33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 191800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 6764 |
| 3 | 20230710 | 191700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20230710 | 191600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20230710 | 191500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20230710 | 191400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20230710 | 191300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20230710 | 191200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20230710 | 191100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20230710 | 191000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20230710 | 190900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20230710 | 190800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20230710 | 190700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20230710 | 190600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20230710 | 190500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20230710 | 190400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20230710 | 190300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20230710 | 190200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20230710 | 190100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20230710 | 190000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20230710 | 185900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20230710 | 185800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20230710 | 185700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20230710 | 185600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20230710 | 185500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20230710 | 185400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20230710 | 185300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20230710 | 185200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20230710 | 185100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20230710 | 185000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20230710 | 184900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20230710 | 184800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 6764 |
| 33 | 20230710 | 184700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20230710 | 184600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20230710 | 184500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20230710 | 184400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20230710 | 184300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20230710 | 184200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20230710 | 184100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20230710 | 184000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20230710 | 183900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20230710 | 183800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20230710 | 183700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20230710 | 183600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20230710 | 183500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20230710 | 183400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20230710 | 183300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20230710 | 183200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20230710 | 183100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20230710 | 183000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20230710 | 182900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20230710 | 182800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20230710 | 182700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20230710 | 182600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20230710 | 182500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20230710 | 182400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20230710 | 182300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20230710 | 182200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20230710 | 182100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20230710 | 182000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20230710 | 181900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20230710 | 181800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 6764 |
| 63 | 20230710 | 181700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20230710 | 181600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20230710 | 181500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20230710 | 181400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20230710 | 181300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20230710 | 181200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20230710 | 181100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20230710 | 181000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20230710 | 180900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20230710 | 180800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20230710 | 180700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20230710 | 180600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20230710 | 180500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20230710 | 180400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20230710 | 180300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20230710 | 180200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20230710 | 180100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20230710 | 180000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20230710 | 175900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20230710 | 175800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20230710 | 175700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20230710 | 175600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20230710 | 175500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20230710 | 175400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20230710 | 175300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20230710 | 175200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20230710 | 175100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20230710 | 175000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20230710 | 174900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20230710 | 174800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 6764 |
