31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 184000 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 177810 |
| 3 | 20230713 | 183900 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 4 | 20230713 | 183800 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 5 | 20230713 | 183700 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 6 | 20230713 | 183600 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 7 | 20230713 | 183500 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 8 | 20230713 | 183400 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 9 | 20230713 | 183300 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 10 | 20230713 | 183200 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 11 | 20230713 | 183100 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 12 | 20230713 | 183000 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 13 | 20230713 | 182900 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 14 | 20230713 | 182800 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 15 | 20230713 | 182700 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 16 | 20230713 | 182600 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 17 | 20230713 | 182500 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 18 | 20230713 | 182400 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 19 | 20230713 | 182300 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 20 | 20230713 | 182200 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 21 | 20230713 | 182100 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 22 | 20230713 | 182000 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 23 | 20230713 | 181900 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 24 | 20230713 | 181800 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 25 | 20230713 | 181700 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 26 | 20230713 | 181600 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 27 | 20230713 | 181500 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 28 | 20230713 | 181400 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 29 | 20230713 | 181300 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 30 | 20230713 | 181200 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 31 | 20230713 | 181100 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 32 | 20230713 | 181000 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 177810 |
| 33 | 20230713 | 180900 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 34 | 20230713 | 180800 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 35 | 20230713 | 180700 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 36 | 20230713 | 180600 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 37 | 20230713 | 180500 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 38 | 20230713 | 180400 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 39 | 20230713 | 180300 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 40 | 20230713 | 180200 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 41 | 20230713 | 180100 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 42 | 20230713 | 180000 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 43 | 20230713 | 175900 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 44 | 20230713 | 175800 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 45 | 20230713 | 175700 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 46 | 20230713 | 175600 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 47 | 20230713 | 175500 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 48 | 20230713 | 175400 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 49 | 20230713 | 175300 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 50 | 20230713 | 175200 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 51 | 20230713 | 175100 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 52 | 20230713 | 175000 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 53 | 20230713 | 174900 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 54 | 20230713 | 174800 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 55 | 20230713 | 174700 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 56 | 20230713 | 174600 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 57 | 20230713 | 174500 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 58 | 20230713 | 174400 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 59 | 20230713 | 174300 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 60 | 20230713 | 174200 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 61 | 20230713 | 174100 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 62 | 20230713 | 174000 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 177810 |
| 63 | 20230713 | 173900 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 64 | 20230713 | 173800 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 65 | 20230713 | 173700 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 66 | 20230713 | 173600 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 67 | 20230713 | 173500 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 68 | 20230713 | 173400 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 69 | 20230713 | 173300 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 70 | 20230713 | 173200 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 71 | 20230713 | 173100 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 72 | 20230713 | 173000 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 73 | 20230713 | 172900 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 74 | 20230713 | 172800 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 75 | 20230713 | 172700 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 