34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 192800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 4943 |
| 3 | 20230710 | 192700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20230710 | 192600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20230710 | 192500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20230710 | 192400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20230710 | 192300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20230710 | 192200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20230710 | 192100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20230710 | 192000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20230710 | 191900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20230710 | 191800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20230710 | 191700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20230710 | 191600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20230710 | 191500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20230710 | 191400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20230710 | 191300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20230710 | 191200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20230710 | 191100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20230710 | 191000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20230710 | 190900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20230710 | 190800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20230710 | 190700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20230710 | 190600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20230710 | 190500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20230710 | 190400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20230710 | 190300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20230710 | 190200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20230710 | 190100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20230710 | 190000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20230710 | 185900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20230710 | 185800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 4943 |
| 33 | 20230710 | 185700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20230710 | 185600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20230710 | 185500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20230710 | 185400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20230710 | 185300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20230710 | 185200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20230710 | 185100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20230710 | 185000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20230710 | 184900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20230710 | 184800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20230710 | 184700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20230710 | 184600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20230710 | 184500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20230710 | 184400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20230710 | 184300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20230710 | 184200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20230710 | 184100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20230710 | 184000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20230710 | 183900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20230710 | 183800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20230710 | 183700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20230710 | 183600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20230710 | 183500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20230710 | 183400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20230710 | 183300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20230710 | 183200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20230710 | 183100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20230710 | 183000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20230710 | 182900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20230710 | 182800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 4943 |
| 63 | 20230710 | 182700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20230710 | 182600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20230710 | 182500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20230710 | 182400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20230710 | 182300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20230710 | 182200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20230710 | 182100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20230710 | 182000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20230710 | 181900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20230710 | 181800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20230710 | 181700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20230710 | 181600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20230710 | 181500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20230710 | 181400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20230710 | 181300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20230710 | 181200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20230710 | 181100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20230710 | 181000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20230710 | 180900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20230710 | 180800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20230710 | 180700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20230710 | 180600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20230710 | 180500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20230710 | 180400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20230710 | 180300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20230710 | 180200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20230710 | 180100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20230710 | 180000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20230710 | 175900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20230710 | 175800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 4943 |
| 93 | 20230710 | 175700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20230710 | 175600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20230710 | 175500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20230710 | 175400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20230710 | 175300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20230710 | 175200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20230710 | 175100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20230710 | 175000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20230710 | 174900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20230710 | 174800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20230710 | 174700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20230710 | 174600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20230710 | 174500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20230710 | 174400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20230710 | 174300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20230710 | 174200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20230710 | 174100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20230710 | 174000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20230710 | 173900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20230710 | 173800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20230710 | 173700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20230710 | 173600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20230710 | 173500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20230710 | 173400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20230710 | 173300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20230710 | 173200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20230710 | 173100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20230710 | 173000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20230710 | 172900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20230710 | 172800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 4943 |
| 123 | 20230710 | 172700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20230710 | 172600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20230710 | 172500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20230710 | 172400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20230710 | 172300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20230710 | 172200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20230710 | 172100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20230710 | 172000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20230710 | 171900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20230710 | 171800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20230710 | 171700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20230710 | 171600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20230710 | 171500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20230710 | 171400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20230710 | 171300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20230710 | 171200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20230710 | 171100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20230710 | 171000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20230710 | 170900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20230710 | 170800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20230710 | 170700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20230710 | 170600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20230710 | 170500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20230710 | 170400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20230710 | 170300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20230710 | 170200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20230710 | 170100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20230710 | 170000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20230710 | 165900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20230710 | 165800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 4943 |