| 93 | 20230710 | 174700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20230710 | 174600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20230710 | 174500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20230710 | 174400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20230710 | 174300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20230710 | 174200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20230710 | 174100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20230710 | 174000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20230710 | 173900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20230710 | 173800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20230710 | 173700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20230710 | 173600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20230710 | 173500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20230710 | 173400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20230710 | 173300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20230710 | 173200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20230710 | 173100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20230710 | 173000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20230710 | 172900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20230710 | 172800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20230710 | 172700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20230710 | 172600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20230710 | 172500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20230710 | 172400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20230710 | 172300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20230710 | 172200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20230710 | 172100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20230710 | 172000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20230710 | 171900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20230710 | 171800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 6764 |
| 123 | 20230710 | 171700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20230710 | 171600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20230710 | 171500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20230710 | 171400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20230710 | 171300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20230710 | 171200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20230710 | 171100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20230710 | 171000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20230710 | 170900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20230710 | 170800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20230710 | 170700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20230710 | 170600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20230710 | 170500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20230710 | 170400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20230710 | 170300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20230710 | 170200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20230710 | 170100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20230710 | 170000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20230710 | 165900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20230710 | 165800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20230710 | 165700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20230710 | 165600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20230710 | 165500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20230710 | 165400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20230710 | 165300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20230710 | 165200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20230710 | 165100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20230710 | 165000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20230710 | 164900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20230710 | 164800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 6764 |
| 153 | 20230710 | 164700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20230710 | 164600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20230710 | 164500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20230710 | 164400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20230710 | 164300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20230710 | 164200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20230710 | 164100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20230710 | 164000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20230710 | 163900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20230710 | 163800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20230710 | 163700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20230710 | 163600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20230710 | 163500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20230710 | 163400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20230710 | 163300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20230710 | 163200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20230710 | 163100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20230710 | 163000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20230710 | 162900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20230710 | 162800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20230710 | 162700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20230710 | 162600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20230710 | 162500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20230710 | 162400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20230710 | 162300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20230710 | 162200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20230710 | 162100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20230710 | 162000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20230710 | 161900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20230710 | 161800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 6764 |
| 183 | 20230710 | 161700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20230710 | 161600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20230710 | 161500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20230710 | 161400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20230710 | 161300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20230710 | 161200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20230710 | 161100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20230710 | 161000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20230710 | 160900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20230710 | 160800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20230710 | 160700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20230710 | 160600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20230710 | 160500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20230710 | 160400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20230710 | 160300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20230710 | 160200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20230710 | 160100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20230710 | 160000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20230710 | 155900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20230710 | 155800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20230710 | 155700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20230710 | 155600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20230710 | 155500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20230710 | 155400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20230710 | 155300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20230710 | 155200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 209 | 20230710 | 155100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 210 | 20230710 | 155000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 211 | 20230710 | 154900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 212 | 20230710 | 154800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 6764 |
| 213 | 20230710 | 154700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 214 | 20230710 | 154600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 215 | 20230710 | 154500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 216 | 20230710 | 154400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 217 | 20230710 | 154300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 218 | 20230710 | 154200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 219 | 20230710 | 154100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 220 | 20230710 | 154000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 221 | 20230710 | 153900 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 222 | 20230710 | 153800 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 223 | 20230710 | 153700 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 224 | 20230710 | 153600 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 225 | 20230710 | 153500 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 226 | 20230710 | 153400 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 227 | 20230710 | 153300 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 228 | 20230710 | 153200 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 229 | 20230710 | 153100 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 230 | 20230710 | 153000 | 12768180150 | 38550 | 38550 | 38550 | 38550 | 6764 |
| 231 | 20230710 | 152900 | 12507427950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 232 | 20230710 | 152800 | 12507427950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 233 | 20230710 | 152700 | 12507427950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 234 | 20230710 | 152600 | 12507427950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 235 | 20230710 | 152500 | 12507427950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 236 | 20230710 | 152400 | 12507427950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 237 | 20230710 | 152300 | 12507427950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 238 | 20230710 | 152200 | 12507427950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 239 | 20230710 | 152100 | 12507427950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 240 | 20230710 | 152000 | 12507427950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 241 | 20230710 | 151900 | 12507427950 | 38800 | 38750 | 38800 | 38700 | 665 |
| 242 | 20230710 | 151800 | 12481672600 | 38750 | 38750 | 38750 | 38700 | 1521 |
| 243 | 20230710 | 151700 | 12422743450 | 38750 | 38700 | 38750 | 38700 | 259 |
| 244 | 20230710 | 151600 | 12412718550 | 38700 | 38650 | 38750 | 38650 | 665 |
| 245 | 20230710 | 151500 | 12386979150 | 38700 | 38650 | 38700 | 38600 | 195 |
| 246 | 20230710 | 151400 | 12379447000 | 38700 | 38650 | 38700 | 38600 | 120 |
| 247 | 20230710 | 151300 | 12374810250 | 38700 | 38750 | 38750 | 38650 | 141 |