76 | 20230713 | 172600 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 77 | 20230713 | 172500 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 78 | 20230713 | 172400 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 79 | 20230713 | 172300 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 80 | 20230713 | 172200 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 81 | 20230713 | 172100 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 82 | 20230713 | 172000 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 83 | 20230713 | 171900 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 84 | 20230713 | 171800 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 85 | 20230713 | 171700 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 86 | 20230713 | 171600 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 87 | 20230713 | 171500 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 88 | 20230713 | 171400 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 89 | 20230713 | 171300 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 90 | 20230713 | 171200 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 91 | 20230713 | 171100 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 92 | 20230713 | 171000 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 177810 |
| 93 | 20230713 | 170900 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 94 | 20230713 | 170800 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 95 | 20230713 | 170700 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 96 | 20230713 | 170600 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 97 | 20230713 | 170500 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 98 | 20230713 | 170400 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 99 | 20230713 | 170300 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 100 | 20230713 | 170200 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 101 | 20230713 | 170100 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 102 | 20230713 | 170000 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 103 | 20230713 | 165900 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 104 | 20230713 | 165800 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 105 | 20230713 | 165700 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 106 | 20230713 | 165600 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 107 | 20230713 | 165500 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 108 | 20230713 | 165400 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 109 | 20230713 | 165300 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 110 | 20230713 | 165200 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 111 | 20230713 | 165100 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 112 | 20230713 | 165000 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 113 | 20230713 | 164900 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 114 | 20230713 | 164800 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 115 | 20230713 | 164700 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 116 | 20230713 | 164600 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 117 | 20230713 | 164500 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 118 | 20230713 | 164400 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 119 | 20230713 | 164300 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 120 | 20230713 | 164200 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 121 | 20230713 | 164100 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 122 | 20230713 | 164000 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 177810 |
| 123 | 20230713 | 163900 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 124 | 20230713 | 163800 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 125 | 20230713 | 163700 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 126 | 20230713 | 163600 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 127 | 20230713 | 163500 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 128 | 20230713 | 163400 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 129 | 20230713 | 163300 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 130 | 20230713 | 163200 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 131 | 20230713 | 163100 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 132 | 20230713 | 163000 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 133 | 20230713 | 162900 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 134 | 20230713 | 162800 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 135 | 20230713 | 162700 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 136 | 20230713 | 162600 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 137 | 20230713 | 162500 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 138 | 20230713 | 162400 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 139 | 20230713 | 162300 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 140 | 20230713 | 162200 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 141 | 20230713 | 162100 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 142 | 20230713 | 162000 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 143 | 20230713 | 161900 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 144 | 20230713 | 161800 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 145 | 20230713 | 161700 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 146 | 20230713 | 161600 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 147 | 20230713 | 161500 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 148 | 20230713 | 161400 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 149 | 20230713 | 161300 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 150 | 20230713 | 161200 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 151 | 20230713 | 161100 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 152 | 20230713 | 161000 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 177810 |
