32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 184400 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 6733 |
| 3 | 20230711 | 184300 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20230711 | 184200 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20230711 | 184100 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20230711 | 184000 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20230711 | 183900 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20230711 | 183800 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20230711 | 183700 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20230711 | 183600 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20230711 | 183500 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20230711 | 183400 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20230711 | 183300 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20230711 | 183200 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20230711 | 183100 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20230711 | 183000 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20230711 | 182900 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20230711 | 182800 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20230711 | 182700 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20230711 | 182600 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20230711 | 182500 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20230711 | 182400 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20230711 | 182300 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20230711 | 182200 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20230711 | 182100 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20230711 | 182000 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20230711 | 181900 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20230711 | 181800 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20230711 | 181700 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20230711 | 181600 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20230711 | 181500 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20230711 | 181400 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 6733 |
| 33 | 20230711 | 181300 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20230711 | 181200 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20230711 | 181100 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20230711 | 181000 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20230711 | 180900 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20230711 | 180800 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20230711 | 180700 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20230711 | 180600 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20230711 | 180500 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20230711 | 180400 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20230711 | 180300 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20230711 | 180200 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20230711 | 180100 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20230711 | 180000 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20230711 | 175900 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20230711 | 175800 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20230711 | 175700 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20230711 | 175600 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20230711 | 175500 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20230711 | 175400 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20230711 | 175300 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20230711 | 175200 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20230711 | 175100 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20230711 | 175000 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20230711 | 174900 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20230711 | 174800 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20230711 | 174700 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20230711 | 174600 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20230711 | 174500 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20230711 | 174400 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 6733 |
| 63 | 20230711 | 174300 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20230711 | 174200 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20230711 | 174100 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20230711 | 174000 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20230711 | 173900 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20230711 | 173800 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20230711 | 173700 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20230711 | 173600 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20230711 | 173500 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20230711 | 173400 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20230711 | 173300 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20230711 | 173200 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20230711 | 173100 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20230711 | 173000 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20230711 | 172900 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20230711 | 172800 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20230711 | 172700 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20230711 | 172600 