| 248 | 20230710 | 151200 | 12369356700 | 38650 | 38650 | 38750 | 38600 | 551 |
| 249 | 20230710 | 151100 | 12348064000 | 38600 | 38650 | 38650 | 38600 | 273 |
| 250 | 20230710 | 151000 | 12337519900 | 38600 | 38700 | 38750 | 38600 | 4342 |
| 251 | 20230710 | 150900 | 12169493200 | 38700 | 38750 | 38750 | 38700 | 526 |
| 252 | 20230710 | 150800 | 12149134500 | 38750 | 38750 | 38800 | 38700 | 1668 |
| 253 | 20230710 | 150700 | 12084506000 | 38750 | 38750 | 38800 | 38750 | 547 |
| 254 | 20230710 | 150600 | 12063304550 | 38800 | 38850 | 38850 | 38750 | 373 |
| 255 | 20230710 | 150500 | 12048845900 | 38850 | 38850 | 38850 | 38800 | 184 |
| 256 | 20230710 | 150400 | 12041703500 | 38850 | 38800 | 38850 | 38750 | 260 |
| 257 | 20230710 | 150300 | 12031615800 | 38800 | 38800 | 38850 | 38750 | 2845 |
| 258 | 20230710 | 150200 | 11921246000 | 38800 | 38850 | 38850 | 38800 | 399 |
| 259 | 20230710 | 150100 | 11905745600 | 38850 | 38850 | 38900 | 38850 | 126 |
| 260 | 20230710 | 150000 | 11900849150 | 38900 | 38850 | 38900 | 38850 | 317 |
| 261 | 20230710 | 145900 | 11888531500 | 38900 | 38850 | 38900 | 38850 | 158 |
| 262 | 20230710 | 145800 | 11882389450 | 38850 | 38950 | 38950 | 38850 | 228 |
| 263 | 20230710 | 145700 | 11873520250 | 38900 | 38900 | 38950 | 38850 | 429 |
| 264 | 20230710 | 145600 | 11856834750 | 38900 | 38900 | 38950 | 38900 | 84 |
| 265 | 20230710 | 145500 | 11853566450 | 38950 | 38950 | 38950 | 38900 | 156 |
| 266 | 20230710 | 145400 | 11847490300 | 38900 | 38950 | 38950 | 38900 | 116 |
| 267 | 20230710 | 145300 | 11842974000 | 38950 | 39000 | 39000 | 38900 | 655 |
| 268 | 20230710 | 145200 | 11817461800 | 38950 | 39000 | 39000 | 38950 | 59 |
| 269 | 20230710 | 145100 | 11815163200 | 38950 | 39000 | 39000 | 38950 | 7 |
| 270 | 20230710 | 145000 | 11814890250 | 39000 | 38950 | 39000 | 38950 | 83 |
| 271 | 20230710 | 144900 | 11811655750 | 38900 | 38950 | 38950 | 38900 | 294 |
| 272 | 20230710 | 144800 | 11800208700 | 38950 | 38950 | 38950 | 38900 | 38 |
| 273 | 20230710 | 144700 | 11798729100 | 38950 | 38950 | 38950 | 38800 | 2193 |
| 274 | 20230710 | 144600 | 11713533750 | 38950 | 39000 | 39000 | 38950 | 15 |
| 275 | 20230710 | 144500 | 11712949000 | 38950 | 38900 | 38950 | 38900 | 267 |
| 276 | 20230710 | 144400 | 11702550350 | 38900 | 38950 | 38950 | 38900 | 228 |
| 277 | 20230710 | 144300 | 11693673600 | 38950 | 39000 | 39000 | 38950 | 163 |
| 278 | 20230710 | 144200 | 11687321700 | 38950 | 39000 | 39000 | 38950 | 63 |
| 279 | 20230710 | 144100 | 11684866250 | 38950 | 38950 | 39000 | 38900 | 1019 |
| 280 | 20230710 | 144000 | 11645198700 | 39000 | 39150 | 39200 | 39000 | 873 |
| 281 | 20230710 | 143900 | 11611100350 | 39200 | 39200 | 39200 | 39200 | 206 |
| 282 | 20230710 | 143800 | 11603025150 | 39200 | 39250 | 39250 | 39150 | 768 |
| 283 | 20230710 | 143700 | 11572913650 | 39250 | 39200 | 39250 | 39200 | 562 |
| 284 | 20230710 | 143600 | 11550882750 | 39200 | 39350 | 39350 | 39200 | 768 |
| 285 | 20230710 | 143500 | 11520742700 | 39350 | 39300 | 39350 | 39300 | 46 |
| 286 | 20230710 | 143400 | 11518933250 | 39300 | 39300 | 39300 | 39250 | 1224 |
| 287 | 20230710 | 143300 | 11470859150 | 39300 | 39300 | 39350 | 39300 | 547 |
| 288 | 20230710 | 143200 | 11449351250 | 39250 | 39300 | 39300 | 39200 | 502 |
| 289 | 20230710 | 143100 | 11429645950 | 39300 | 39250 | 39300 | 39250 | 678 |
| 290 | 20230710 | 143000 | 11403009250 | 39250 | 39250 | 39250 | 39200 | 721 |
| 291 | 20230710 | 142900 | 11374735100 | 39200 | 39000 | 39200 | 39000 | 906 |
| 292 | 20230710 | 142800 | 11339350900 | 39000 | 39050 | 39050 | 39000 | 280 |
| 293 | 20230710 | 142700 | 11328422050 | 38950 | 38900 | 38950 | 38900 | 322 |
| 294 | 20230710 | 142600 | 11315884650 | 38900 | 38950 | 38950 | 38900 | 52 |
| 295 | 20230710 | 142500 | 11313860050 | 38950 | 38950 | 38950 | 38950 | 60 |
| 296 | 20230710 | 142400 | 11311523050 | 38950 | 38950 | 38950 | 38950 | 56 |
| 297 | 20230710 | 142300 | 11309341850 | 38950 | 38900 | 38950 | 38900 | 202 |
| 298 | 20230710 | 142200 | 11301482500 | 38900 | 39000 | 39000 | 38900 | 577 |
| 299 | 20230710 | 142100 | 11279033100 | 39000 | 39050 | 39050 | 39000 | 230 |
| 300 | 20230710 | 142000 | 11270055200 | 39050 | 39050 | 39100 | 39050 | 67 |
| 301 | 20230710 | 141900 | 11267437150 | 39100 | 39100 | 39100 | 39050 | 67 |
| 302 | 20230710 | 141800 | 11264819600 | 39050 | 39000 | 39050 | 39000 | 136 |
| 303 | 20230710 | 141700 | 11259510950 | 39000 | 39050 | 39050 | 38950 | 535 |
| 304 | 20230710 | 141600 | 11238666100 | 39000 | 39050 | 39100 | 39000 | 310 |
| 305 | 20230710 | 141500 | 11226572300 | 39100 | 39100 | 39100 | 39100 | 35 |
| 306 | 20230710 | 141400 | 11225203800 | 39050 | 39100 | 39100 | 39050 | 365 |
| 307 | 20230710 | 141300 | 11210950500 | 39100 | 39100 | 39100 | 39100 | 65 |
| 308 | 20230710 | 141200 | 11208409000 | 39050 | 39100 | 39100 | 39050 | 90 |
| 309 | 20230710 | 141100 | 11204891700 | 39100 | 39100 | 39150 | 39050 | 570 |
| 310 | 20230710 | 141000 | 11182613250 | 39150 | 39150 | 39150 | 39150 | 128 |
| 311 | 20230710 | 140900 | 11177602050 | 39150 | 39200 | 39200 | 39150 | 290 |
| 312 | 20230710 | 140800 | 11166248250 | 39150 | 39250 | 39300 | 39150 | 177 |
| 313 | 20230710 | 140700 | 11159307800 | 39250 | 39300 | 39300 | 39250 | 140 |
| 314 | 20230710 | 140600 | 11153809650 | 39300 | 39250 | 39300 | 39250 | 97 |
| 315 | 20230710 | 140500 | 11150001150 | 39250 | 39300 | 39300 | 39250 | 80 |
| 316 | 20230710 | 140400 | 11146860900 | 39300 | 39300 | 39300 | 39300 | 248 |
| 317 | 20230710 | 140300 | 11137114500 | 39200 | 39300 | 39300 | 39200 | 806 |
| 318 | 20230710 | 140200 | 11105440000 | 39300 | 39450 | 39550 | 39300 | 1144 |
| 319 | 20230710 | 140100 | 11060440100 | 39450 | 39350 | 39450 | 39350 | 307 |
| 320 | 20230710 | 140000 | 11048345800 | 39350 | 39450 | 39450 | 39350 | 83 |
| 321 | 20230710 | 135900 | 11045075450 | 39450 | 39500 | 39550 | 39450 | 135 |