| 153 | 20230713 | 160900 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 154 | 20230713 | 160800 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 155 | 20230713 | 160700 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 156 | 20230713 | 160600 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 157 | 20230713 | 160500 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 158 | 20230713 | 160400 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 159 | 20230713 | 160300 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 160 | 20230713 | 160200 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 161 | 20230713 | 160100 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 162 | 20230713 | 160000 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 163 | 20230713 | 155900 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 164 | 20230713 | 155800 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 165 | 20230713 | 155700 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 166 | 20230713 | 155600 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 167 | 20230713 | 155500 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 168 | 20230713 | 155400 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 169 | 20230713 | 155300 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 170 | 20230713 | 155200 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 171 | 20230713 | 155100 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 172 | 20230713 | 155000 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 173 | 20230713 | 154900 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 174 | 20230713 | 154800 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 175 | 20230713 | 154700 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 176 | 20230713 | 154600 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 177 | 20230713 | 154500 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 178 | 20230713 | 154400 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 179 | 20230713 | 154300 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 180 | 20230713 | 154200 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 181 | 20230713 | 154100 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 182 | 20230713 | 154000 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 177810 |
| 183 | 20230713 | 153900 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 184 | 20230713 | 153800 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 185 | 20230713 | 153700 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 186 | 20230713 | 153600 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 187 | 20230713 | 153500 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 188 | 20230713 | 153400 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 189 | 20230713 | 153300 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 190 | 20230713 | 153200 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 191 | 20230713 | 153100 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 192 | 20230713 | 153000 | 19498422100 | 33750 | 33750 | 33750 | 33750 | 177810 |
| 193 | 20230713 | 152900 | 13497334600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20230713 | 152800 | 13497334600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20230713 | 152700 | 13497334600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20230713 | 152600 | 13497334600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20230713 | 152500 | 13497334600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20230713 | 152400 | 13497334600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20230713 | 152300 | 13497334600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20230713 | 152200 | 13497334600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20230713 | 152100 | 13497334600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20230713 | 152000 | 13497334600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20230713 | 151900 | 13497334600 | 33800 | 33800 | 33850 | 33750 | 340 |
| 204 | 20230713 | 151800 | 13485844200 | 33800 | 33750 | 33850 | 33750 | 507 |
| 205 | 20230713 | 151700 | 13468718550 | 33750 | 33750 | 33800 | 33750 | 1082 |
| 206 | 20230713 | 151600 | 13432169500 | 33750 | 33750 | 33800 | 33750 | 1256 |
| 207 | 20230713 | 151500 | 13389746300 | 33800 | 33800 | 33800 | 33750 | 476 |
| 208 | 20230713 | 151400 | 13373679100 | 33750 | 33800 | 33800 | 33750 | 453 |
| 209 | 20230713 | 151300 | 13358378600 | 33750 | 33750 | 33800 | 33750 | 691 |
| 210 | 20230713 | 151200 | 13335040450 | 33750 | 33750 | 33800 | 33750 | 725 |
| 211 | 20230713 | 151100 | 13310562700 | 33750 | 33800 | 33850 | 33750 | 882 |
| 212 | 20230713 | 151000 | 13280751850 | 33800 | 33750 | 33850 | 33750 | 980 |
| 213 | 20230713 | 150900 | 13247631400 | 33750 | 33750 | 33800 | 33750 | 315 |
| 214 | 20230713 | 150800 | 13236994750 | 33800 | 33800 | 33800 | 33750 | 2984 |
| 215 | 20230713 | 150700 | 13136147100 | 33800 | 33800 | 33850 | 33800 | 733 |
| 216 | 20230713 | 150600 | 13111370700 | 33800 | 33800 | 33850 | 33800 | 756 |
| 217 | 20230713 | 150500 | 13085791400 | 33800 | 33750 | 33800 | 33750 | 3289 |
| 218 | 20230713 | 150400 | 12974636050 | 33750 | 33750 | 33800 | 33750 | 356 |
| 219 | 20230713 | 150300 | 12962620150 | 33800 | 33750 | 33800 | 33750 | 239 |
| 220 | 20230713 | 150200 | 12954551900 | 33750 | 33750 | 33800 | 33750 | 269 |
| 221 | 20230713 | 150100 | 12945472000 | 33750 | 33800 | 33800 | 33750 | 350 |