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20230711 | 172500 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20230711 | 172400 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20230711 | 172300 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20230711 | 172200 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20230711 | 172100 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20230711 | 172000 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20230711 | 171900 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20230711 | 171800 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20230711 | 171700 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20230711 | 171600 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20230711 | 171500 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20230711 | 171400 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 6733 |
| 93 | 20230711 | 171300 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20230711 | 171200 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20230711 | 171100 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20230711 | 171000 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20230711 | 170900 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20230711 | 170800 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20230711 | 170700 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20230711 | 170600 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20230711 | 170500 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20230711 | 170400 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20230711 | 170300 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20230711 | 170200 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20230711 | 170100 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20230711 | 170000 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20230711 | 165900 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20230711 | 165800 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20230711 | 165700 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20230711 | 165600 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20230711 | 165500 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20230711 | 165400 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20230711 | 165300 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20230711 | 165200 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20230711 | 165100 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20230711 | 165000 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20230711 | 164900 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20230711 | 164800 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20230711 | 164700 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20230711 | 164600 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20230711 | 164500 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20230711 | 164400 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 6733 |
| 123 | 20230711 | 164300 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20230711 | 164200 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20230711 | 164100 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20230711 | 164000 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20230711 | 163900 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20230711 | 163800 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20230711 | 163700 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20230711 | 163600 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20230711 | 163500 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20230711 | 163400 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20230711 | 163300 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20230711 | 163200 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20230711 | 163100 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20230711 | 163000 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20230711 | 162900 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20230711 | 162800 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20230711 | 162700 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20230711 | 162600 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20230711 | 162500 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20230711 | 162400 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20230711 | 162300 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20230711 | 162200 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20230711 | 162100 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20230711 | 162000 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20230711 | 161900 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20230711 | 161800 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20230711 | 161700 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20230711 | 161600 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20230711 | 161500 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20230711 | 161400 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 6733 |