| 322 | 20230710 | 135800 | 11039747300 | 39500 | 39500 | 39650 | 39500 | 587 |
| 323 | 20230710 | 135700 | 11016525750 | 39500 | 39450 | 39500 | 39400 | 629 |
| 324 | 20230710 | 135600 | 10991706250 | 39450 | 39400 | 39450 | 39400 | 45 |
| 325 | 20230710 | 135500 | 10989932850 | 39450 | 39300 | 39450 | 39250 | 1004 |
| 326 | 20230710 | 135400 | 10950447900 | 39300 | 39200 | 39300 | 39200 | 427 |
| 327 | 20230710 | 135300 | 10933680000 | 39050 | 39000 | 39050 | 38950 | 728 |
| 328 | 20230710 | 135200 | 10905276900 | 39000 | 39100 | 39100 | 39000 | 371 |
| 329 | 20230710 | 135100 | 10890796800 | 39100 | 39150 | 39150 | 39100 | 185 |
| 330 | 20230710 | 135000 | 10883559350 | 39150 | 39200 | 39200 | 39150 | 198 |
| 331 | 20230710 | 134900 | 10875798500 | 39250 | 39250 | 39250 | 39250 | 41 |
| 332 | 20230710 | 134800 | 10874189250 | 39250 | 39250 | 39250 | 39250 | 234 |
| 333 | 20230710 | 134700 | 10865004750 | 39250 | 39250 | 39250 | 39200 | 100 |
| 334 | 20230710 | 134600 | 10861080550 | 39200 | 39300 | 39300 | 39200 | 133 |
| 335 | 20230710 | 134500 | 10855859200 | 39350 | 39300 | 39350 | 39300 | 199 |
| 336 | 20230710 | 134400 | 10848037600 | 39350 | 39300 | 39400 | 39300 | 439 |
| 337 | 20230710 | 134300 | 10830772700 | 39350 | 39250 | 39350 | 39250 | 327 |
| 338 | 20230710 | 134200 | 10817925600 | 39250 | 39200 | 39250 | 39200 | 320 |
| 339 | 20230710 | 134100 | 10805375600 | 39200 | 39200 | 39200 | 39200 | 41 |
| 340 | 20230710 | 134000 | 10803768400 | 39200 | 39200 | 39200 | 39150 | 90 |
| 341 | 20230710 | 133900 | 10800244250 | 39200 | 39100 | 39200 | 39100 | 808 |
| 342 | 20230710 | 133800 | 10768607600 | 39100 | 39100 | 39100 | 39100 | 171 |
| 343 | 20230710 | 133700 | 10761921500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 344 | 20230710 | 133600 | 10761921500 | 39050 | 39100 | 39100 | 39050 | 367 |
| 345 | 20230710 | 133500 | 10747574050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 346 | 20230710 | 133400 | 10747574050 | 39100 | 39100 | 39100 | 39100 | 176 |
| 347 | 20230710 | 133300 | 10740692450 | 39100 | 39100 | 39150 | 39100 | 558 |
| 348 | 20230710 | 133200 | 10718873250 | 39050 | 39050 | 39050 | 39050 | 124 |
| 349 | 20230710 | 133100 | 10714031050 | 39050 | 39000 | 39050 | 39000 | 212 |
| 350 | 20230710 | 133000 | 10705756550 | 39050 | 39000 | 39050 | 39000 | 9 |
| 351 | 20230710 | 132900 | 10705405500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 352 | 20230710 | 132800 | 10705405500 | 39000 | 39000 | 39000 | 39000 | 143 |
| 353 | 20230710 | 132700 | 10699828500 | 39000 | 38950 | 39000 | 38950 | 245 |
| 354 | 20230710 | 132600 | 10690282550 | 38800 | 38950 | 38950 | 38800 | 40 |
| 355 | 20230710 | 132500 | 10688729450 | 38850 | 38950 | 38950 | 38850 | 12 |
| 356 | 20230710 | 132400 | 10688262800 | 38950 | 38950 | 38950 | 38950 | 20 |
| 357 | 20230710 | 132300 | 10687483800 | 39000 | 39000 | 39000 | 39000 | 22 |
| 358 | 20230710 | 132200 | 10686625800 | 39000 | 38850 | 39000 | 38850 | 297 |
| 359 | 20230710 | 132100 | 10675048050 | 38850 | 38850 | 38850 | 38850 | 193 |
| 360 | 20230710 | 132000 | 10667550000 | 38900 | 38950 | 38950 | 38900 | 298 |
| 361 | 20230710 | 131900 | 10655952100 | 39000 | 39050 | 39050 | 39000 | 152 |
| 362 | 20230710 | 131800 | 10650022850 | 39100 | 39100 | 39100 | 39100 | 2 |
| 363 | 20230710 | 131700 | 10649944650 | 39000 | 39000 | 39100 | 39000 | 1333 |
| 364 | 20230710 | 131600 | 10597853800 | 39000 | 39050 | 39050 | 38950 | 171 |
| 365 | 20230710 | 131500 | 10591187100 | 39050 | 39050 | 39050 | 39050 | 34 |
| 366 | 20230710 | 131400 | 10589859400 | 39050 | 38950 | 39050 | 38950 | 391 |
| 367 | 20230710 | 131300 | 10574617300 | 38950 | 38900 | 39050 | 38900 | 655 |
| 368 | 20230710 | 131200 | 10549071750 | 38900 | 38850 | 39000 | 38800 | 580 |
| 369 | 20230710 | 131100 | 10526492000 | 38750 | 38750 | 38750 | 38750 | 190 |
| 370 | 20230710 | 131000 | 10519129500 | 38700 | 38650 | 38750 | 38650 | 5 |
| 371 | 20230710 | 130900 | 10518935950 | 38650 | 38700 | 38750 | 38650 | 239 |
| 372 | 20230710 | 130800 | 10509679450 | 38700 | 38800 | 38850 | 38700 | 204 |
| 373 | 20230710 | 130700 | 10501768750 | 38850 | 38850 | 38850 | 38850 | 2 |
| 374 | 20230710 | 130600 | 10501691050 | 38850 | 38800 | 38900 | 38800 | 260 |
| 375 | 20230710 | 130500 | 10491594550 | 38800 | 38800 | 38800 | 38800 | 219 |
| 376 | 20230710 | 130400 | 10483097350 | 38700 | 38700 | 38700 | 38700 | 42 |
| 377 | 20230710 | 130300 | 10481471950 | 38700 | 38800 | 38800 | 38700 | 11 |
| 378 | 20230710 | 130200 | 10481045250 | 38800 | 38700 | 38800 | 38700 | 184 |
| 379 | 20230710 | 130100 | 10473918150 | 38650 | 38600 | 38650 | 38600 | 284 |
| 380 | 20230710 | 130000 | 10462948600 | 38600 | 38550 | 38600 | 38550 | 161 |
| 381 | 20230710 | 125900 | 10456735400 | 38600 | 38600 | 38600 | 38600 | 265 |
| 382 | 20230710 | 125800 | 10446506400 | 38600 | 38600 | 38600 | 38600 | 12 |
| 383 | 20230710 | 125700 | 10446043200 | 38650 | 38450 | 38650 | 38450 | 703 |
| 384 | 20230710 | 125600 | 10418962600 | 38450 | 38550 | 38550 | 38450 | 149 |
| 385 | 20230710 | 125500 | 10413225050 | 38550 | 38550 | 38550 | 38550 | 63 |
| 386 | 20230710 | 125400 | 10410796400 | 38550 | 38550 | 38550 | 38550 | 15 |
| 387 | 20230710 | 125300 | 10410218150 | 38550 | 38450 | 38600 | 38450 | 585 |
| 388 | 20230710 | 125200 | 10387683500 | 38450 | 38500 | 38550 | 38450 | 1345 |
| 389 | 20230710 | 125100 | 10335903350 | 38500 | 38550 | 38550 | 38500 | 90 |
| 390 | 20230710 | 125000 | 10332437850 | 38500 | 38500 | 38500 | 38500 | 73 |
| 391 | 20230710 | 124900 | 10329627350 | 38500 | 38500 | 38550 | 38500 | 157 |
| 392 | 20230710 | 124800 | 10323575850 | 38500 | 38500 | 38550 | 38500 | 172 |
| 393 | 20230710 | 124700 | 10316953050 | 38550 | 38550 | 38550 | 38500 | 606 |
| 394 | 20230710 | 124600 | 10293604800 | 38550 | 38550 | 38600 | 38550 | 147 |
| 395 | 20230710 | 124500 | 10287937900 | 38550 | 38550 | 38600 | 38550 | 19 |