| 222 | 20230713 | 150000 | 12933657400 | 33750 | 33800 | 33800 | 33750 | 2228 |
| 223 | 20230713 | 145900 | 12858449900 | 33750 | 33750 | 33800 | 33750 | 368 |
| 224 | 20230713 | 145800 | 12846023800 | 33750 | 33750 | 33800 | 33750 | 334 |
| 225 | 20230713 | 145700 | 12834745300 | 33750 | 33750 | 33800 | 33750 | 357 |
| 226 | 20230713 | 145600 | 12822692450 | 33750 | 33750 | 33800 | 33750 | 284 |
| 227 | 20230713 | 145500 | 12813105900 | 33750 | 33750 | 33800 | 33750 | 319 |
| 228 | 20230713 | 145400 | 12802338650 | 33750 | 33750 | 33800 | 33750 | 452 |
| 229 | 20230713 | 145300 | 12787079550 | 33750 | 33750 | 33800 | 33750 | 973 |
| 230 | 20230713 | 145200 | 12754238650 | 33750 | 33750 | 33800 | 33750 | 376 |
| 231 | 20230713 | 145100 | 12741544400 | 33800 | 33800 | 33800 | 33750 | 338 |
| 232 | 20230713 | 145000 | 12730132350 | 33750 | 33750 | 33800 | 33750 | 379 |
| 233 | 20230713 | 144900 | 12717339750 | 33750 | 33750 | 33800 | 33750 | 352 |
| 234 | 20230713 | 144800 | 12705455650 | 33750 | 33800 | 33850 | 33750 | 1258 |
| 235 | 20230713 | 144700 | 12662934550 | 33800 | 33800 | 33850 | 33800 | 388 |
| 236 | 20230713 | 144600 | 12649818650 | 33800 | 33800 | 33850 | 33800 | 3659 |
| 237 | 20230713 | 144500 | 12525972850 | 33800 | 33800 | 33850 | 33800 | 223 |
| 238 | 20230713 | 144400 | 12518434350 | 33800 | 33800 | 33850 | 33800 | 280 |
| 239 | 20230713 | 144300 | 12508965650 | 33800 | 33800 | 33850 | 33800 | 499 |
| 240 | 20230713 | 144200 | 12492092000 | 33800 | 33800 | 33850 | 33800 | 262 |
| 241 | 20230713 | 144100 | 12483235500 | 33800 | 33800 | 33850 | 33800 | 380 |
| 242 | 20230713 | 144000 | 12470386900 | 33850 | 33800 | 33850 | 33800 | 279 |
| 243 | 20230713 | 143900 | 12460955550 | 33850 | 33800 | 33850 | 33800 | 463 |
| 244 | 20230713 | 143800 | 12445300000 | 33800 | 33850 | 33850 | 33800 | 207 |
| 245 | 20230713 | 143700 | 12438299400 | 33800 | 33800 | 33850 | 33800 | 136 |
| 246 | 20230713 | 143600 | 12433701450 | 33800 | 33800 | 33850 | 33800 | 319 |
| 247 | 20230713 | 143500 | 12422915050 | 33800 | 33800 | 33850 | 33800 | 257 |
| 248 | 20230713 | 143400 | 12414227300 | 33800 | 33850 | 33850 | 33800 | 231 |
| 249 | 20230713 | 143300 | 12406417850 | 33800 | 33800 | 33850 | 33800 | 309 |
| 250 | 20230713 | 143200 | 12395969550 | 33800 | 33850 | 33900 | 33800 | 702 |
| 251 | 20230713 | 143100 | 12372206200 | 33850 | 33800 | 33900 | 33800 | 208 |
| 252 | 20230713 | 143000 | 12365165550 | 33800 | 33800 | 33900 | 33800 | 213 |
| 253 | 20230713 | 142900 | 12357960000 | 33800 | 33800 | 33850 | 33800 | 265 |
| 254 | 20230713 | 142800 | 12348998800 | 33800 | 33850 | 33900 | 33800 | 1359 |
| 255 | 20230713 | 142700 | 12303032550 | 33900 | 33900 | 33900 | 33850 | 202 |
| 256 | 20230713 | 142600 | 12296192950 | 33850 | 33900 | 33900 | 33850 | 208 |
| 257 | 20230713 | 142500 | 12289148100 | 33850 | 33850 | 33900 | 33850 | 261 |
| 258 | 20230713 | 142400 | 12280311800 | 33850 | 33850 | 33900 | 33850 | 230 |
| 259 | 20230713 | 142300 | 12272525350 | 33850 | 33850 | 33900 | 33850 | 224 |
| 260 | 20230713 | 142200 | 12264938700 | 33850 | 33800 | 33900 | 33800 | 408 |
| 261 | 20230713 | 142100 | 12251128650 | 33800 | 33850 | 33900 | 33800 | 613 |
| 262 | 20230713 | 142000 | 12230379600 | 33850 | 33900 | 33900 | 33850 | 365 |
| 263 | 20230713 | 141900 | 12218020000 | 33850 | 33850 | 33900 | 33850 | 425 |
| 264 | 20230713 | 141800 | 12203632250 | 33850 | 33800 | 33900 | 33800 | 424 |
| 265 | 20230713 | 141700 | 12189276050 | 33800 | 33800 | 33850 | 33800 | 285 |
| 266 | 20230713 | 141600 | 12179638300 | 33800 | 33900 | 33900 | 33800 | 360 |
| 267 | 20230713 | 141500 | 12167458350 | 33850 | 33850 | 33900 | 33800 | 943 |
| 268 | 20230713 | 141400 | 12135543950 | 33850 | 33850 | 33850 | 33800 | 1978 |
| 269 | 20230713 | 141300 | 12068589100 | 33850 | 33850 | 33850 | 33800 | 1076 |
| 270 | 20230713 | 141200 | 12032177850 | 33800 | 33750 | 33850 | 33750 | 534 |
| 271 | 20230713 | 141100 | 12014131200 | 33800 | 33800 | 33850 | 33800 | 1756 |
| 272 | 20230713 | 141000 | 11954776650 | 33800 | 33800 | 33850 | 33750 | 500 |
| 273 | 20230713 | 140900 | 11937873650 | 33800 | 33800 | 33850 | 33750 | 327 |
| 274 | 20230713 | 140800 | 11926821650 | 33800 | 33850 | 33850 | 33800 | 2761 |
| 275 | 20230713 | 140700 | 11833414750 | 33850 | 33800 | 33900 | 33800 | 1950 |
| 276 | 20230713 | 140600 | 11767409250 | 33800 | 33800 | 33850 | 33800 | 375 |
| 277 | 20230713 | 140500 | 11754726350 | 33800 | 33800 | 33850 | 33800 | 227 |
| 278 | 20230713 | 140400 | 11747049600 | 33800 | 33800 | 33850 | 33800 | 173 |
| 279 | 20230713 | 140300 | 11741201150 | 33850 | 33800 | 33850 | 33800 | 1603 |
| 280 | 20230713 | 140200 | 11687004100 | 33800 | 33800 | 33850 | 33800 | 628 |
| 281 | 20230713 | 140100 | 11665773550 | 33800 | 33750 | 33850 | 33750 | 1168 |
| 282 | 20230713 | 140000 | 11626299600 | 33750 | 33800 | 33850 | 33750 | 3224 |
| 283 | 20230713 | 135900 | 11517332600 | 33800 | 33800 | 33850 | 33800 | 366 |
| 284 | 20230713 | 135800 | 11504960800 | 33800 | 33800 | 33850 | 33800 | 303 |
| 285 | 20230713 | 135700 | 11494718450 | 33800 | 33800 | 33850 | 33800 | 426 |
| 286 | 20230713 | 135600 | 11480312650 | 33800 | 33800 | 33850 | 33800 | 283 |
| 287 | 20230713 | 135500 | 11470746100 | 33800 | 33800 | 33850 | 33800 | 315 |
| 288 | 20230713 | 135400 | 11460097650 | 33800 | 33750 | 33850 | 33750 | 217 |
| 289 | 20230713 | 135300 | 11452760700 | 33750 | 33750 | 33850 | 33750 | 318 |
| 290 | 20230713 | 135200 | 11442020250 | 33750 | 33750 | 33800 | 33750 | 608 |
| 291 | 20230713 | 135100 | 11421483050 | 33800 | 33800 | 33800 | 33750 | 366 |
| 292 | 20230713 | 135000 | 11409122500 | 33750 | 33750 | 33800 | 33750 | 194 |
