | 091800 | 10053895100 | 22500 | 22550 | 22600 | 22400 | 14582 |
| 575 | 20230712 | 091700 | 9726308400 | 22550 | 22600 | 22700 | 22550 | 4695 |
| 576 | 20230712 | 091600 | 9620201850 | 22600 | 22750 | 22800 | 22600 | 4897 |
| 577 | 20230712 | 091500 | 9509337450 | 22750 | 22750 | 22950 | 22700 | 6080 |
| 578 | 20230712 | 091400 | 9370689700 | 22750 | 22700 | 22850 | 22700 | 4805 |
| 579 | 20230712 | 091300 | 9261381350 | 22700 | 22450 | 22800 | 22400 | 9748 |
| 580 | 20230712 | 091200 | 9040574600 | 22500 | 22750 | 22800 | 22350 | 24548 |
| 581 | 20230712 | 091100 | 8486675000 | 22700 | 22950 | 22950 | 22700 | 14798 |
| 582 | 20230712 | 091000 | 8149961600 | 22900 | 23050 | 23150 | 22900 | 12192 |
| 583 | 20230712 | 090900 | 7869713500 | 23100 | 23200 | 23200 | 22650 | 29875 |
| 584 | 20230712 | 090800 | 7185364350 | 23150 | 23600 | 23650 | 23150 | 24150 |
| 585 | 20230712 | 090700 | 6619742900 | 23650 | 23750 | 23850 | 23600 | 19110 |
| 586 | 20230712 | 090600 | 6167127900 | 23800 | 23950 | 24000 | 23750 | 14661 |
| 587 | 20230712 | 090500 | 5817825650 | 23900 | 24200 | 24250 | 23850 | 25486 |
| 588 | 20230712 | 090400 | 5203140550 | 24250 | 24300 | 24350 | 24050 | 29222 |
| 589 | 20230712 | 090300 | 4495018500 | 24250 | 23750 | 24450 | 23700 | 88030 |
| 590 | 20230712 | 090200 | 2368322000 | 23700 | 23700 | 23950 | 23550 | 26107 |
| 591 | 20230712 | 090100 | 1747618450 | 23750 | 23300 | 23850 | 23300 | 30732 |
| 592 | 20230712 | 090000 | 1018838750 | 23250 | 23500 | 23750 | 23200 | 43005 |