| 396 | 20230710 | 124400 | 10287205350 | 38550 | 38550 | 38600 | 38550 | 128 |
| 397 | 20230710 | 124300 | 10282267200 | 38550 | 38650 | 38650 | 38550 | 584 |
| 398 | 20230710 | 124200 | 10259729450 | 38650 | 38650 | 38700 | 38650 | 277 |
| 399 | 20230710 | 124100 | 10249023050 | 38600 | 38600 | 38650 | 38600 | 70 |
| 400 | 20230710 | 124000 | 10246320800 | 38600 | 38600 | 38650 | 38600 | 357 |
| 401 | 20230710 | 123900 | 10232540550 | 38600 | 38600 | 38600 | 38600 | 98 |
| 402 | 20230710 | 123800 | 10228757750 | 38600 | 38650 | 38650 | 38600 | 170 |
| 403 | 20230710 | 123700 | 10222191150 | 38650 | 38700 | 38700 | 38650 | 200 |
| 404 | 20230710 | 123600 | 10214459900 | 38650 | 38650 | 38700 | 38650 | 140 |
| 405 | 20230710 | 123500 | 10209048800 | 38650 | 38650 | 38700 | 38650 | 83 |
| 406 | 20230710 | 123400 | 10205839350 | 38650 | 38600 | 38650 | 38600 | 27 |
| 407 | 20230710 | 123300 | 10204796250 | 38650 | 38650 | 38650 | 38650 | 182 |
| 408 | 20230710 | 123200 | 10197761950 | 38650 | 38650 | 38650 | 38600 | 50 |
| 409 | 20230710 | 123100 | 10195830600 | 38600 | 38600 | 38650 | 38600 | 232 |
| 410 | 20230710 | 123000 | 10186866250 | 38600 | 38650 | 38650 | 38600 | 166 |
| 411 | 20230710 | 122900 | 10180452000 | 38650 | 38650 | 38650 | 38600 | 55 |
| 412 | 20230710 | 122800 | 10178328150 | 38700 | 38650 | 38700 | 38600 | 95 |
| 413 | 20230710 | 122700 | 10174656450 | 38700 | 38650 | 38700 | 38600 | 290 |
| 414 | 20230710 | 122600 | 10163444300 | 38600 | 38600 | 38650 | 38600 | 112 |
| 415 | 20230710 | 122500 | 10159120800 | 38600 | 38700 | 38700 | 38600 | 243 |
| 416 | 20230710 | 122400 | 10149720550 | 38700 | 38750 | 38750 | 38700 | 61 |
| 417 | 20230710 | 122300 | 10147357800 | 38750 | 38800 | 38850 | 38750 | 181 |
| 418 | 20230710 | 122200 | 10140335150 | 38800 | 38800 | 38850 | 38800 | 91 |
| 419 | 20230710 | 122100 | 10136803100 | 38800 | 38800 | 38850 | 38800 | 40 |
| 420 | 20230710 | 122000 | 10135250900 | 38800 | 38850 | 38900 | 38800 | 120 |
| 421 | 20230710 | 121900 | 10130590250 | 38850 | 38850 | 38900 | 38850 | 11 |
| 422 | 20230710 | 121800 | 10130162850 | 38900 | 38950 | 39000 | 38850 | 151 |
| 423 | 20230710 | 121700 | 10124289650 | 38950 | 38950 | 39150 | 38800 | 634 |
| 424 | 20230710 | 121600 | 10099595750 | 38950 | 38700 | 38950 | 38650 | 3930 |
| 425 | 20230710 | 121500 | 9946929800 | 38650 | 38650 | 38650 | 38600 | 329 |
| 426 | 20230710 | 121400 | 9934214250 | 38650 | 38650 | 38700 | 38650 | 59 |
| 427 | 20230710 | 121300 | 9931933700 | 38650 | 38650 | 38650 | 38650 | 141 |
| 428 | 20230710 | 121200 | 9926484050 | 38650 | 38650 | 38650 | 38600 | 28 |
| 429 | 20230710 | 121100 | 9925401900 | 38650 | 38650 | 38650 | 38650 | 106 |
| 430 | 20230710 | 121000 | 9921305000 | 38650 | 38650 | 38700 | 38650 | 108 |
| 431 | 20230710 | 120900 | 9917130300 | 38650 | 38650 | 38700 | 38600 | 133 |
| 432 | 20230710 | 120800 | 9911990300 | 38650 | 38700 | 38750 | 38650 | 34 |
| 433 | 20230710 | 120700 | 9910675000 | 38700 | 38700 | 38700 | 38650 | 90 |
| 434 | 20230710 | 120600 | 9907192450 | 38600 | 38700 | 38700 | 38600 | 2327 |
| 435 | 20230710 | 120500 | 9817250550 | 38750 | 38750 | 38750 | 38650 | 581 |
| 436 | 20230710 | 120400 | 9794757000 | 38750 | 38800 | 38800 | 38750 | 40 |
| 437 | 20230710 | 120300 | 9793206500 | 38800 | 38750 | 38800 | 38750 | 171 |
| 438 | 20230710 | 120200 | 9786574650 | 38750 | 38750 | 38800 | 38750 | 132 |
| 439 | 20230710 | 120100 | 9781453350 | 38750 | 38700 | 38800 | 38700 | 151 |
| 440 | 20230710 | 120000 | 9775600500 | 38700 | 38650 | 38750 | 38650 | 231 |
| 441 | 20230710 | 115900 | 9766658900 | 38650 | 38600 | 38650 | 38550 | 215 |
| 442 | 20230710 | 115800 | 9758357450 | 38600 | 38550 | 38600 | 38550 | 157 |
| 443 | 20230710 | 115700 | 9752299300 | 38550 | 38650 | 38650 | 38550 | 1395 |
| 444 | 20230710 | 115600 | 9698463500 | 38650 | 38700 | 38700 | 38650 | 65 |
| 445 | 20230710 | 115500 | 9695948150 | 38800 | 38800 | 38800 | 38800 | 403 |
| 446 | 20230710 | 115400 | 9680311750 | 38800 | 38700 | 38850 | 38700 | 199 |
| 447 | 20230710 | 115300 | 9672587800 | 38750 | 38650 | 38750 | 38650 | 438 |
| 448 | 20230710 | 115200 | 9655636900 | 38700 | 38700 | 38700 | 38650 | 133 |
| 449 | 20230710 | 115100 | 9650490150 | 38750 | 38650 | 38750 | 38650 | 772 |
| 450 | 20230710 | 115000 | 9620643150 | 38650 | 38700 | 38750 | 38650 | 1077 |
| 451 | 20230710 | 114900 | 9578980750 | 38700 | 38700 | 38700 | 38700 | 136 |
| 452 | 20230710 | 114800 | 9573717550 | 38750 | 38850 | 38850 | 38750 | 2247 |
| 453 | 20230710 | 114700 | 9486539500 | 38850 | 38900 | 38900 | 38850 | 24 |
| 454 | 20230710 | 114600 | 9485607000 | 38850 | 38900 | 38950 | 38850 | 99 |
| 455 | 20230710 | 114500 | 9481756000 | 38900 | 38900 | 38950 | 38900 | 27 |
| 456 | 20230710 | 114400 | 9480705500 | 38900 | 38950 | 39000 | 38900 | 20 |
| 457 | 20230710 | 114300 | 9479926550 | 38950 | 39050 | 39050 | 38900 | 125 |
| 458 | 20230710 | 114200 | 9475049100 | 39050 | 39100 | 39100 | 39050 | 117 |
| 459 | 20230710 | 114100 | 9470480200 | 39050 | 39050 | 39050 | 39050 | 60 |
| 460 | 20230710 | 114000 | 9468137200 | 39050 | 39100 | 39100 | 39050 | 131 |
| 461 | 20230710 | 113900 | 9463016400 | 39100 | 39100 | 39150 | 39100 | 43 |
| 462 | 20230710 | 113800 | 9461334600 | 39100 | 39100 | 39150 | 39050 | 103 |
| 463 | 20230710 | 113700 | 9457303250 | 39150 | 38950 | 39150 | 38950 | 127 |
| 464 | 20230710 | 113600 | 9452347850 | 39050 | 38850 | 39100 | 38850 | 686 |
| 465 | 20230710 | 113500 | 9425619900 | 38850 | 38850 | 38900 | 38850 | 67 |
| 466 | 20230710 | 113400 | 9423015100 | 38850 | 38900 | 38900 | 38850 | 302 |
| 467 | 20230710 | 113300 | 9411282000 | 38900 | 38850 | 38900 | 38850 | 99 |
| 468 | 20230710 | 113200 | 9407430950 | 38900 | 38850 | 38900 | 38850 | 66 |
| 469 | 20230710 | 113100 | 9404866350 | 38850 | 38900 | 38900 | 38850 | 34 |
| 470 | 20230710 | 113000 | 9403544750 | 38900 | 38950 | 38950 | 38850 | 133 |