| 153 | 20230710 | 165700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20230710 | 165600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20230710 | 165500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20230710 | 165400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20230710 | 165300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20230710 | 165200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20230710 | 165100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20230710 | 165000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20230710 | 164900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20230710 | 164800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20230710 | 164700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20230710 | 164600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20230710 | 164500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20230710 | 164400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20230710 | 164300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20230710 | 164200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20230710 | 164100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20230710 | 164000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20230710 | 163900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20230710 | 163800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20230710 | 163700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20230710 | 163600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20230710 | 163500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20230710 | 163400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20230710 | 163300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20230710 | 163200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20230710 | 163100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20230710 | 163000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20230710 | 162900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20230710 | 162800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 4943 |
| 183 | 20230710 | 162700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20230710 | 162600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20230710 | 162500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20230710 | 162400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20230710 | 162300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20230710 | 162200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20230710 | 162100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20230710 | 162000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20230710 | 161900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20230710 | 161800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20230710 | 161700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20230710 | 161600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20230710 | 161500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20230710 | 161400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20230710 | 161300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20230710 | 161200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20230710 | 161100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20230710 | 161000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20230710 | 160900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20230710 | 160800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 203 | 20230710 | 160700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20230710 | 160600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 205 | 20230710 | 160500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 206 | 20230710 | 160400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 207 | 20230710 | 160300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 208 | 20230710 | 160200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 209 | 20230710 | 160100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 210 | 20230710 | 160000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 211 | 20230710 | 155900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 212 | 20230710 | 155800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 4943 |
| 213 | 20230710 | 155700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 214 | 20230710 | 155600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 215 | 20230710 | 155500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 216 | 20230710 | 155400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 217 | 20230710 | 155300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 218 | 20230710 | 155200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 219 | 20230710 | 155100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 220 | 20230710 | 155000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 221 | 20230710 | 154900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 222 | 20230710 | 154800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 223 | 20230710 | 154700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 224 | 20230710 | 154600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 225 | 20230710 | 154500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 226 | 20230710 | 154400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 227 | 20230710 | 154300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 228 | 20230710 | 