| 153 | 20230711 | 161300 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20230711 | 161200 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20230711 | 161100 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20230711 | 161000 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20230711 | 160900 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20230711 | 160800 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20230711 | 160700 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20230711 | 160600 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20230711 | 160500 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20230711 | 160400 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20230711 | 160300 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20230711 | 160200 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20230711 | 160100 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20230711 | 160000 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20230711 | 155900 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20230711 | 155800 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20230711 | 155700 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20230711 | 155600 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20230711 | 155500 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20230711 | 155400 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20230711 | 155300 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20230711 | 155200 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20230711 | 155100 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20230711 | 155000 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20230711 | 154900 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20230711 | 154800 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20230711 | 154700 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20230711 | 154600 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20230711 | 154500 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20230711 | 154400 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 6733 |
| 183 | 20230711 | 154300 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20230711 | 154200 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20230711 | 154100 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20230711 | 154000 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20230711 | 153900 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20230711 | 153800 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20230711 | 153700 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20230711 | 153600 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20230711 | 153500 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20230711 | 153400 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20230711 | 153300 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20230711 | 153200 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20230711 | 153100 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20230711 | 153000 | 14560312650 | 25950 | 25950 | 25950 | 25950 | 6733 |
| 197 | 20230711 | 152900 | 14385591300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20230711 | 152800 | 14385591300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20230711 | 152700 | 14385591300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20230711 | 152600 | 14385591300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20230711 | 152500 | 14385591300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20230711 | 152400 | 14385591300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20230711 | 152300 | 14385591300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20230711 | 152200 | 14385591300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20230711 | 152100 | 14385591300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20230711 | 152000 | 14385591300 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20230711 | 151900 | 14385591300 | 25900 | 25950 | 25950 | 25900 | 2104 |
| 208 | 20230711 | 151800 | 14331045650 | 25900 | 25950 | 25950 | 25900 | 2149 |
| 209 | 20230711 | 151700 | 14275317000 | 25950 | 25950 | 25950 | 25900 | 1440 |
| 210 | 20230711 | 151600 | 14237954250 | 25950 | 25950 | 25950 | 25900 | 1186 |
| 211 | 20230711 | 151500 | 14207189300 | 25950 | 25950 | 25950 | 25900 | 1988 |
| 212 | 20230711 | 151400 | 14155666650 | 25900 | 25950 | 25950 | 25900 | 2198 |
| 213 | 20230711 | 151300 | 14098667150 | 25950 | 25950 | 25950 | 25900 | 449 |
| 214 | 20230711 | 151200 | 14087028300 | 25950 | 25900 | 25950 | 25900 | 221 |
| 215 | 20230711 | 151100 | 14081300900 | 25900 | 25950 | 25950 | 25900 | 1395 |
| 216 | 20230711 | 151000 | 14045147950 | 25900 | 25950 | 25950 | 25900 | 2363 |
| 217 | 20230711 | 150900 | 13983838750 | 25950 | 25950 | 25950 | 25950 | 1028 |
| 218 | 20230711 | 150800 | 13957162150 | 25900 | 25850 | 25950 | 25850 | 2425 |
| 219 | 20230711 | 150700 | 13894349550 | 25900 | 25850 | 25900 | 25800 | 1392 |
| 220 | 20230711 | 150600 | 13858371350 | 25850 | 25850 | 25850 | 25800 | 2158 |
| 221 | 20230711 | 150500 | 13802615050 | 25850 | 25850 | 25850 | 25800 | 738 |
| 222 | 20230711 | 150400 | 13783561050 | 25850 | 25850 | 25850 | 25800 | 248 |
| 223 | 20230711 | 150300 | 13777161950 | 25850 | 25850 | 25850 | 25800 | 318 |
| 224 | 20230711 | 150200 | 13768943850 | 25850 | 25850 | 25850 | 25800 | 195 |
| 225 | 20230711 | 150100 | 13763904100 | 25850 | 25850 | 25850 | 25850 | 20 |
| 226 | 20230711 | 150000 | 13763387100 | 25850 | 25850 | 25850 | 25800 | 363 |
| 227 | 20230711 | 145900 | 13754009500 | 25800 | 25850 | 25850 | 25800 | 532 |
| 228 | 20230711 | 145800 | 13740279600 | 25850 | 25850 | 25850 | 25800 | 538 |
| 229 | 20230711 | 145700 | 13726387800 | 25850 | 25850 | 25850 | 25850 | 821 |
| 230 | 20230711 | 145600 | 13705164950 | 25850 | 25800 | 25850 | 25800 | 2036 |
| 231 | 20230711 | 145500 | 13652636100 | 25800 | 25800 | 25800 | 25750 | 480 |
| 232 | 20230711 | 145400 | 13640264650 | 25750 | 25800 | 25850 | 25750 | 724 |