| 293 | 20230713 | 134900 | 11402568200 | 33750 | 33750 | 33800 | 33750 | 282 |
| 294 | 20230713 | 134800 | 11393046600 | 33750 | 33800 | 33800 | 33750 | 599 |
| 295 | 20230713 | 134700 | 11372813200 | 33800 | 33750 | 33800 | 33750 | 333 |
| 296 | 20230713 | 134600 | 11361567550 | 33750 | 33750 | 33800 | 33750 | 166 |
| 297 | 20230713 | 134500 | 11355964000 | 33750 | 33800 | 33800 | 33750 | 1509 |
| 298 | 20230713 | 134400 | 11304966400 | 33750 | 33750 | 33800 | 33750 | 369 |
| 299 | 20230713 | 134300 | 11292504250 | 33750 | 33750 | 33800 | 33750 | 146 |
| 300 | 20230713 | 134200 | 11287575700 | 33750 | 33750 | 33800 | 33750 | 181 |
| 301 | 20230713 | 134100 | 11281465850 | 33750 | 33800 | 33800 | 33750 | 674 |
| 302 | 20230713 | 134000 | 11258694150 | 33800 | 33800 | 33850 | 33800 | 245 |
| 303 | 20230713 | 133900 | 11250412100 | 33800 | 33800 | 33850 | 33800 | 406 |
| 304 | 20230713 | 133800 | 11236684150 | 33800 | 33750 | 33850 | 33750 | 1297 |
| 305 | 20230713 | 133700 | 11192900300 | 33750 | 33750 | 33850 | 33750 | 976 |
| 306 | 20230713 | 133600 | 11159918200 | 33800 | 33750 | 33800 | 33750 | 475 |
| 307 | 20230713 | 133500 | 11143872850 | 33750 | 33750 | 33800 | 33750 | 854 |
| 308 | 20230713 | 133400 | 11115014050 | 33750 | 33750 | 33800 | 33750 | 289 |
| 309 | 20230713 | 133300 | 11105257800 | 33800 | 33800 | 33800 | 33750 | 2404 |
| 310 | 20230713 | 133200 | 11024013400 | 33800 | 33800 | 33850 | 33800 | 204 |
| 311 | 20230713 | 133100 | 11017114450 | 33800 | 33800 | 33850 | 33800 | 399 |
| 312 | 20230713 | 133000 | 11003617450 | 33800 | 33750 | 33900 | 33750 | 1666 |
| 313 | 20230713 | 132900 | 10947292350 | 33800 | 33750 | 33900 | 33750 | 5378 |
| 314 | 20230713 | 132800 | 10765461900 | 33750 | 33800 | 33800 | 33750 | 165 |
| 315 | 20230713 | 132700 | 10759886950 | 33800 | 33800 | 33850 | 33750 | 448 |
| 316 | 20230713 | 132600 | 10744749800 | 33800 | 33800 | 33850 | 33800 | 459 |
| 317 | 20230713 | 132500 | 10729226850 | 33800 | 33800 | 33850 | 33800 | 203 |
| 318 | 20230713 | 132400 | 10722365350 | 33800 | 33850 | 33850 | 33800 | 125 |
| 319 | 20230713 | 132300 | 10718139800 | 33800 | 33700 | 33800 | 33700 | 5182 |
| 320 | 20230713 | 132200 | 10543242200 | 33750 | 33850 | 33900 | 33700 | 9754 |
| 321 | 20230713 | 132100 | 10213602750 | 33850 | 33850 | 33850 | 33850 | 73 |
| 322 | 20230713 | 132000 | 10211131700 | 33850 | 33850 | 33900 | 33850 | 278 |
| 323 | 20230713 | 131900 | 10201718250 | 33850 | 33850 | 33900 | 33850 | 313 |
| 324 | 20230713 | 131800 | 10191117650 | 33850 | 33850 | 33900 | 33850 | 222 |
| 325 | 20230713 | 131700 | 10183599550 | 33850 | 33850 | 33900 | 33850 | 190 |
| 326 | 20230713 | 131600 | 10177166250 | 33850 | 33900 | 33950 | 33850 | 4314 |
| 327 | 20230713 | 131500 | 10030842850 | 33900 | 33900 | 33950 | 33900 | 354 |
| 328 | 20230713 | 131400 | 10018839050 | 33900 | 33850 | 33950 | 33850 | 3410 |
| 329 | 20230713 | 131300 | 9903172300 | 33850 | 33850 | 33900 | 33850 | 226 |
| 330 | 20230713 | 131200 | 9895516300 | 33850 | 33850 | 33900 | 33850 | 343 |
| 331 | 20230713 | 131100 | 9883905050 | 33850 | 33850 | 33850 | 33850 | 156 |
| 332 | 20230713 | 131000 | 9878624450 | 33850 | 33900 | 33900 | 33850 | 730 |
| 333 | 20230713 | 130900 | 9853882200 | 33850 | 33850 | 33850 | 33850 | 192 |
| 334 | 20230713 | 130800 | 9847383000 | 33850 | 33900 | 33950 | 33850 | 2175 |
| 335 | 20230713 | 130700 | 9773649050 | 33900 | 33900 | 33950 | 33900 | 216 |
| 336 | 20230713 | 130600 | 9766320650 | 33900 | 33900 | 33950 | 33900 | 404 |
| 337 | 20230713 | 130500 | 9752610050 | 33950 | 33900 | 33950 | 33900 | 232 |
| 338 | 20230713 | 130400 | 9744739850 | 33900 | 33900 | 34000 | 33900 | 7696 |
| 339 | 20230713 | 130300 | 9483485600 | 33900 | 33900 | 33950 | 33900 | 1058 |
| 340 | 20230713 | 130200 | 9447619250 | 33900 | 33900 | 33950 | 33900 | 545 |
| 341 | 20230713 | 130100 | 9429140550 | 33900 | 33950 | 33950 | 33900 | 1193 |
| 342 | 20230713 | 130000 | 9388695000 | 33900 | 33900 | 33950 | 33900 | 377 |
| 343 | 20230713 | 125900 | 9375904800 | 33900 | 33900 | 33950 | 33900 | 588 |
| 344 | 20230713 | 125800 | 9355964050 | 33900 | 33900 | 33950 | 33900 | 592 |
| 345 | 20230713 | 125700 | 9335895200 | 33900 | 33900 | 33950 | 33900 | 1900 |
| 346 | 20230713 | 125600 | 9271403800 | 33900 | 33900 | 33950 | 33900 | 372 |
| 347 | 20230713 | 125500 | 9258792950 | 33900 | 33950 | 33950 | 33900 | 134 |
| 348 | 20230713 | 125400 | 9254248600 | 33950 | 33900 | 33950 | 33900 | 371 |
| 349 | 20230713 | 125300 | 9241664150 | 33900 | 33900 | 33900 | 33900 | 327 |
| 350 | 20230713 | 125200 | 9230578850 | 33900 | 33900 | 33950 | 33900 | 358 |
| 351 | 20230713 | 125100 | 9218439500 | 33900 | 33900 | 33950 | 33900 | 2137 |
| 352 | 20230713 | 125000 | 9145991900 | 33900 | 33900 | 33900 | 33900 | 156 |
| 353 | 20230713 | 124900 | 9140703500 | 33900 | 33850 | 33950 | 33850 | 1846 |
| 354 | 20230713 | 124800 | 9078114350 | 33850 | 33850 | 33900 | 33850 | 168 |
| 355 | 20230713 | 124700 | 9072424500 | 33850 | 33850 | 33900 | 33850 | 450 |
| 356 | 20230713 | 124600 | 9057188850 | 33850 | 33850 | 33900 | 33850 | 329 |
| 357 | 20230713 | 124500 | 9046051400 | 33850 | 33850 | 33900 | 33800 | 1549 |
| 358 | 20230713 | 124400 | 8993615300 | 33850 | 33850 | 33900 | 33850 | 276 |
| 359 | 20230713 | 124300 | 8984269550 | 33850 | 33850 | 33850 | 33850 | 108 |
| 360 | 20230713 | 124200 | 8980613750 | 33850 | 33850 | 33900 | 33850 | 208 |
| 361 | 20230713 | 124100 | 8973570100 | 33900 | 33850 | 33900 | 33850 | 272 |
| 362 | 20230713 | 124000 | 8964359750 | 33850 | 33850 | 33900 | 33850 | 1052 |
| 363 | 20230713 | 123900 | 8928747050 | 33850 | 33850 | 33900 | 33850 | 274 |
| 364 | 20230713 | 123800 | 8919466150 | 33850 | 33850 | 33900 | 33850 | 500 |