154200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 229 | 20230710 | 154100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 230 | 20230710 | 154000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 231 | 20230710 | 153900 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 232 | 20230710 | 153800 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 233 | 20230710 | 153700 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 234 | 20230710 | 153600 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 235 | 20230710 | 153500 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 236 | 20230710 | 153400 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 237 | 20230710 | 153300 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 238 | 20230710 | 153200 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 239 | 20230710 | 153100 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 240 | 20230710 | 153000 | 11510434700 | 35900 | 35900 | 35900 | 35900 | 4943 |
| 241 | 20230710 | 152900 | 11332981000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 242 | 20230710 | 152800 | 11332981000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 243 | 20230710 | 152700 | 11332981000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 244 | 20230710 | 152600 | 11332981000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 245 | 20230710 | 152500 | 11332981000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 246 | 20230710 | 152400 | 11332981000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 247 | 20230710 | 152300 | 11332981000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 248 | 20230710 | 152200 | 11332981000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 249 | 20230710 | 152100 | 11332981000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 250 | 20230710 | 152000 | 11332981000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 251 | 20230710 | 151900 | 11332981000 | 35900 | 35900 | 35950 | 35900 | 158 |
| 252 | 20230710 | 151800 | 11327306350 | 35850 | 35950 | 35950 | 35850 | 971 |
| 253 | 20230710 | 151700 | 11292452450 | 35900 | 35950 | 36000 | 35900 | 1284 |
| 254 | 20230710 | 151600 | 11246343850 | 35950 | 36000 | 36000 | 35950 | 164 |
| 255 | 20230710 | 151500 | 11240447450 | 35950 | 35950 | 36000 | 35950 | 109 |
| 256 | 20230710 | 151400 | 11236526550 | 35950 | 35950 | 36000 | 35950 | 176 |
| 257 | 20230710 | 151300 | 11230199300 | 36000 | 35950 | 36000 | 35950 | 109 |
| 258 | 20230710 | 151200 | 11226280250 | 35950 | 36000 | 36000 | 35950 | 151 |
| 259 | 20230710 | 151100 | 11220849650 | 35950 | 35950 | 35950 | 35950 | 418 |
| 260 | 20230710 | 151000 | 11205822550 | 35900 | 35950 | 35950 | 35900 | 84 |
| 261 | 20230710 | 150900 | 11202806200 | 35900 | 35950 | 36000 | 35900 | 445 |
| 262 | 20230710 | 150800 | 11186808800 | 36000 | 35950 | 36000 | 35950 | 665 |
| 263 | 20230710 | 150700 | 11162900500 | 35950 | 36000 | 36050 | 35950 | 209 |
| 264 | 20230710 | 150600 | 11155378200 | 36050 | 35950 | 36050 | 35950 | 861 |
| 265 | 20230710 | 150500 | 11124383400 | 35950 | 36000 | 36000 | 35950 | 53 |
| 266 | 20230710 | 150400 | 11122477500 | 35950 | 36000 | 36000 | 35950 | 130 |
| 267 | 20230710 | 150300 | 11117803500 | 35950 | 35950 | 36000 | 35950 | 55 |
| 268 | 20230710 | 150200 | 11115826200 | 36000 | 35900 | 36000 | 35900 | 365 |
| 269 | 20230710 | 150100 | 11102704250 | 35900 | 35900 | 35900 | 35850 | 422 |
| 270 | 20230710 | 150000 | 11087556250 | 35900 | 35900 | 35900 | 35850 | 1037 |
| 271 | 20230710 | 145900 | 11050349200 | 35900 | 35900 | 35950 | 35900 | 147 |
| 272 | 20230710 | 145800 | 11045071350 | 35900 | 35950 | 35950 | 35900 | 97 |
| 273 | 20230710 | 145700 | 11041587600 | 35950 | 35950 | 36000 | 35900 | 327 |
| 274 | 20230710 | 145600 | 11029841300 | 36000 | 35950 | 36000 | 35950 | 115 |
| 275 | 20230710 | 145500 | 11025706550 | 35950 | 36000 | 36000 | 35950 | 411 |
| 276 | 20230710 | 145400 | 11010917250 | 36000 | 35950 | 36000 | 35900 | 337 |
| 277 | 20230710 | 145300 | 10998798050 | 35950 | 36000 | 36050 | 35900 | 147 |
| 278 | 20230710 | 145200 | 10993508150 | 36000 | 36000 | 36000 | 35900 | 269 |
| 279 | 20230710 | 145100 | 10983829600 | 36000 | 36000 | 36050 | 35900 | 722 |
| 280 | 20230710 | 145000 | 10957840750 | 36000 | 35950 | 36000 | 35800 | 1541 |
| 281 | 20230710 | 144900 | 10902448800 | 35950 | 36000 | 36050 | 35950 | 516 |
| 282 | 20230710 | 144800 | 10883862950 | 36050 | 36000 | 36050 | 36000 | 513 |
| 283 | 20230710 | 144700 | 10865380500 | 36000 | 36000 | 36050 | 36000 | 576 |
| 284 | 20230710 | 144600 | 10844630350 | 36000 | 36000 | 36050 | 36000 | 546 |
| 285 | 20230710 | 144500 | 10824963500 | 36050 | 35850 | 36050 | 35850 | 530 |
| 286 | 20230710 | 144400 | 10805883500 | 36000 | 36100 | 36150 | 35800 | 17811 |
| 287 | 20230710 | 144300 | 10165943200 | 36100 | 36150 | 36200 | 36100 | 1327 |
| 288 | 20230710 | 144200 | 10117969050 | 36150 | 36200 | 36200 | 36150 | 794 |
| 289 | 20230710 | 144100 | 10089246700 | 36200 | 36250 | 36300 | 36200 | 1036 |
| 290 | 20230710 | 144000 | 10051708350 | 36250 | 36300 | 36300 | 36200 | 1168 |
| 291 | 20230710 | 143900 | 10009372100 | 36250 | 36200 | 36300 | 36200 | 621 |
| 292 | 20230710 | 143800 | 9986864900 | 36250 | 36250 | 36300 | 36200 | 794 |
| 293 | 20230710 | 143700 | 9958069100 | 36200 | 36250 | 36300 | 36200 | 454 |
| 294 | 20230710 | 143600 | 9941609900 | 36250 | 36300 | 36300 | 36250 | 955 |