| 233 | 20230711 | 145300 | 13621592250 | 25800 | 25800 | 25800 | 25800 | 344 |
| 234 | 20230711 | 145200 | 13612717050 | 25800 | 25800 | 25800 | 25750 | 204 |
| 235 | 20230711 | 145100 | 13607453900 | 25800 | 25800 | 25850 | 25800 | 620 |
| 236 | 20230711 | 145000 | 13591449700 | 25800 | 25800 | 25850 | 25800 | 1029 |
| 237 | 20230711 | 144900 | 13564897850 | 25800 | 25800 | 25850 | 25750 | 1001 |
| 238 | 20230711 | 144800 | 13539083050 | 25800 | 25750 | 25800 | 25750 | 483 |
| 239 | 20230711 | 144700 | 13526640800 | 25800 | 25800 | 25800 | 25750 | 604 |
| 240 | 20230711 | 144600 | 13511062600 | 25800 | 25800 | 25850 | 25800 | 246 |
| 241 | 20230711 | 144500 | 13504715500 | 25800 | 25800 | 25850 | 25750 | 354 |
| 242 | 20230711 | 144400 | 13495582200 | 25800 | 25800 | 25800 | 25750 | 1394 |
| 243 | 20230711 | 144300 | 13459618850 | 25800 | 25750 | 25800 | 25750 | 70 |
| 244 | 20230711 | 144200 | 13457815050 | 25750 | 25800 | 25800 | 25750 | 1170 |
| 245 | 20230711 | 144100 | 13427674600 | 25800 | 25800 | 25800 | 25750 | 457 |
| 246 | 20230711 | 144000 | 13415904250 | 25750 | 25750 | 25750 | 25750 | 120 |
| 247 | 20230711 | 143900 | 13412814250 | 25750 | 25750 | 25750 | 25700 | 1571 |
| 248 | 20230711 | 143800 | 13372419400 | 25800 | 25800 | 25800 | 25800 | 5 |
| 249 | 20230711 | 143700 | 13372290400 | 25800 | 25750 | 25800 | 25750 | 79 |
| 250 | 20230711 | 143600 | 13370253350 | 25800 | 25700 | 25800 | 25700 | 1648 |
| 251 | 20230711 | 143500 | 13327834250 | 25750 | 25700 | 25750 | 25700 | 406 |
| 252 | 20230711 | 143400 | 13317395750 | 25750 | 25750 | 25750 | 25700 | 205 |
| 253 | 20230711 | 143300 | 13312124500 | 25750 | 25750 | 25750 | 25700 | 91 |
| 254 | 20230711 | 143200 | 13309785250 | 25750 | 25700 | 25750 | 25700 | 1023 |
| 255 | 20230711 | 143100 | 13283469150 | 25700 | 25750 | 25750 | 25700 | 61 |
| 256 | 20230711 | 143000 | 13281899500 | 25700 | 25750 | 25750 | 25700 | 1314 |
| 257 | 20230711 | 142900 | 13248095150 | 25700 | 25700 | 25750 | 25700 | 426 |
| 258 | 20230711 | 142800 | 13237145700 | 25700 | 25700 | 25700 | 25700 | 1857 |
| 259 | 20230711 | 142700 | 13189420800 | 25700 | 25750 | 25750 | 25700 | 415 |
| 260 | 20230711 | 142600 | 13178754750 | 25700 | 25750 | 25750 | 25700 | 861 |
| 261 | 20230711 | 142500 | 13156626050 | 25700 | 25700 | 25750 | 25700 | 3205 |
| 262 | 20230711 | 142400 | 13074254900 | 25750 | 25750 | 25750 | 25700 | 230 |
| 263 | 20230711 | 142300 | 13068335000 | 25700 | 25750 | 25750 | 25700 | 698 |
| 264 | 20230711 | 142200 | 13050372200 | 25750 | 25750 | 25750 | 25750 | 48 |
| 265 | 20230711 | 142100 | 13049136200 | 25750 | 25800 | 25800 | 25700 | 401 |
| 266 | 20230711 | 142000 | 13038810600 | 25800 | 25750 | 25800 | 25750 | 732 |
| 267 | 20230711 | 141900 | 13019937550 | 25750 | 25800 | 25800 | 25750 | 1517 |
| 268 | 20230711 | 141800 | 12980873000 | 25750 | 25800 | 25800 | 25750 | 219 |
| 269 | 20230711 | 141700 | 12975233450 | 25800 | 25800 | 25800 | 25750 | 272 |
| 270 | 20230711 | 141600 | 12968215950 | 25800 | 25750 | 25800 | 25750 | 717 |
| 271 | 20230711 | 141500 | 12949745500 | 25800 | 25800 | 25800 | 25750 | 710 |
| 272 | 20230711 | 141400 | 12931458900 | 25800 | 25800 | 25800 | 25750 | 416 |
| 273 | 20230711 | 141300 | 12920727500 | 25750 | 25750 | 25800 | 25750 | 618 |
| 274 | 20230711 | 141200 | 12904813500 | 25750 | 25800 | 25800 | 25750 | 173 |
| 275 | 20230711 | 141100 | 12900356550 | 25800 | 25750 | 25800 | 25750 | 154 |
| 276 | 20230711 | 141000 | 12896389500 | 25750 | 25750 | 25800 | 25750 | 906 |
| 277 | 20230711 | 140900 | 12873059750 | 25800 | 25800 | 25800 | 25750 | 255 |
| 278 | 20230711 | 140800 | 12866490750 | 25800 | 25850 | 25850 | 25800 | 319 |
| 279 | 20230711 | 140700 | 12858258350 | 25850 | 25800 | 25850 | 25800 | 677 |
| 280 | 20230711 | 140600 | 12840788300 | 25850 | 25800 | 25850 | 25800 | 396 |
| 281 | 20230711 | 140500 | 12830560700 | 25800 | 25800 | 25850 | 25800 | 66 |
| 282 | 20230711 | 140400 | 12828856300 | 25800 | 25800 | 25850 | 25750 | 2924 |
| 283 | 20230711 | 140300 | 12753438350 | 25800 | 25800 | 25850 | 25800 | 2011 |
| 284 | 20230711 | 140200 | 12701547500 | 25800 | 25800 | 25850 | 25800 | 846 |
| 285 | 20230711 | 140100 | 12679713700 | 25800 | 25900 | 25900 | 25800 | 4027 |
| 286 | 20230711 | 140000 | 12575623900 | 25900 | 25900 | 25900 | 25850 | 341 |
| 287 | 20230711 | 135900 | 12566808000 | 25900 | 25900 | 25900 | 25900 | 295 |
| 288 | 20230711 | 135800 | 12559167500 | 25900 | 25900 | 25900 | 25900 | 105 |
| 289 | 20230711 | 135700 | 12556448000 | 25900 | 25900 | 25900 | 25850 | 340 |
| 290 | 20230711 | 135600 | 12547645000 | 25900 | 25900 | 25900 | 25850 | 279 |
| 291 | 20230711 | 135500 | 12540426450 | 25900 | 25850 | 25900 | 25850 | 162 |
| 292 | 20230711 | 135400 | 12536231950 | 25850 | 25900 | 25900 | 25850 | 1323 |
| 293 | 20230711 | 135300 | 12501997150 | 25850 | 25900 | 25900 | 25850 | 244 |
| 294 | 20230711 | 135200 | 12495679550 | 25900 | 25900 | 25900 | 25850 | 264 |
| 295 | 20230711 | 135100 | 12488849900 | 25850 | 25900 | 25900 | 25850 | 222 |
| 296 | 20230711 | 135000 | 12483109350 | 25850 | 25900 | 25900 | 25850 | 30 |
| 297 | 20230711 | 134900 | 12482332450 | 25900 | 25900 | 25900 | 25850 | 1126 |
| 298 | 20230711 | 134800 | 12453219050 | 25900 | 25900 | 25950 | 25900 | 357 |
| 299 | 20230711 | 134700 | 12443972700 | 25900 | 25900 | 25900 | 25850 | 462 |
| 300 | 20230711 | 134600 | 12432007400 | 25900 | 25900 | 25900 | 25850 | 642 |
| 301 | 20230711 | 134500 | 12415405600 | 25900 | 25900 | 25900 | 25900 | 481 |
| 302 | 20230711 | 134400 | 12402947700 | 25900 | 25900 | 25900 | 25850 | 103 |
| 303 | 20230711 | 134300 | 12400283150 | 25900 | 25900 | 25900 | 25850 | 954 |