| 365 | 20230713 | 123700 | 8902521150 | 33850 | 33850 | 33900 | 33850 | 84 |
| 366 | 20230713 | 123600 | 8899677700 | 33850 | 33800 | 33850 | 33800 | 246 |
| 367 | 20230713 | 123500 | 8891353700 | 33850 | 33800 | 33850 | 33800 | 319 |
| 368 | 20230713 | 123400 | 8880565450 | 33800 | 33850 | 33900 | 33800 | 134 |
| 369 | 20230713 | 123300 | 8876026450 | 33850 | 33850 | 33850 | 33800 | 970 |
| 370 | 20230713 | 123200 | 8843192250 | 33850 | 33850 | 33900 | 33850 | 166 |
| 371 | 20230713 | 123100 | 8837570350 | 33850 | 33850 | 33900 | 33850 | 388 |
| 372 | 20230713 | 123000 | 8824433400 | 33850 | 33850 | 33850 | 33850 | 191 |
| 373 | 20230713 | 122900 | 8817968050 | 33850 | 33850 | 33900 | 33850 | 149 |
| 374 | 20230713 | 122800 | 8812921600 | 33850 | 33850 | 33900 | 33850 | 399 |
| 375 | 20230713 | 122700 | 8799412300 | 33850 | 33850 | 33900 | 33800 | 216 |
| 376 | 20230713 | 122600 | 8792096550 | 33800 | 33850 | 33900 | 33800 | 550 |
| 377 | 20230713 | 122500 | 8773476250 | 33850 | 33850 | 33900 | 33850 | 113 |
| 378 | 20230713 | 122400 | 8769650850 | 33850 | 33850 | 33850 | 33800 | 151 |
| 379 | 20230713 | 122300 | 8764541900 | 33850 | 33850 | 33900 | 33800 | 566 |
| 380 | 20230713 | 122200 | 8745384600 | 33850 | 33800 | 33900 | 33800 | 594 |
| 381 | 20230713 | 122100 | 8725279100 | 33800 | 33800 | 33850 | 33800 | 167 |
| 382 | 20230713 | 122000 | 8719631300 | 33800 | 33800 | 33850 | 33800 | 298 |
| 383 | 20230713 | 121900 | 8709550600 | 33800 | 33850 | 33850 | 33800 | 643 |
| 384 | 20230713 | 121800 | 8687788450 | 33850 | 33850 | 33900 | 33850 | 1170 |
| 385 | 20230713 | 121700 | 8648180800 | 33850 | 33800 | 33900 | 33800 | 1168 |
| 386 | 20230713 | 121600 | 8608640600 | 33800 | 33800 | 33800 | 33800 | 159 |
| 387 | 20230713 | 121500 | 8603266400 | 33800 | 33800 | 33850 | 33800 | 138 |
| 388 | 20230713 | 121400 | 8598598850 | 33800 | 33800 | 33850 | 33800 | 315 |
| 389 | 20230713 | 121300 | 8587948950 | 33800 | 33800 | 33850 | 33800 | 215 |
| 390 | 20230713 | 121200 | 8580678800 | 33800 | 33800 | 33850 | 33800 | 125 |
| 391 | 20230713 | 121100 | 8576453550 | 33800 | 33750 | 33800 | 33750 | 627 |
| 392 | 20230713 | 121000 | 8555266300 | 33750 | 33750 | 33800 | 33750 | 349 |
| 393 | 20230713 | 120900 | 8543480500 | 33750 | 33750 | 33800 | 33750 | 596 |
| 394 | 20230713 | 120800 | 8523348700 | 33800 | 33850 | 33850 | 33800 | 1354 |
| 395 | 20230713 | 120700 | 8477579850 | 33800 | 33800 | 33850 | 33800 | 796 |
| 396 | 20230713 | 120600 | 8450670500 | 33800 | 33800 | 33800 | 33800 | 105 |
| 397 | 20230713 | 120500 | 8447121500 | 33800 | 33800 | 33850 | 33800 | 163 |
| 398 | 20230713 | 120400 | 8441608750 | 33800 | 33800 | 33850 | 33800 | 165 |
| 399 | 20230713 | 120300 | 8436028850 | 33800 | 33800 | 33850 | 33800 | 608 |
| 400 | 20230713 | 120200 | 8415478400 | 33800 | 33800 | 33850 | 33800 | 209 |
| 401 | 20230713 | 120100 | 8408410900 | 33800 | 33800 | 33850 | 33800 | 187 |
| 402 | 20230713 | 120000 | 8402087550 | 33800 | 33800 | 33850 | 33800 | 346 |
| 403 | 20230713 | 115900 | 8390379650 | 33800 | 33800 | 33850 | 33800 | 268 |
| 404 | 20230713 | 115800 | 8381319500 | 33800 | 33800 | 33850 | 33800 | 325 |
| 405 | 20230713 | 115700 | 8370330050 | 33800 | 33800 | 33800 | 33750 | 477 |
| 406 | 20230713 | 115600 | 8354208300 | 33800 | 33800 | 33800 | 33800 | 314 |
| 407 | 20230713 | 115500 | 8343595100 | 33800 | 33750 | 33850 | 33750 | 363 |
| 408 | 20230713 | 115400 | 8331325500 | 33750 | 33850 | 33850 | 33750 | 1255 |
| 409 | 20230713 | 115300 | 8288862900 | 33800 | 33750 | 33850 | 33750 | 1997 |
| 410 | 20230713 | 115200 | 8221358550 | 33750 | 33750 | 33800 | 33750 | 216 |
| 411 | 20230713 | 115100 | 8214062450 | 33750 | 33800 | 33800 | 33750 | 361 |
| 412 | 20230713 | 115000 | 8201864700 | 33800 | 33800 | 33850 | 33800 | 291 |
| 413 | 20230713 | 114900 | 8192028850 | 33800 | 33750 | 33850 | 33750 | 961 |
| 414 | 20230713 | 114800 | 8159544100 | 33750 | 33750 | 33800 | 33750 | 1029 |
| 415 | 20230713 | 114700 | 8124802450 | 33750 | 33800 | 33800 | 33750 | 3206 |
| 416 | 20230713 | 114600 | 8016462450 | 33800 | 33850 | 33850 | 33800 | 419 |
| 417 | 20230713 | 114500 | 8002283850 | 33800 | 33850 | 33850 | 33800 | 2331 |
| 418 | 20230713 | 114400 | 7923383750 | 33850 | 33850 | 33900 | 33850 | 166 |
| 419 | 20230713 | 114300 | 7917759700 | 33850 | 33850 | 33900 | 33850 | 463 |
| 420 | 20230713 | 114200 | 7902083600 | 33850 | 33900 | 33900 | 33850 | 342 |
| 421 | 20230713 | 114100 | 7890498350 | 33850 | 33850 | 33900 | 33850 | 847 |
| 422 | 20230713 | 114000 | 7861794700 | 33850 | 33850 | 33900 | 33850 | 285 |
| 423 | 20230713 | 113900 | 7852144550 | 33850 | 33850 | 33900 | 33850 | 444 |
| 424 | 20230713 | 113800 | 7837102350 | 33850 | 33850 | 33900 | 33850 | 69 |
| 425 | 20230713 | 113700 | 7834766650 | 33850 | 33850 | 33850 | 33850 | 104 |
| 426 | 20230713 | 113600 | 7831246250 | 33850 | 33850 | 33900 | 33850 | 386 |
| 427 | 20230713 | 113500 | 7818173700 | 33850 | 33850 | 33850 | 33850 | 108 |
| 428 | 20230713 | 113400 | 7814517900 | 33850 | 33850 | 33900 | 33850 | 196 |
| 429 | 20230713 | 113300 | 7807878600 | 33850 | 33850 | 33900 | 33800 | 120 |
| 430 | 20230713 | 113200 | 7803814000 | 33800 | 33850 | 33850 | 33800 | 234 |
| 431 | 20230713 | 113100 | 7795899800 | 33850 | 33850 | 33900 | 33850 | 162 |
| 432 | 20230713 | 113000 | 7790412900 | 33850 | 33800 | 33900 | 33800 | 260 |
| 433 | 20230713 | 112900 | 7781613100 | 33800 | 33800 | 33850 | 33800 | 382 |
| 434 | 20230713 | 112800 | 7768687250 | 33850 | 33800 | 33850 | 33800 | 628 |
| 435 | 20230713 | 112700 | 7747438800 | 33800 | 33850 | 33850 | 33800 | 971 |
| 436 | 20230713 | 112600 | 7714573850 | 33850 | 33850 | 33900 | 33800 | 355 |
| 437 | 20230713 | 112500 | 7702554750 | 33800 | 33850 | 33850 | 33800 | 933 |