| 471 | 20230710 | 112900 | 9398370600 | 38900 | 38900 | 38900 | 38900 | 20 |
| 472 | 20230710 | 112800 | 9397592600 | 38900 | 38850 | 38900 | 38850 | 52 |
| 473 | 20230710 | 112700 | 9395569950 | 38850 | 38900 | 38950 | 38850 | 488 |
| 474 | 20230710 | 112600 | 9376606800 | 38900 | 38750 | 38900 | 38750 | 664 |
| 475 | 20230710 | 112500 | 9350817800 | 38750 | 38750 | 38850 | 38750 | 732 |
| 476 | 20230710 | 112400 | 9322422200 | 38750 | 38850 | 38850 | 38750 | 609 |
| 477 | 20230710 | 112300 | 9298791800 | 38750 | 38850 | 38850 | 38750 | 798 |
| 478 | 20230710 | 112200 | 9267827700 | 38850 | 38900 | 38950 | 38750 | 3344 |
| 479 | 20230710 | 112100 | 9137924450 | 38950 | 38950 | 39000 | 38900 | 511 |
| 480 | 20230710 | 112000 | 9118021700 | 38950 | 39000 | 39000 | 38900 | 463 |
| 481 | 20230710 | 111900 | 9099973850 | 39000 | 39050 | 39050 | 39000 | 249 |
| 482 | 20230710 | 111800 | 9090251000 | 39050 | 39050 | 39100 | 39050 | 78 |
| 483 | 20230710 | 111700 | 9087204050 | 39100 | 39050 | 39100 | 39050 | 102 |
| 484 | 20230710 | 111600 | 9083217600 | 39050 | 39050 | 39100 | 39050 | 101 |
| 485 | 20230710 | 111500 | 9079273000 | 39050 | 39050 | 39100 | 39050 | 131 |
| 486 | 20230710 | 111400 | 9074156450 | 39050 | 39050 | 39100 | 39050 | 194 |
| 487 | 20230710 | 111300 | 9066579850 | 39050 | 39200 | 39250 | 39050 | 690 |
| 488 | 20230710 | 111200 | 9039534400 | 39200 | 39100 | 39200 | 39100 | 124 |
| 489 | 20230710 | 111100 | 9034681950 | 39100 | 39050 | 39100 | 39050 | 24 |
| 490 | 20230710 | 111000 | 9033744300 | 39050 | 39100 | 39100 | 39050 | 147 |
| 491 | 20230710 | 110900 | 9027999950 | 39150 | 39200 | 39250 | 39100 | 53 |
| 492 | 20230710 | 110800 | 9025924750 | 39150 | 39100 | 39250 | 39100 | 339 |
| 493 | 20230710 | 110700 | 9012638700 | 39050 | 39000 | 39050 | 38950 | 127 |
| 494 | 20230710 | 110600 | 9007683650 | 38950 | 38950 | 39000 | 38950 | 49 |
| 495 | 20230710 | 110500 | 9005774450 | 38950 | 38950 | 39000 | 38950 | 196 |
| 496 | 20230710 | 110400 | 8998140100 | 38950 | 38900 | 38950 | 38900 | 147 |
| 497 | 20230710 | 110300 | 8992415650 | 38950 | 38900 | 38950 | 38900 | 775 |
| 498 | 20230710 | 110200 | 8962262650 | 38900 | 38950 | 38950 | 38900 | 119 |
| 499 | 20230710 | 110100 | 8957629250 | 38950 | 38950 | 39000 | 38950 | 51 |
| 500 | 20230710 | 110000 | 8955640650 | 38950 | 39000 | 39050 | 38950 | 760 |
| 501 | 20230710 | 105900 | 8926015400 | 38950 | 39050 | 39050 | 38950 | 107 |
| 502 | 20230710 | 105800 | 8921845600 | 39050 | 38850 | 39050 | 38850 | 120 |
| 503 | 20230710 | 105700 | 8917172500 | 38850 | 38900 | 38950 | 38850 | 241 |
| 504 | 20230710 | 105600 | 8907796900 | 38900 | 38950 | 38950 | 38900 | 153 |
| 505 | 20230710 | 105500 | 8901843500 | 39000 | 38950 | 39000 | 38900 | 455 |
| 506 | 20230710 | 105400 | 8884120300 | 38950 | 39000 | 39050 | 38950 | 620 |
| 507 | 20230710 | 105300 | 8859965600 | 39050 | 39000 | 39050 | 39000 | 206 |
| 508 | 20230710 | 105200 | 8851931550 | 38950 | 38950 | 39050 | 38950 | 198 |
| 509 | 20230710 | 105100 | 8844211600 | 38950 | 39050 | 39050 | 38950 | 274 |
| 510 | 20230710 | 105000 | 8833525100 | 39050 | 39100 | 39100 | 39050 | 194 |
| 511 | 20230710 | 104900 | 8825947200 | 39150 | 39050 | 39150 | 39050 | 143 |
| 512 | 20230710 | 104800 | 8820361800 | 39050 | 39000 | 39100 | 39000 | 212 |
| 513 | 20230710 | 104700 | 8812078600 | 39000 | 39000 | 39000 | 38950 | 230 |
| 514 | 20230710 | 104600 | 8803117200 | 39050 | 38900 | 39050 | 38850 | 1208 |
| 515 | 20230710 | 104500 | 8756135000 | 38900 | 39050 | 39050 | 38800 | 1816 |
| 516 | 20230710 | 104400 | 8685492700 | 39000 | 39200 | 39200 | 39000 | 3417 |
| 517 | 20230710 | 104300 | 8552038450 | 39150 | 39250 | 39250 | 39150 | 221 |
| 518 | 20230710 | 104200 | 8543377500 | 39200 | 39250 | 39250 | 39200 | 233 |
| 519 | 20230710 | 104100 | 8534235850 | 39250 | 39300 | 39350 | 39250 | 73 |
| 520 | 20230710 | 104000 | 8531368600 | 39300 | 39350 | 39350 | 39200 | 62 |
| 521 | 20230710 | 103900 | 8528932400 | 39500 | 39200 | 39500 | 39100 | 841 |
| 522 | 20230710 | 103800 | 8495833150 | 39050 | 39400 | 39400 | 39050 | 3519 |
| 523 | 20230710 | 103700 | 8357728150 | 39400 | 39500 | 39500 | 39400 | 234 |
| 524 | 20230710 | 103600 | 8348492950 | 39500 | 39500 | 39500 | 39450 | 1061 |
| 525 | 20230710 | 103500 | 8306619350 | 39500 | 39550 | 39600 | 39500 | 182 |
| 526 | 20230710 | 103400 | 8299420050 | 39600 | 39550 | 39800 | 39550 | 351 |
| 527 | 20230710 | 103300 | 8285506600 | 39550 | 39700 | 39750 | 39550 | 466 |
| 528 | 20230710 | 103200 | 8267038400 | 39700 | 39750 | 39750 | 39700 | 68 |
| 529 | 20230710 | 103100 | 8264337300 | 39750 | 39800 | 39800 | 39700 | 343 |
| 530 | 20230710 | 103000 | 8250698250 | 39800 | 39950 | 39950 | 39800 | 437 |
| 531 | 20230710 | 102900 | 8233264000 | 39950 | 39900 | 39950 | 39850 | 364 |
| 532 | 20230710 | 102800 | 8218737350 | 39850 | 39550 | 39900 | 39550 | 342 |
| 533 | 20230710 | 102700 | 8205145050 | 39650 | 39950 | 40000 | 39550 | 1912 |
| 534 | 20230710 | 102600 | 8129130100 | 39900 | 40050 | 40100 | 39900 | 1369 |
| 535 | 20230710 | 102500 | 8074351200 | 40000 | 39800 | 40000 | 39800 | 1170 |
| 536 | 20230710 | 102400 | 8027600800 | 39800 | 39750 | 39800 | 39750 | 214 |
| 537 | 20230710 | 102300 | 8019085650 | 39750 | 39850 | 39850 | 39700 | 850 |
| 538 | 20230710 | 102200 | 7985257400 | 39800 | 39800 | 39850 | 39750 | 272 |
| 539 | 20230710 | 102100 | 7974424600 | 39750 | 39750 | 39900 | 39750 | 1308 |
| 540 | 20230710 | 102000 | 7922323500 | 39800 | 39500 | 39900 | 39500 | 752 |
| 541 | 20230710 | 101900 | 7892442800 | 39500 | 39550 | 39600 | 39500 | 255 |
| 542 | 20230710 | 101800 | 7882348750 | 39550 | 39400 | 39600 | 39400 | 354 |
| 543 | 20230710 | 101700 | 7868362950 | 39350 | 39500 | 39500 | 39350 | 814 |
| 544 | 20230710 | 101600 | 7836233900 | 39450 | 39450 | 39450 | 39400 | 750 |
| 545 | 20230710 | 101500 | 7806656150 | 39500 | 39600 | 39600 | 39500 | 402 |