| 304 | 20230711 | 134200 | 12375606600 | 25900 | 25850 | 25900 | 25850 | 231 |
| 305 | 20230711 | 134100 | 12369632250 | 25850 | 25900 | 25900 | 25850 | 122 |
| 306 | 20230711 | 134000 | 12366478050 | 25850 | 25850 | 25900 | 25850 | 195 |
| 307 | 20230711 | 133900 | 12361433800 | 25850 | 25900 | 25900 | 25850 | 85 |
| 308 | 20230711 | 133800 | 12359233850 | 25900 | 25900 | 25900 | 25850 | 226 |
| 309 | 20230711 | 133700 | 12353380950 | 25900 | 25850 | 25950 | 25850 | 1313 |
| 310 | 20230711 | 133600 | 12319375500 | 25900 | 25850 | 25900 | 25850 | 346 |
| 311 | 20230711 | 133500 | 12310431050 | 25900 | 25900 | 25900 | 25850 | 209 |
| 312 | 20230711 | 133400 | 12305026850 | 25850 | 25900 | 25900 | 25850 | 501 |
| 313 | 20230711 | 133300 | 12292073050 | 25850 | 25900 | 25900 | 25850 | 537 |
| 314 | 20230711 | 133200 | 12278190500 | 25900 | 25900 | 25900 | 25850 | 911 |
| 315 | 20230711 | 133100 | 12254640600 | 25900 | 25950 | 25950 | 25900 | 578 |
| 316 | 20230711 | 133000 | 12239668550 | 25900 | 25900 | 25900 | 25850 | 1098 |
| 317 | 20230711 | 132900 | 12211234100 | 25900 | 25850 | 25900 | 25850 | 295 |
| 318 | 20230711 | 132800 | 12203600900 | 25900 | 25850 | 25900 | 25850 | 149 |
| 319 | 20230711 | 132700 | 12199742800 | 25850 | 25850 | 25850 | 25800 | 623 |
| 320 | 20230711 | 132600 | 12183639000 | 25850 | 25850 | 25850 | 25800 | 347 |
| 321 | 20230711 | 132500 | 12174681000 | 25850 | 25850 | 25900 | 25800 | 637 |
| 322 | 20230711 | 132400 | 12158236500 | 25850 | 25900 | 25900 | 25800 | 952 |
| 323 | 20230711 | 132300 | 12133629450 | 25850 | 25850 | 25900 | 25850 | 807 |
| 324 | 20230711 | 132200 | 12112763250 | 25850 | 25900 | 25900 | 25850 | 305 |
| 325 | 20230711 | 132100 | 12104868000 | 25900 | 25900 | 25900 | 25850 | 552 |
| 326 | 20230711 | 132000 | 12090580650 | 25900 | 25850 | 25900 | 25850 | 292 |
| 327 | 20230711 | 131900 | 12083029500 | 25900 | 25900 | 25900 | 25850 | 158 |
| 328 | 20230711 | 131800 | 12078937500 | 25900 | 25900 | 25950 | 25900 | 678 |
| 329 | 20230711 | 131700 | 12061369800 | 25950 | 25900 | 25950 | 25900 | 269 |
| 330 | 20230711 | 131600 | 12054402550 | 25950 | 25900 | 25950 | 25900 | 1184 |
| 331 | 20230711 | 131500 | 12023731450 | 25900 | 25950 | 25950 | 25900 | 235 |
| 332 | 20230711 | 131400 | 12017639250 | 25950 | 25950 | 25950 | 25900 | 190 |
| 333 | 20230711 | 131300 | 12012710200 | 25950 | 25900 | 25950 | 25900 | 246 |
| 334 | 20230711 | 131200 | 12006332800 | 25900 | 25850 | 25900 | 25850 | 493 |
| 335 | 20230711 | 131100 | 11993565500 | 25900 | 25900 | 25900 | 25850 | 2096 |
| 336 | 20230711 | 131000 | 11939289600 | 25850 | 25900 | 25900 | 25850 | 1222 |
| 337 | 20230711 | 130900 | 11907700400 | 25900 | 25850 | 25900 | 25850 | 221 |
| 338 | 20230711 | 130800 | 11901984700 | 25850 | 25900 | 25900 | 25850 | 796 |
| 339 | 20230711 | 130700 | 11881401850 | 25900 | 25900 | 25900 | 25850 | 435 |
| 340 | 20230711 | 130600 | 11870137250 | 25900 | 25900 | 25900 | 25900 | 1174 |
| 341 | 20230711 | 130500 | 11839730650 | 25900 | 25950 | 26000 | 25900 | 1173 |
| 342 | 20230711 | 130400 | 11809295550 | 25950 | 26000 | 26000 | 25950 | 463 |
| 343 | 20230711 | 130300 | 11797269850 | 26000 | 26000 | 26000 | 26000 | 361 |
| 344 | 20230711 | 130200 | 11787883850 | 26000 | 26050 | 26050 | 26000 | 1573 |
| 345 | 20230711 | 130100 | 11746985600 | 26050 | 26050 | 26050 | 26000 | 109 |
| 346 | 20230711 | 130000 | 11744148100 | 26000 | 26050 | 26050 | 26000 | 608 |
| 347 | 20230711 | 125900 | 11728311800 | 26000 | 26050 | 26050 | 26000 | 228 |
| 348 | 20230711 | 125800 | 11722375900 | 26050 | 26050 | 26100 | 26000 | 726 |
| 349 | 20230711 | 125700 | 11703465300 | 26100 | 26100 | 26100 | 26050 | 238 |
| 350 | 20230711 | 125600 | 11697254500 | 26050 | 26000 | 26100 | 26000 | 3547 |
| 351 | 20230711 | 125500 | 11604884300 | 26000 | 25950 | 26000 | 25950 | 4911 |
| 352 | 20230711 | 125400 | 11477214150 | 25950 | 26000 | 26000 | 25950 | 462 |
| 353 | 20230711 | 125300 | 11465207150 | 26000 | 26000 | 26000 | 25950 | 833 |
| 354 | 20230711 | 125200 | 11443575150 | 25950 | 25950 | 26000 | 25950 | 617 |
| 355 | 20230711 | 125100 | 11427563550 | 25950 | 26000 | 26000 | 25950 | 333 |
| 356 | 20230711 | 125000 | 11418921050 | 26000 | 26000 | 26050 | 26000 | 338 |
| 357 | 20230711 | 124900 | 11410131400 | 26000 | 26000 | 26000 | 25950 | 1411 |
| 358 | 20230711 | 124800 | 11373450400 | 26000 | 26000 | 26000 | 26000 | 1276 |
| 359 | 20230711 | 124700 | 11340274400 | 26000 | 25950 | 26000 | 25950 | 261 |
| 360 | 20230711 | 124600 | 11333500550 | 25950 | 25950 | 26000 | 25900 | 2796 |
| 361 | 20230711 | 124500 | 11260922650 | 25950 | 25950 | 26000 | 25950 | 211 |
| 362 | 20230711 | 124400 | 11255447100 | 26000 | 25950 | 26000 | 25950 | 1038 |
| 363 | 20230711 | 124300 | 11228492550 | 25950 | 26000 | 26000 | 25950 | 95 |
| 364 | 20230711 | 124200 | 11226025650 | 26000 | 26000 | 26000 | 26000 | 278 |
| 365 | 20230711 | 124100 | 11218797650 | 26050 | 26050 | 26050 | 26000 | 1140 |
| 366 | 20230711 | 124000 | 11189146750 | 26050 | 26000 | 26100 | 26000 | 546 |
| 367 | 20230711 | 123900 | 11174919150 | 26050 | 26050 | 26100 | 26000 | 359 |
| 368 | 20230711 | 123800 | 11165568500 | 26100 | 26100 | 26100 | 26050 | 820 |
| 369 | 20230711 | 123700 | 11144187050 | 26050 | 26050 | 26100 | 26050 | 1645 |
| 370 | 20230711 | 123600 | 11101328050 | 26050 | 26050 | 26050 | 26050 | 146 |
| 371 | 20230711 | 123500 | 11097524750 | 26050 | 25950 | 26050 | 25950 | 4319 |
| 372 | 20230711 | 123400 | 10985025950 | 25950 | 26000 | 26050 | 25950 | 1256 |
| 373 | 20230711 | 123300 | 10952417750 | 26000 | 26000 | 26050 | 25950 | 538 |