| 438 | 20230713 | 112400 | 7670978650 | 33850 | 33850 | 33900 | 33850 | 798 |
| 439 | 20230713 | 112300 | 7643966150 | 33850 | 33900 | 33900 | 33850 | 2672 |
| 440 | 20230713 | 112200 | 7553512000 | 33850 | 33850 | 33900 | 33850 | 455 |
| 441 | 20230713 | 112100 | 7538105800 | 33850 | 33850 | 33900 | 33850 | 394 |
| 442 | 20230713 | 112000 | 7524763350 | 33900 | 33900 | 33900 | 33850 | 188 |
| 443 | 20230713 | 111900 | 7518393850 | 33850 | 33850 | 33900 | 33850 | 158 |
| 444 | 20230713 | 111800 | 7513045100 | 33850 | 33900 | 33900 | 33850 | 2796 |
| 445 | 20230713 | 111700 | 7418280550 | 33900 | 33950 | 33950 | 33900 | 6298 |
| 446 | 20230713 | 111600 | 7204480700 | 33950 | 33950 | 34000 | 33950 | 229 |
| 447 | 20230713 | 111500 | 7196698750 | 34000 | 34000 | 34000 | 33950 | 211 |
| 448 | 20230713 | 111400 | 7189527600 | 33950 | 34000 | 34000 | 33950 | 298 |
| 449 | 20230713 | 111300 | 7179405150 | 33950 | 33950 | 34000 | 33950 | 274 |
| 450 | 20230713 | 111200 | 7170093600 | 34000 | 33950 | 34000 | 33950 | 629 |
| 451 | 20230713 | 111100 | 7148735450 | 33950 | 33950 | 34000 | 33950 | 1743 |
| 452 | 20230713 | 111000 | 7089555200 | 33950 | 33950 | 34000 | 33950 | 470 |
| 453 | 20230713 | 110900 | 7073586050 | 34000 | 33950 | 34000 | 33950 | 228 |
| 454 | 20230713 | 110800 | 7065840450 | 33950 | 33950 | 34000 | 33950 | 592 |
| 455 | 20230713 | 110700 | 7045715900 | 33950 | 33950 | 34000 | 33950 | 185 |
| 456 | 20230713 | 110600 | 7039432650 | 33950 | 33950 | 34000 | 33950 | 446 |
| 457 | 20230713 | 110500 | 7024276500 | 33950 | 33950 | 34000 | 33950 | 513 |
| 458 | 20230713 | 110400 | 7006840950 | 34000 | 34000 | 34000 | 33950 | 186 |
| 459 | 20230713 | 110300 | 7000521300 | 33950 | 33950 | 34000 | 33950 | 500 |
| 460 | 20230713 | 110200 | 6983532550 | 33950 | 34000 | 34000 | 33950 | 241 |
| 461 | 20230713 | 110100 | 6975342000 | 33950 | 34000 | 34000 | 33950 | 3796 |
| 462 | 20230713 | 110000 | 6846311300 | 33950 | 33950 | 34000 | 33950 | 418 |
| 463 | 20230713 | 105900 | 6832104250 | 34000 | 34000 | 34000 | 33950 | 361 |
| 464 | 20230713 | 105800 | 6819839900 | 34000 | 34000 | 34000 | 33950 | 590 |
| 465 | 20230713 | 105700 | 6799783600 | 34000 | 34000 | 34000 | 33950 | 441 |
| 466 | 20230713 | 105600 | 6784792950 | 33950 | 34000 | 34000 | 33950 | 790 |
| 467 | 20230713 | 105500 | 6757968900 | 33950 | 33900 | 34000 | 33900 | 6052 |
| 468 | 20230713 | 105400 | 6552491300 | 33950 | 33900 | 33950 | 33900 | 186 |
| 469 | 20230713 | 105300 | 6546181300 | 33950 | 33900 | 33950 | 33900 | 684 |
| 470 | 20230713 | 105200 | 6522986650 | 33950 | 33900 | 33950 | 33900 | 471 |
| 471 | 20230713 | 105100 | 6507005800 | 33900 | 33900 | 33950 | 33900 | 306 |
| 472 | 20230713 | 105000 | 6496621800 | 33950 | 33950 | 33950 | 33900 | 211 |
| 473 | 20230713 | 104900 | 6489459700 | 33900 | 33900 | 33950 | 33900 | 337 |
| 474 | 20230713 | 104800 | 6478027300 | 33900 | 33900 | 33950 | 33900 | 383 |
| 475 | 20230713 | 104700 | 6465034500 | 33950 | 33950 | 33950 | 33900 | 334 |
| 476 | 20230713 | 104600 | 6453699000 | 33950 | 33900 | 33950 | 33900 | 265 |
| 477 | 20230713 | 104500 | 6444704100 | 33950 | 33900 | 33950 | 33900 | 262 |
| 478 | 20230713 | 104400 | 6435817900 | 33900 | 33900 | 33950 | 33900 | 521 |
| 479 | 20230713 | 104300 | 6418143900 | 33950 | 33900 | 33950 | 33900 | 244 |
| 480 | 20230713 | 104200 | 6409863800 | 33900 | 33900 | 33950 | 33900 | 333 |
| 481 | 20230713 | 104100 | 6398566850 | 33950 | 33900 | 33950 | 33900 | 249 |
| 482 | 20230713 | 104000 | 6390123650 | 33900 | 33900 | 33950 | 33900 | 649 |
| 483 | 20230713 | 103900 | 6368104100 | 33950 | 33900 | 33950 | 33900 | 245 |
| 484 | 20230713 | 103800 | 6359789050 | 33900 | 33900 | 33950 | 33900 | 1325 |
| 485 | 20230713 | 103700 | 6314871400 | 33900 | 33950 | 33950 | 33900 | 204 |
| 486 | 20230713 | 103600 | 6307952500 | 33950 | 33900 | 33950 | 33900 | 1882 |
| 487 | 20230713 | 103500 | 6244149350 | 33900 | 33900 | 33950 | 33900 | 78 |
| 488 | 20230713 | 103400 | 6241504900 | 33900 | 33900 | 33950 | 33900 | 1047 |
| 489 | 20230713 | 103300 | 6205964500 | 33900 | 33900 | 33950 | 33900 | 308 |
| 490 | 20230713 | 103200 | 6195520500 | 33900 | 33900 | 33950 | 33900 | 1516 |
| 491 | 20230713 | 103100 | 6144128000 | 33900 | 33900 | 33950 | 33900 | 1082 |
| 492 | 20230713 | 103000 | 6107444550 | 33900 | 34000 | 34000 | 33900 | 4784 |
| 493 | 20230713 | 102900 | 5945028750 | 34000 | 33950 | 34000 | 33950 | 522 |
| 494 | 20230713 | 102800 | 5927295400 | 33950 | 33950 | 34000 | 33950 | 2344 |
| 495 | 20230713 | 102700 | 5847713800 | 34000 | 33950 | 34000 | 33950 | 219 |
| 496 | 20230713 | 102600 | 5840271350 | 33950 | 33950 | 34000 | 33900 | 8397 |
| 497 | 20230713 | 102500 | 5555069400 | 33900 | 33900 | 33950 | 33900 | 360 |
| 498 | 20230713 | 102400 | 5542862000 | 33950 | 33950 | 33950 | 33900 | 697 |
| 499 | 20230713 | 102300 | 5519219800 | 33900 | 33850 | 33900 | 33850 | 925 |
| 500 | 20230713 | 102200 | 5487870850 | 33900 | 33850 | 33900 | 33850 | 140 |
| 501 | 20230713 | 102100 | 5483129250 | 33900 | 33850 | 33950 | 33800 | 7329 |
| 502 | 20230713 | 102000 | 5234777150 | 33900 | 33850 | 33900 | 33850 | 254 |
| 503 | 20230713 | 101900 | 5226178500 | 33850 | 33800 | 33900 | 33800 | 4678 |
| 504 | 20230713 | 101800 | 5067828400 | 33800 | 33800 | 33850 | 33800 | 166 |
| 505 | 20230713 | 101700 | 5062210950 | 33800 | 33800 | 33850 | 33800 | 51 |
| 506 | 20230713 | 101600 | 5060486250 | 33850 | 33850 | 33850 | 33800 | 1460 |
| 507 | 20230713 | 101500 | 5011068700 | 33850 | 33900 | 33900 | 33850 | 663 |
| 508 | 20230713 | 101400 | 4988615350 | 33850 | 33850 | 33900 | 33850 | 1258 |
| 509 | 20230713 | 101300 | 4946021500 | 33900 | 33900 | 33900 | 33850 | 766 |
| 510 | 20230713 | 101200 | 4920088600 | 33850 | 33850 | 33900 | 33850 | 159 |