| 546 | 20230710 | 101400 | 7790765500 | 39550 | 39600 | 39600 | 39500 | 407 |
| 547 | 20230710 | 101300 | 7774668300 | 39500 | 39550 | 39700 | 39500 | 392 |
| 548 | 20230710 | 101200 | 7759140600 | 39500 | 39450 | 39600 | 39450 | 1013 |
| 549 | 20230710 | 101100 | 7719109300 | 39400 | 39450 | 39500 | 39300 | 944 |
| 550 | 20230710 | 101000 | 7681938950 | 39400 | 39600 | 39600 | 39400 | 581 |
| 551 | 20230710 | 100900 | 7658992950 | 39400 | 39550 | 39700 | 39400 | 1222 |
| 552 | 20230710 | 100800 | 7610690050 | 39500 | 39400 | 39500 | 39350 | 1719 |
| 553 | 20230710 | 100700 | 7542882850 | 39400 | 39350 | 39450 | 39350 | 190 |
| 554 | 20230710 | 100600 | 7535400950 | 39400 | 39300 | 39500 | 39300 | 712 |
| 555 | 20230710 | 100500 | 7507344250 | 39300 | 39600 | 39600 | 39300 | 1810 |
| 556 | 20230710 | 100400 | 7435893150 | 39600 | 39650 | 39650 | 39600 | 1240 |
| 557 | 20230710 | 100300 | 7386769050 | 39600 | 39700 | 39750 | 39600 | 1520 |
| 558 | 20230710 | 100200 | 7326412400 | 39700 | 39700 | 39700 | 39550 | 1663 |
| 559 | 20230710 | 100100 | 7260518250 | 39650 | 40050 | 40050 | 39500 | 5241 |
| 560 | 20230710 | 100000 | 7051710100 | 40000 | 40250 | 40250 | 40000 | 656 |
| 561 | 20230710 | 095900 | 7025408400 | 40200 | 40350 | 40350 | 40200 | 316 |
| 562 | 20230710 | 095800 | 7012689500 | 40350 | 40450 | 40450 | 40350 | 377 |
| 563 | 20230710 | 095700 | 6997454550 | 40450 | 40450 | 40550 | 40400 | 482 |
| 564 | 20230710 | 095600 | 6977943150 | 40350 | 40000 | 40450 | 40000 | 5711 |
| 565 | 20230710 | 095500 | 6748900000 | 40000 | 40150 | 40150 | 40000 | 712 |
| 566 | 20230710 | 095400 | 6720374600 | 40150 | 40300 | 40350 | 40100 | 1002 |
| 567 | 20230710 | 095300 | 6680064900 | 40350 | 40500 | 40550 | 40050 | 1930 |
| 568 | 20230710 | 095200 | 6602297250 | 40450 | 40700 | 40700 | 40450 | 1996 |
| 569 | 20230710 | 095100 | 6521315000 | 40700 | 40750 | 40750 | 40650 | 1451 |
| 570 | 20230710 | 095000 | 6462292800 | 40750 | 40900 | 40900 | 40650 | 1202 |
| 571 | 20230710 | 094900 | 6413251250 | 40850 | 40800 | 40950 | 40800 | 5948 |
| 572 | 20230710 | 094800 | 6170007800 | 40800 | 40650 | 40800 | 40650 | 3483 |
| 573 | 20230710 | 094700 | 6028223400 | 40650 | 40650 | 40650 | 40600 | 293 |
| 574 | 20230710 | 094600 | 6016315250 | 40650 | 40450 | 40650 | 40400 | 1856 |
| 575 | 20230710 | 094500 | 5941079650 | 40450 | 40450 | 40450 | 40350 | 281 |
| 576 | 20230710 | 094400 | 5929728300 | 40450 | 40350 | 40450 | 40300 | 1716 |
| 577 | 20230710 | 094300 | 5860442450 | 40300 | 40350 | 40350 | 40300 | 393 |
| 578 | 20230710 | 094200 | 5844597450 | 40350 | 40300 | 40400 | 40300 | 731 |
| 579 | 20230710 | 094100 | 5815105550 | 40300 | 40450 | 40450 | 40250 | 1297 |
| 580 | 20230710 | 094000 | 5762769450 | 40450 | 40600 | 40600 | 40400 | 1154 |
| 581 | 20230710 | 093900 | 5716042850 | 40600 | 40650 | 40650 | 40550 | 1828 |
| 582 | 20230710 | 093800 | 5641824700 | 40650 | 40600 | 40700 | 40550 | 2376 |
| 583 | 20230710 | 093700 | 5545321350 | 40550 | 40150 | 40600 | 40100 | 5427 |
| 584 | 20230710 | 093600 | 5326264550 | 40150 | 40150 | 40200 | 40100 | 310 |
| 585 | 20230710 | 093500 | 5313821300 | 40150 | 40200 | 40200 | 40050 | 355 |
| 586 | 20230710 | 093400 | 5299583150 | 40200 | 40000 | 40250 | 39950 | 1942 |
| 587 | 20230710 | 093300 | 5221724100 | 40000 | 40100 | 40100 | 39950 | 1720 |
| 588 | 20230710 | 093200 | 5152946650 | 40100 | 40250 | 40250 | 40100 | 1132 |
| 589 | 20230710 | 093100 | 5107547100 | 40250 | 40350 | 40350 | 40000 | 3415 |
| 590 | 20230710 | 093000 | 4970299300 | 40350 | 40450 | 40450 | 40250 | 606 |
| 591 | 20230710 | 092900 | 4945843200 | 40450 | 40500 | 40500 | 40250 | 1333 |
| 592 | 20230710 | 092800 | 4891951500 | 40500 | 40300 | 40500 | 40300 | 2290 |
| 593 | 20230710 | 092700 | 4799503750 | 40300 | 40250 | 40300 | 40250 | 954 |
| 594 | 20230710 | 092600 | 4761093950 | 40200 | 40250 | 40250 | 40100 | 676 |
| 595 | 20230710 | 092500 | 4733918800 | 40250 | 40050 | 40250 | 40050 | 473 |
| 596 | 20230710 | 092400 | 4714921600 | 40000 | 39900 | 40200 | 39850 | 1716 |
| 597 | 20230710 | 092300 | 4646325200 | 39900 | 40100 | 40100 | 39850 | 3914 |
| 598 | 20230710 | 092200 | 4490093750 | 40100 | 40150 | 40200 | 40050 | 1089 |
| 599 | 20230710 | 092100 | 4446435500 | 40150 | 40700 | 40700 | 40150 | 5147 |
| 600 | 20230710 | 092000 | 4238154900 | 40700 | 40750 | 40750 | 40650 | 3472 |
| 601 | 20230710 | 091900 | 4096825500 | 40750 | 40450 | 40750 | 40400 | 8415 |
| 602 | 20230710 | 091800 | 3754948150 | 40450 | 40300 | 40500 | 40250 | 5563 |
| 603 | 20230710 | 091700 | 3530254450 | 40250 | 40250 | 40300 | 39950 | 5129 |
| 604 | 20230710 | 091600 | 3324503100 | 40250 | 40200 | 40350 | 40100 | 4021 |
| 605 | 20230710 | 091500 | 3162693850 | 40200 | 40000 | 40200 | 39950 | 4681 |
| 606 | 20230710 | 091400 | 2974893600 | 39950 | 40100 | 40100 | 39900 | 2510 |
| 607 | 20230710 | 091300 | 2874521550 | 40100 | 40050 | 40250 | 40000 | 2658 |
| 608 | 20230710 | 091200 | 2767899100 | 40050 | 39950 | 40150 | 39850 | 3570 |
| 609 | 20230710 | 091100 | 2624924650 | 39900 | 39500 | 40300 | 39500 | 22397 |
| 610 | 20230710 | 091000 | 1731116300 | 39450 | 39350 | 39550 | 39300 | 3847 |
| 611 | 20230710 | 090900 | 1579441850 | 39350 | 39450 | 39500 | 39300 | 969 |
| 612 | 20230710 | 090800 | 1541239750 | 39450 | 39300 | 39450 | 39100 | 2658 |
| 613 | 20230710 | 090700 | 1436924900 | 39300 | 39500 | 39500 | 39300 | 1870 |
| 614 | 20230710 | 090600 | 1363153050 | 39500 | 39500 | 39600 | 39450 | 1111 |
| 615 | 20230710 | 090500 | 1319276550 | 39500 | 39750 | 39800 | 39400 | 4680 |
| 616 | 20230710 | 090400 | 1134182100 | 39750 | 39850 | 39950 | 39550 | 6749 |
| 617 | 20230710 | 090300 | 865798000 | 39800 | 39350 | 39800 | 39150 | 10147 |
| 618 | 20230710 | 090200 | 464856800 | 39350 | 38900 | 39350 | 38800 | 4886 |
| 619 | 20230710 | 090100 | 274385000 | 38850 | 38450 | 38900 | 38450 | 4023 |
| 620 | 20230710 | 090000 | 118625950 | 38450 | 38150 | 38550 | 38150 | 3098 |