| 374 | 20230711 | 123200 | 10938434350 | 26000 | 26050 | 26050 | 25950 | 1181 |
| 375 | 20230711 | 123100 | 10907755700 | 25950 | 26050 | 26100 | 25950 | 1669 |
| 376 | 20230711 | 123000 | 10864307050 | 26100 | 26100 | 26100 | 26050 | 1070 |
| 377 | 20230711 | 122900 | 10836431650 | 26050 | 26050 | 26050 | 26000 | 1886 |
| 378 | 20230711 | 122800 | 10787301450 | 26050 | 26050 | 26050 | 26000 | 1091 |
| 379 | 20230711 | 122700 | 10758882900 | 26050 | 26000 | 26050 | 25950 | 1069 |
| 380 | 20230711 | 122600 | 10731044450 | 26000 | 26000 | 26050 | 25950 | 2694 |
| 381 | 20230711 | 122500 | 10661001850 | 26000 | 25900 | 26000 | 25850 | 1242 |
| 382 | 20230711 | 122400 | 10628786350 | 25900 | 25900 | 25950 | 25850 | 1406 |
| 383 | 20230711 | 122300 | 10592377500 | 25900 | 25950 | 25950 | 25900 | 514 |
| 384 | 20230711 | 122200 | 10579063400 | 25950 | 25950 | 25950 | 25900 | 307 |
| 385 | 20230711 | 122100 | 10571100450 | 25950 | 25950 | 26000 | 25950 | 2014 |
| 386 | 20230711 | 122000 | 10518807850 | 25950 | 26000 | 26000 | 25950 | 367 |
| 387 | 20230711 | 121900 | 10509265950 | 26000 | 25950 | 26000 | 25950 | 418 |
| 388 | 20230711 | 121800 | 10498416750 | 26000 | 26000 | 26000 | 25950 | 2152 |
| 389 | 20230711 | 121700 | 10442467150 | 26050 | 26050 | 26100 | 26050 | 2724 |
| 390 | 20230711 | 121600 | 10371492200 | 26050 | 26100 | 26100 | 26050 | 777 |
| 391 | 20230711 | 121500 | 10351225300 | 26050 | 26100 | 26100 | 26050 | 1959 |
| 392 | 20230711 | 121400 | 10300107800 | 26100 | 26050 | 26100 | 26050 | 3939 |
| 393 | 20230711 | 121300 | 10197304300 | 26050 | 26050 | 26100 | 26050 | 929 |
| 394 | 20230711 | 121200 | 10173091700 | 26050 | 26050 | 26100 | 26050 | 3501 |
| 395 | 20230711 | 121100 | 10081885400 | 26100 | 26050 | 26100 | 26050 | 500 |
| 396 | 20230711 | 121000 | 10068858400 | 26050 | 26100 | 26100 | 26050 | 291 |
| 397 | 20230711 | 120900 | 10061266150 | 26100 | 26050 | 26100 | 26050 | 658 |
| 398 | 20230711 | 120800 | 10044108450 | 26050 | 26050 | 26100 | 26050 | 174 |
| 399 | 20230711 | 120700 | 10039574450 | 26050 | 26050 | 26100 | 26050 | 123 |
| 400 | 20230711 | 120600 | 10036369150 | 26100 | 26050 | 26100 | 26000 | 3940 |
| 401 | 20230711 | 120500 | 9933729600 | 26050 | 26050 | 26050 | 26000 | 99 |
| 402 | 20230711 | 120400 | 9931150900 | 26050 | 26000 | 26050 | 26000 | 747 |
| 403 | 20230711 | 120300 | 9911697250 | 26000 | 26000 | 26000 | 26000 | 350 |
| 404 | 20230711 | 120200 | 9902597250 | 26050 | 26000 | 26050 | 26000 | 314 |
| 405 | 20230711 | 120100 | 9894430900 | 26050 | 26000 | 26050 | 26000 | 259 |
| 406 | 20230711 | 120000 | 9887691800 | 26000 | 26000 | 26000 | 25950 | 1375 |
| 407 | 20230711 | 115900 | 9851942300 | 26000 | 26000 | 26000 | 25950 | 291 |
| 408 | 20230711 | 115800 | 9844376350 | 26000 | 26000 | 26000 | 25950 | 40 |
| 409 | 20230711 | 115700 | 9843336400 | 26000 | 26000 | 26000 | 25950 | 1027 |
| 410 | 20230711 | 115600 | 9816635250 | 26000 | 26000 | 26000 | 26000 | 186 |
| 411 | 20230711 | 115500 | 9811799250 | 26000 | 26000 | 26050 | 25950 | 2357 |
| 412 | 20230711 | 115400 | 9750452950 | 26000 | 26000 | 26050 | 26000 | 10836 |
| 413 | 20230711 | 115300 | 9468703450 | 26000 | 25950 | 26000 | 25950 | 602 |
| 414 | 20230711 | 115200 | 9453076350 | 25950 | 25950 | 26000 | 25950 | 669 |
| 415 | 20230711 | 115100 | 9435715750 | 25950 | 26000 | 26000 | 25950 | 388 |
| 416 | 20230711 | 115000 | 9425646650 | 26000 | 25950 | 26000 | 25950 | 183 |
| 417 | 20230711 | 114900 | 9420895200 | 25950 | 25950 | 26000 | 25950 | 785 |
| 418 | 20230711 | 114800 | 9400524400 | 25900 | 25950 | 25950 | 25900 | 345 |
| 419 | 20230711 | 114700 | 9391572950 | 25950 | 25950 | 26000 | 25950 | 724 |
| 420 | 20230711 | 114600 | 9372785100 | 25950 | 26000 | 26000 | 25950 | 294 |
| 421 | 20230711 | 114500 | 9365153300 | 26000 | 25950 | 26000 | 25950 | 483 |
| 422 | 20230711 | 114400 | 9352616400 | 25950 | 25950 | 26000 | 25950 | 380 |
| 423 | 20230711 | 114300 | 9342754850 | 25950 | 26000 | 26000 | 25950 | 117 |
| 424 | 20230711 | 114200 | 9339713100 | 26000 | 26000 | 26000 | 26000 | 376 |
| 425 | 20230711 | 114100 | 9329937100 | 26000 | 25950 | 26000 | 25950 | 402 |
| 426 | 20230711 | 114000 | 9319504850 | 25950 | 26000 | 26000 | 25950 | 1261 |
| 427 | 20230711 | 113900 | 9286766800 | 25950 | 26000 | 26000 | 25950 | 255 |
| 428 | 20230711 | 113800 | 9280148600 | 26000 | 25950 | 26000 | 25950 | 1770 |
| 429 | 20230711 | 113700 | 9234217050 | 25900 | 25900 | 25950 | 25900 | 282 |
| 430 | 20230711 | 113600 | 9226907450 | 25900 | 25950 | 25950 | 25900 | 55 |
| 431 | 20230711 | 113500 | 9225482800 | 25950 | 25900 | 25950 | 25900 | 28 |
| 432 | 20230711 | 113400 | 9224756500 | 25900 | 25900 | 25950 | 25900 | 453 |
| 433 | 20230711 | 113300 | 9213023300 | 25900 | 25900 | 25900 | 25900 | 606 |
| 434 | 20230711 | 113200 | 9197327900 | 25900 | 25900 | 25900 | 25850 | 827 |
| 435 | 20230711 | 113100 | 9175911900 | 25900 | 25900 | 25950 | 25850 | 1419 |
| 436 | 20230711 | 113000 | 9139189450 | 25900 | 25950 | 25950 | 25900 | 628 |
| 437 | 20230711 | 112900 | 9122918950 | 25950 | 25950 | 25950 | 25900 | 45 |
| 438 | 20230711 | 112800 | 9121751250 | 25900 | 25950 | 26000 | 25900 | 689 |
| 439 | 20230711 | 112700 | 9103869800 | 26000 | 25950 | 26000 | 25950 | 324 |
| 440 | 20230711 | 112600 | 9095457350 | 25950 | 26000 | 26000 | 25950 | 447 |
| 441 | 20230711 | 112500 | 9083850100 | 26000 | 26000 | 26000 | 25950 | 417 |
| 442 | 20230711 | 112400 | 9073008500 | 26000 | 26000 | 26000 | 25950 | 390 |
| 443 | 20230711 | 112300 | 9062875050 | 26000 | 26000 | 26000 | 25950 | 1316 |
| 444 | 20230711 | 112200 | 9028666550 | 26000 | 26000 | 26000 | 25950 | 666 |