| 511 | 20230713 | 101100 | 4914704650 | 33850 | 33850 | 33900 | 33850 | 135 |
| 512 | 20230713 | 101000 | 4910131700 | 33900 | 33850 | 33950 | 33850 | 2993 |
| 513 | 20230713 | 100900 | 4808666200 | 33850 | 33950 | 33950 | 33800 | 5462 |
| 514 | 20230713 | 100800 | 4623526250 | 33900 | 33850 | 33950 | 33850 | 1559 |
| 515 | 20230713 | 100700 | 4570648850 | 33850 | 33900 | 33950 | 33850 | 2501 |
| 516 | 20230713 | 100600 | 4485864500 | 33900 | 33850 | 33950 | 33850 | 5500 |
| 517 | 20230713 | 100500 | 4299420650 | 33900 | 33850 | 33900 | 33850 | 818 |
| 518 | 20230713 | 100400 | 4271718700 | 33850 | 33850 | 33900 | 33850 | 555 |
| 519 | 20230713 | 100300 | 4252931350 | 33850 | 33850 | 33900 | 33850 | 160 |
| 520 | 20230713 | 100200 | 4247509350 | 33850 | 33850 | 33900 | 33850 | 350 |
| 521 | 20230713 | 100100 | 4235658100 | 33900 | 33850 | 33900 | 33850 | 117 |
| 522 | 20230713 | 100000 | 4231695050 | 33850 | 33900 | 33900 | 33850 | 284 |
| 523 | 20230713 | 095900 | 4222074200 | 33850 | 33850 | 33900 | 33850 | 167 |
| 524 | 20230713 | 095800 | 4216414900 | 33850 | 33900 | 33900 | 33850 | 422 |
| 525 | 20230713 | 095700 | 4202127500 | 33900 | 33850 | 33900 | 33850 | 625 |
| 526 | 20230713 | 095600 | 4180961500 | 33850 | 33850 | 33950 | 33850 | 3610 |
| 527 | 20230713 | 095500 | 4058584050 | 33900 | 33900 | 33900 | 33850 | 319 |
| 528 | 20230713 | 095400 | 4047772400 | 33900 | 33850 | 33900 | 33850 | 238 |
| 529 | 20230713 | 095300 | 4039707050 | 33850 | 33900 | 33900 | 33850 | 888 |
| 530 | 20230713 | 095200 | 4009642200 | 33900 | 33850 | 33900 | 33850 | 700 |
| 531 | 20230713 | 095100 | 3985915600 | 33850 | 33900 | 33950 | 33850 | 2702 |
| 532 | 20230713 | 095000 | 3894320200 | 33950 | 33850 | 33950 | 33850 | 1738 |
| 533 | 20230713 | 094900 | 3835405150 | 33850 | 33900 | 33900 | 33850 | 1281 |
| 534 | 20230713 | 094800 | 3791985600 | 33850 | 33800 | 33900 | 33800 | 3194 |
| 535 | 20230713 | 094700 | 3683910050 | 33800 | 33800 | 33850 | 33800 | 1448 |
| 536 | 20230713 | 094600 | 3634961700 | 33850 | 33800 | 33850 | 33800 | 383 |
| 537 | 20230713 | 094500 | 3622005600 | 33800 | 33800 | 33850 | 33750 | 2840 |
| 538 | 20230713 | 094400 | 3526010500 | 33800 | 33750 | 33800 | 33750 | 356 |
| 539 | 20230713 | 094300 | 3513992000 | 33750 | 33800 | 33800 | 33750 | 495 |
| 540 | 20230713 | 094200 | 3497272400 | 33750 | 33750 | 33800 | 33750 | 213 |
| 541 | 20230713 | 094100 | 3490083000 | 33750 | 33750 | 33800 | 33750 | 305 |
| 542 | 20230713 | 094000 | 3479786150 | 33750 | 33750 | 33800 | 33750 | 418 |
| 543 | 20230713 | 093900 | 3465677850 | 33800 | 33800 | 33800 | 33750 | 524 |
| 544 | 20230713 | 093800 | 3447975550 | 33750 | 33800 | 33800 | 33750 | 3910 |
| 545 | 20230713 | 093700 | 3315888850 | 33750 | 33750 | 33800 | 33750 | 92 |
| 546 | 20230713 | 093600 | 3312781300 | 33750 | 33750 | 33800 | 33750 | 54 |
| 547 | 20230713 | 093500 | 3310958050 | 33800 | 33750 | 33800 | 33750 | 289 |
| 548 | 20230713 | 093400 | 3301203400 | 33750 | 33700 | 33750 | 33650 | 3710 |
| 549 | 20230713 | 093300 | 3176110600 | 33700 | 33700 | 33700 | 33650 | 1148 |
| 550 | 20230713 | 093200 | 3137431450 | 33700 | 33700 | 33700 | 33650 | 402 |
| 551 | 20230713 | 093100 | 3123895700 | 33700 | 33650 | 33700 | 33650 | 1220 |
| 552 | 20230713 | 093000 | 3082839200 | 33700 | 33700 | 33700 | 33650 | 90 |
| 553 | 20230713 | 092900 | 3079809300 | 33700 | 33700 | 33700 | 33650 | 228 |
| 554 | 20230713 | 092800 | 3072132700 | 33700 | 33650 | 33700 | 33650 | 277 |
| 555 | 20230713 | 092700 | 3062801050 | 33650 | 33700 | 33750 | 33650 | 3536 |
| 556 | 20230713 | 092600 | 2943779850 | 33700 | 33700 | 33750 | 33700 | 947 |
| 557 | 20230713 | 092500 | 2911853550 | 33700 | 33750 | 33750 | 33600 | 3784 |
| 558 | 20230713 | 092400 | 2784461550 | 33750 | 33750 | 33750 | 33650 | 7459 |
| 559 | 20230713 | 092300 | 2532876350 | 33750 | 33800 | 33850 | 33750 | 3874 |
| 560 | 20230713 | 092200 | 2401993100 | 33800 | 33850 | 33850 | 33800 | 81 |
| 561 | 20230713 | 092100 | 2399254100 | 33800 | 33800 | 33850 | 33800 | 206 |
| 562 | 20230713 | 092000 | 2392286200 | 33800 | 33800 | 33850 | 33800 | 2409 |
| 563 | 20230713 | 091900 | 2310861950 | 33800 | 33850 | 33850 | 33800 | 1286 |
| 564 | 20230713 | 091800 | 2267364750 | 33850 | 33850 | 33850 | 33800 | 1065 |
| 565 | 20230713 | 091700 | 2231367600 | 33800 | 33800 | 33850 | 33800 | 178 |
| 566 | 20230713 | 091600 | 2225351150 | 33800 | 33850 | 33850 | 33800 | 630 |
| 567 | 20230713 | 091500 | 2204036100 | 33850 | 33750 | 33900 | 33750 | 4320 |
| 568 | 20230713 | 091400 | 2057924400 | 33800 | 33800 | 33850 | 33750 | 1372 |
| 569 | 20230713 | 091300 | 2011549500 | 33800 | 33850 | 33850 | 33800 | 1559 |
| 570 | 20230713 | 091200 | 1958791650 | 33850 | 33850 | 33900 | 33800 | 2101 |
| 571 | 20230713 | 091100 | 1887672700 | 33800 | 33850 | 33850 | 33800 | 2096 |
| 572 | 20230713 | 091000 | 1816728900 | 33900 | 33900 | 33950 | 33900 | 4100 |
| 573 | 20230713 | 090900 | 1677733900 | 33900 | 33900 | 33900 | 33900 | 721 |
| 574 | 20230713 | 090800 | 1653292000 | 33950 | 34000 | 34000 | 33950 | 687 |
| 575 | 20230713 | 090700 | 1629966300 | 34000 | 33850 | 34000 | 33850 | 7177 |
| 576 | 20230713 | 090600 | 1386174900 | 33900 | 33950 | 33950 | 33850 | 2747 |
| 577 | 20230713 | 090500 | 1293059250 | 34000 | 34050 | 34050 | 34000 | 2907 |
| 578 | 20230713 | 090400 | 1194144300 | 34050 | 34150 | 34150 | 34050 | 3066 |
| 579 | 20230713 | 090300 | 1089630750 | 34100 | 34000 | 34150 | 34000 | 9187 |
| 580 | 20230713 | 090200 | 776613400 | 34000 | 33850 | 34100 | 33850 | 9690 |
| 581 | 20230713 | 090100 | 447364750 | 33850 | 33800 | 33850 | 33750 | 2563 |
| 582 | 20230713 | 090000 | 360734400 | 33800 | 33950 | 33950 | 33750 | 10429 |