| 445 | 20230711 | 112100 | 9011356300 | 26000 | 26000 | 26000 | 25950 | 188 |
| 446 | 20230711 | 112000 | 9006473250 | 26000 | 25950 | 26000 | 25950 | 1016 |
| 447 | 20230711 | 111900 | 8980107800 | 26000 | 26000 | 26000 | 25950 | 1080 |
| 448 | 20230711 | 111800 | 8952064250 | 26000 | 25950 | 26000 | 25950 | 1217 |
| 449 | 20230711 | 111700 | 8920475700 | 25950 | 25900 | 25950 | 25900 | 212 |
| 450 | 20230711 | 111600 | 8914976450 | 25900 | 25850 | 25950 | 25850 | 5068 |
| 451 | 20230711 | 111500 | 8783531250 | 25950 | 25800 | 25950 | 25800 | 5872 |
| 452 | 20230711 | 111400 | 8631552700 | 25800 | 25850 | 25850 | 25800 | 786 |
| 453 | 20230711 | 111300 | 8611248350 | 25800 | 25800 | 25850 | 25800 | 156 |
| 454 | 20230711 | 111200 | 8607222600 | 25800 | 25750 | 25850 | 25750 | 141 |
| 455 | 20230711 | 111100 | 8603583700 | 25800 | 25800 | 25800 | 25750 | 1103 |
| 456 | 20230711 | 111000 | 8575147300 | 25800 | 25800 | 25850 | 25750 | 674 |
| 457 | 20230711 | 110900 | 8557765650 | 25850 | 25850 | 25850 | 25800 | 464 |
| 458 | 20230711 | 110800 | 8545792000 | 25850 | 25850 | 25850 | 25800 | 95 |
| 459 | 20230711 | 110700 | 8543337200 | 25800 | 25850 | 25850 | 25800 | 600 |
| 460 | 20230711 | 110600 | 8527856650 | 25800 | 25800 | 25800 | 25800 | 3832 |
| 461 | 20230711 | 110500 | 8428991050 | 25800 | 25800 | 25800 | 25800 | 1834 |
| 462 | 20230711 | 110400 | 8381673850 | 25850 | 25800 | 25850 | 25800 | 545 |
| 463 | 20230711 | 110300 | 8367602350 | 25800 | 25850 | 25850 | 25800 | 76 |
| 464 | 20230711 | 110200 | 8365638950 | 25850 | 25900 | 25900 | 25850 | 1427 |
| 465 | 20230711 | 110100 | 8328747850 | 25900 | 25900 | 25900 | 25850 | 366 |
| 466 | 20230711 | 110000 | 8319285400 | 25850 | 25900 | 25900 | 25850 | 92 |
| 467 | 20230711 | 105900 | 8316906000 | 25900 | 25850 | 25900 | 25850 | 746 |
| 468 | 20230711 | 105800 | 8297595100 | 25850 | 25850 | 25850 | 25800 | 648 |
| 469 | 20230711 | 105700 | 8280845350 | 25800 | 25850 | 25900 | 25800 | 1931 |
| 470 | 20230711 | 105600 | 8230928200 | 25900 | 25850 | 25900 | 25850 | 700 |
| 471 | 20230711 | 105500 | 8212831200 | 25850 | 25850 | 25850 | 25850 | 307 |
| 472 | 20230711 | 105400 | 8204895250 | 25900 | 25900 | 25900 | 25850 | 1053 |
| 473 | 20230711 | 105300 | 8177623700 | 25900 | 25900 | 25900 | 25900 | 410 |
| 474 | 20230711 | 105200 | 8167004700 | 25900 | 25850 | 25900 | 25850 | 164 |
| 475 | 20230711 | 105100 | 8162759550 | 25850 | 25900 | 25900 | 25850 | 668 |
| 476 | 20230711 | 105000 | 8145459500 | 25900 | 25900 | 25900 | 25850 | 465 |
| 477 | 20230711 | 104900 | 8133417200 | 25850 | 25900 | 25900 | 25850 | 4746 |
| 478 | 20230711 | 104800 | 8010506450 | 25850 | 25850 | 25900 | 25850 | 1399 |
| 479 | 20230711 | 104700 | 7974341150 | 25850 | 25800 | 25850 | 25800 | 1794 |
| 480 | 20230711 | 104600 | 7927974650 | 25800 | 25800 | 25850 | 25800 | 214 |
| 481 | 20230711 | 104500 | 7922450450 | 25850 | 25850 | 25850 | 25800 | 167 |
| 482 | 20230711 | 104400 | 7918139850 | 25850 | 25800 | 25850 | 25800 | 552 |
| 483 | 20230711 | 104300 | 7903872900 | 25800 | 25800 | 25850 | 25800 | 2015 |
| 484 | 20230711 | 104200 | 7851885800 | 25800 | 25800 | 25850 | 25800 | 1801 |
| 485 | 20230711 | 104100 | 7805414950 | 25750 | 25750 | 25800 | 25750 | 153 |
| 486 | 20230711 | 104000 | 7801474850 | 25750 | 25750 | 25800 | 25750 | 1229 |
| 487 | 20230711 | 103900 | 7769827600 | 25750 | 25700 | 25750 | 25700 | 1208 |
| 488 | 20230711 | 103800 | 7738724100 | 25700 | 25750 | 25750 | 25700 | 2353 |
| 489 | 20230711 | 103700 | 7678213850 | 25750 | 25750 | 25750 | 25750 | 940 |
| 490 | 20230711 | 103600 | 7654008850 | 25750 | 25800 | 25800 | 25750 | 483 |
| 491 | 20230711 | 103500 | 7641547600 | 25750 | 25750 | 25800 | 25750 | 390 |
| 492 | 20230711 | 103400 | 7631492850 | 25800 | 25850 | 25850 | 25800 | 1010 |
| 493 | 20230711 | 103300 | 7605427700 | 25850 | 25850 | 25850 | 25800 | 790 |
| 494 | 20230711 | 103200 | 7585014700 | 25850 | 25850 | 25900 | 25850 | 1495 |
| 495 | 20230711 | 103100 | 7546368450 | 25850 | 25900 | 25900 | 25850 | 689 |
| 496 | 20230711 | 103000 | 7528551700 | 25850 | 25900 | 25900 | 25850 | 1195 |
| 497 | 20230711 | 102900 | 7497631300 | 25900 | 25900 | 25950 | 25900 | 998 |
| 498 | 20230711 | 102800 | 7471760400 | 25900 | 25900 | 25950 | 25900 | 2635 |
| 499 | 20230711 | 102700 | 7403509550 | 25900 | 25900 | 25900 | 25850 | 856 |
| 500 | 20230711 | 102600 | 7381344750 | 25900 | 25800 | 25900 | 25800 | 7674 |
| 501 | 20230711 | 102500 | 7183217450 | 25750 | 25750 | 25750 | 25700 | 1677 |
| 502 | 20230711 | 102400 | 7140037150 | 25700 | 25700 | 25700 | 25650 | 4294 |
| 503 | 20230711 | 102300 | 7029697800 | 25700 | 25750 | 25750 | 25700 | 1053 |
| 504 | 20230711 | 102200 | 7002634000 | 25750 | 25750 | 25800 | 25700 | 2312 |
| 505 | 20230711 | 102100 | 6943153900 | 25750 | 25800 | 25800 | 25750 | 236 |
| 506 | 20230711 | 102000 | 6937070950 | 25750 | 25800 | 25800 | 25750 | 399 |
| 507 | 20230711 | 101900 | 6926781850 | 25800 | 25750 | 25800 | 25750 | 803 |
| 508 | 20230711 | 101800 | 6906092500 | 25750 | 25800 | 25800 | 25750 | 94 |
| 509 | 20230711 | 101700 | 6903671400 | 25800 | 25800 | 25800 | 25750 | 317 |
| 510 | 20230711 | 101600 | 6895493800 | 25800 | 25800 | 25800 | 25750 | 62 |
| 511 | 20230711 | 101500 | 6893894300 | 25800 | 25800 | 25850 | 25750 | 2795 |
| 512 | 20230711 | 101400 | 6821781150 | 25700 | 25750 | 25800 | 25700 | 1148 |
| 513 | 20230711 | 101300 | 6792237300 | 25750 | 25750 | 25750 | 25750 | 453 |
| 514 | 20230711 | 101200 | 6780572550 | 25750 | 25750 | 25800 | 25750 | 357 |
| 515 | 20230711 | 101100 | 6771379300 | 25750 | 25750 | 25800 | 25750 | 703 |
| 516 | 20230711 | 101000 | 6753276100 | 25750 | 25700 | 25750 | 25700 | 855 |
| 517 | 20230711 | 100900 | 6731292550 | 25700 | 25750 | 25750 | 25700 | 1190 |
| 518 | 20230711 | 100800 | 6700702650 | 25700 | 25750 | 25750 | 25700 | 204 |
| 519 | 20230711 | 100700 | 6695451800 | 25700 | 25700 | 25700 | 25700 | 1076 |
| 520 | 20230711 | 100600 | 6667798600 | 25700 | 25750 | 25750 | 25700 | 2264 |
| 521 | 20230711 | 100500 | 6609591200 | 25750 | 25750 | 25800 | 25700 | 529 |
| 522 | 20230711 | 100400 | 6595971850 | 25750 | 25750 | 25800 | 25700 | 4021 |
| 523 | 20230711 | 100300 | 6492428500 | 25750 | 25650 | 25750 | 25650 | 3992 |
| 524 | 20230711 | 100200 | 6389784150 | 25650 | 25650 | 25650 | 25600 | 2572 |
| 525 | 20230711 | 100100 | 6323873550 | 25600 | 25650 | 25650 | 25600 | 939 |
| 526 | 20230711 | 100000 | 6299824750 | 25650 | 25650 | 25650 | 25600 | 269 |
| 527 | 20230711 | 095900 | 6292927800 | 25650 | 25650 | 25700 | 25650 | 1580 |
| 528 | 20230711 | 095800 | 6252399700 | 25650 | 25650 | 25700 | 25600 | 894 |
| 529 | 20230711 | 095700 | 6229469600 | 25650 | 25650 | 25650 | 25600 | 2318 |
| 530 | 20230711 | 095600 | 6170030900 | 25650 | 25700 | 25700 | 25650 | 1973 |
| 531 | 20230711 | 095500 | 6119421950 | 25700 | 25700 | 25700 | 25650 | 1316 |
| 532 | 20230711 | 095400 | 6085603400 | 25700 | 25750 | 25750 | 25650 | 1406 |
| 533 | 20230711 | 095300 | 6049470100 | 25750 | 25700 | 25750 | 25700 | 485 |
| 534 | 20230711 | 095200 | 6037005300 | 25750 | 25750 | 25750 | 25700 | 423 |
| 535 | 20230711 | 095100 | 6026113650 | 25750 | 25750 | 25750 | 25700 | 1058 |
| 536 | 20230711 | 095000 | 5998883900 | 25750 | 25650 | 25750 | 25650 | 2014 |
| 537 | 20230711 | 094900 | 5947133050 | 25700 | 25650 | 25700 | 25600 | 1980 |
| 538 | 20230711 | 094800 | 5896345350 | 25650 | 25650 | 25650 | 25600 | 1658 |
| 539 | 20230711 | 094700 | 5853821300 | 25650 | 25650 | 25700 | 25600 | 3239 |
| 540 | 20230711 | 094600 | 5770770750 | 25650 | 25700 | 25700 | 25650 | 2630 |
| 541 | 20230711 | 094500 | 5703305350 | 25700 | 25700 | 25750 | 25650 | 880 |
| 542 | 20230711 | 094400 | 5680692500 | 25700 | 25700 | 25750 | 25700 | 1969 |
| 543 | 20230711 | 094300 | 5630041400 | 25700 | 25750 | 25800 | 25700 | 4543 |
| 544 | 20230711 | 094200 | 5513207050 | 25750 | 25800 | 25850 | 25750 | 3382 |
| 545 | 20230711 | 094100 | 5425952000 | 25800 | 25850 | 25850 | 25800 | 888 |
| 546 | 20230711 | 094000 | 5403020600 | 25850 | 25850 | 25850 | 25800 | 1479 |
| 547 | 20230711 | 093900 | 5364840400 | 25850 | 25800 | 25900 | 25750 | 3054 |
| 548 | 20230711 | 093800 | 5286012450 | 25800 | 25750 | 25900 | 25700 | 6716 |
| 549 | 20230711 | 093700 | 5112835800 | 25750 | 25800 | 25850 | 25700 | 3526 |
| 550 | 20230711 | 093600 | 5022007300 | 25800 | 25800 | 25900 | 25800 | 2303 |
| 551 | 20230711 | 093500 | 4962558600 | 25800 | 25850 | 25900 | 25800 | 2108 |
| 552 | 20230711 | 093400 | 4908106800 | 25850 | 25900 | 25900 | 25800 | 3525 |
| 553 | 20230711 | 093300 | 4817015800 | 25900 | 25900 | 25900 | 25800 | 3840 |
| 554 | 20230711 | 093200 | 4717755200 | 25900 | 25950 | 25950 | 25850 | 4597 |
| 555 | 20230711 | 093100 | 4598662600 | 25950 | 25950 | 26000 | 25950 | 3536 |
| 556 | 20230711 | 093000 | 4506888400 | 26000 | 26000 | 26050 | 25950 | 4756 |
| 557 | 20230711 | 092900 | 4383288550 | 26000 | 26100 | 26100 | 26000 | 5668 |
| 558 | 20230711 | 092800 | 4235831800 | 26050 | 26050 | 26150 | 26000 | 13464 |
| 559 | 20230711 | 092700 | 3884893150 | 26100 | 26000 | 26100 | 25900 | 7254 |
| 560 | 20230711 | 092600 | 3696305900 | 25950 | 26100 | 26150 | 25850 | 20490 |
| 561 | 20230711 | 092500 | 3164104800 | 26050 | 25850 | 26100 | 25850 | 19753 |
| 562 | 20230711 | 092400 | 2650669350 | 25900 | 25850 | 25950 | 25800 | 11183 |
| 563 | 20230711 | 092300 | 2361282700 | 25850 | 25700 | 25850 | 25700 | 11756 |
| 564 | 20230711 | 092200 | 2058179500 | 25700 | 25700 | 25750 | 25600 | 6846 |
| 565 | 20230711 | 092100 | 1882264650 | 25650 | 25650 | 25700 | 25600 | 2744 |
| 566 | 20230711 | 092000 | 1811886900 | 25600 | 25600 | 25650 | 25600 | 2022 |
| 567 | 20230711 | 091900 | 1760061100 | 25600 | 25500 | 25650 | 25500 | 2651 |
| 568 | 20230711 | 091800 | 1692256900 | 25550 | 25500 | 25550 | 25500 | 1154 |
| 569 | 20230711 | 091700 | 1662826850 | 25550 | 25500 | 25550 | 25450 | 1262 |
| 570 | 20230711 | 091600 | 1630644800 | 25500 | 25500 | 25550 | 25450 | 3702 |
| 571 | 20230711 | 091500 | 1536352750 | 25550 | 25550 | 25550 | 25450 | 1727 |
| 572 | 20230711 | 091400 | 1492329750 | 25550 | 25500 | 25550 | 25450 | 1514 |
| 573 | 20230711 | 091300 | 1453696500 | 25500 | 25550 | 25550 | 25450 | 917 |
| 574 | 20230711 | 091200 | 1430318600 | 25550 | 25550 | 25550 | 25450 | 2186 |
| 575 | 20230711 | 091100 | 1374550000 | 25550 | 25500 | 25650 | 25500 | 3440 |
| 576 | 20230711 | 091000 | 1286573950 | 25550 | 25550 | 25550 | 25500 | 2139 |
| 577 | 20230711 | 090900 | 1231966900 | 25550 | 25600 | 25650 | 25550 | 2456 |
| 578 | 20230711 | 090800 | 1169151900 | 25600 | 25600 | 25650 | 25550 | 2125 |
| 579 | 20230711 | 090700 | 1114714450 | 25600 | 25550 | 25600 | 25500 | 3780 |
| 580 | 20230711 | 090600 | 1018255250 | 25550 | 25700 | 25700 | 25500 | 5186 |
| 581 | 20230711 | 090500 | 885761750 | 25650 | 25500 | 25700 | 25450 | 3391 |
| 582 | 20230711 | 090400 | 799121550 | 25500 | 25700 | 25750 | 25450 | 8726 |
| 583 | 20230711 | 090300 | 575873200 | 25700 | 25550 | 25700 | 25550 | 6921 |
| 584 | 20230711 | 090200 | 398729650 | 25550 | 25450 | 25550 | 25450 | 1409 |
| 585 | 20230711 | 090100 | 362793900 | 25500 | 25450 | 25500 | 25350 | 2902 |
| 586 | 20230711 | 090000 | 288974100 | 25500 | 25350 | 25600 | 25300 | 11380 |