| 295 | 20230710 | 143500 | 9906971250 | 36250 | 36250 | 36300 | 36250 | 714 |
| 296 | 20230710 | 143400 | 9881054450 | 36250 | 36350 | 36350 | 36250 | 1536 |
| 297 | 20230710 | 143300 | 9825291500 | 36300 | 36350 | 36400 | 36300 | 483 |
| 298 | 20230710 | 143200 | 9807740600 | 36350 | 36350 | 36400 | 36300 | 2920 |
| 299 | 20230710 | 143100 | 9701582350 | 36350 | 36300 | 36350 | 36250 | 2695 |
| 300 | 20230710 | 143000 | 9603742500 | 36250 | 36350 | 36350 | 36250 | 1585 |
| 301 | 20230710 | 142900 | 9546193100 | 36350 | 36350 | 36350 | 36300 | 701 |
| 302 | 20230710 | 142800 | 9520717100 | 36350 | 36350 | 36350 | 36300 | 1778 |
| 303 | 20230710 | 142700 | 9456089600 | 36350 | 36350 | 36400 | 36350 | 1387 |
| 304 | 20230710 | 142600 | 9405652550 | 36350 | 36400 | 36400 | 36350 | 889 |
| 305 | 20230710 | 142500 | 9373301450 | 36400 | 36400 | 36400 | 36350 | 1420 |
| 306 | 20230710 | 142400 | 9321626000 | 36450 | 36400 | 36450 | 36350 | 1104 |
| 307 | 20230710 | 142300 | 9281437000 | 36400 | 36400 | 36400 | 36350 | 1817 |
| 308 | 20230710 | 142200 | 9215310800 | 36350 | 36300 | 36400 | 36250 | 2333 |
| 309 | 20230710 | 142100 | 9130527350 | 36350 | 36300 | 36350 | 36250 | 1269 |
| 310 | 20230710 | 142000 | 9084464150 | 36300 | 36250 | 36350 | 36200 | 2314 |
| 311 | 20230710 | 141900 | 9000579250 | 36250 | 36150 | 36250 | 36150 | 781 |
| 312 | 20230710 | 141800 | 8972323950 | 36200 | 36100 | 36200 | 36050 | 838 |
| 313 | 20230710 | 141700 | 8942060300 | 36050 | 36050 | 36100 | 36050 | 275 |
| 314 | 20230710 | 141600 | 8932145600 | 36050 | 36050 | 36050 | 36000 | 742 |
| 315 | 20230710 | 141500 | 8905421550 | 36000 | 36000 | 36050 | 36000 | 746 |
| 316 | 20230710 | 141400 | 8878565450 | 36050 | 36000 | 36050 | 36000 | 65 |
| 317 | 20230710 | 141300 | 8876224500 | 36000 | 36050 | 36050 | 36000 | 225 |
| 318 | 20230710 | 141200 | 8868123850 | 36000 | 36000 | 36050 | 36000 | 201 |
| 319 | 20230710 | 141100 | 8860887750 | 36050 | 36050 | 36050 | 36000 | 90 |
| 320 | 20230710 | 141000 | 8857643300 | 36050 | 36050 | 36050 | 36000 | 383 |
| 321 | 20230710 | 140900 | 8843848850 | 36000 | 36050 | 36050 | 36000 | 257 |
| 322 | 20230710 | 140800 | 8834594050 | 36000 | 36050 | 36100 | 36000 | 155 |
| 323 | 20230710 | 140700 | 8829007000 | 36050 | 36000 | 36050 | 36000 | 402 |
| 324 | 20230710 | 140600 | 8814530100 | 36000 | 35950 | 36100 | 35950 | 744 |
| 325 | 20230710 | 140500 | 8787699200 | 35950 | 35950 | 36000 | 35900 | 358 |
| 326 | 20230710 | 140400 | 8774824050 | 35950 | 35900 | 36000 | 35900 | 185 |
| 327 | 20230710 | 140300 | 8768173350 | 36000 | 35950 | 36000 | 35900 | 257 |
| 328 | 20230710 | 140200 | 8758938700 | 35900 | 35900 | 35950 | 35900 | 729 |
| 329 | 20230710 | 140100 | 8732759800 | 35900 | 35950 | 36000 | 35900 | 310 |
| 330 | 20230710 | 140000 | 8721618350 | 36000 | 35950 | 36000 | 35950 | 181 |
| 331 | 20230710 | 135900 | 8715109900 | 35900 | 35950 | 36000 | 35900 | 839 |
| 332 | 20230710 | 135800 | 8684932600 | 35950 | 35950 | 35950 | 35950 | 289 |
| 333 | 20230710 | 135700 | 8674543050 | 36000 | 36000 | 36000 | 35950 | 369 |
| 334 | 20230710 | 135600 | 8661276300 | 35950 | 36000 | 36000 | 35950 | 1004 |
| 335 | 20230710 | 135500 | 8625147800 | 36000 | 36050 | 36100 | 36000 | 285 |
| 336 | 20230710 | 135400 | 8614878250 | 36000 | 36050 | 36050 | 36000 | 146 |
| 337 | 20230710 | 135300 | 8609620150 | 36000 | 36000 | 36050 | 36000 | 376 |
| 338 | 20230710 | 135200 | 8596075850 | 36000 | 36050 | 36050 | 36000 | 158 |
| 339 | 20230710 | 135100 | 8590383800 | 36050 | 36050 | 36100 | 36050 | 163 |
| 340 | 20230710 | 135000 | 8584506900 | 36100 | 36100 | 36150 | 36100 | 647 |
| 341 | 20230710 | 134900 | 8561147650 | 36100 | 36050 | 36100 | 36050 | 162 |
| 342 | 20230710 | 134800 | 8555301550 | 36300 | 36150 | 36300 | 35950 | 6365 |
| 343 | 20230710 | 134700 | 8325819150 | 36150 | 36150 | 36200 | 36150 | 513 |
| 344 | 20230710 | 134600 | 8307274150 | 36150 | 36150 | 36150 | 36100 | 510 |
| 345 | 20230710 | 134500 | 8288845250 | 36150 | 36100 | 36200 | 36100 | 343 |
| 346 | 20230710 | 134400 | 8276446100 | 36100 | 36200 | 36200 | 36100 | 583 |
| 347 | 20230710 | 134300 | 8255377000 | 36100 | 36250 | 36300 | 36100 | 967 |
| 348 | 20230710 | 134200 | 8220354700 | 36250 | 36100 | 36250 | 36050 | 1388 |
| 349 | 20230710 | 134100 | 8170170600 | 36050 | 36100 | 36100 | 36050 | 516 |
| 350 | 20230710 | 134000 | 8151555650 | 36150 | 36100 | 36150 | 36100 | 653 |
| 351 | 20230710 | 133900 | 8127975700 | 36150 | 36100 | 36150 | 36100 | 498 |
| 352 | 20230710 | 133800 | 8109987150 | 36100 | 36100 | 36150 | 36050 | 1335 |
| 353 | 20230710 | 133700 | 8061791850 | 36050 | 36050 | 36100 | 36050 | 589 |
| 354 | 20230710 | 133600 | 8040543400 | 36100 | 36050 | 36100 | 36050 | 140 |
| 355 | 20230710 | 133500 | 8035495800 | 36050 | 36100 | 36100 | 36050 | 404 |
| 356 | 20230710 | 133400 | 8020930250 | 36100 | 36050 | 36100 | 36050 | 102 |
| 357 | 20230710 | 133300 | 8017252600 | 36100 | 36050 | 36100 | 36050 | 603 |
| 358 | 20230710 | 133200 | 7995513450 | 36100 | 36100 | 36100 | 36050 | 334 |
| 359 | 20230710 | 133100 | 7983462900 | 36050 | 36100 | 36100 | 36050 | 377 |
| 360 | 20230710 | 133000 | 7969869350 | 36050 | 36100 | 36100 | 36050 | 375 |
| 361 | 20230710 | 132900 | 7956343500 | 36050 | 36100 | 36100 | 36050 | 138 |
| 362 | 20230710 | 132800 | 7951365800 | 36050 | 36100 | 36150 | 36050 | 560 |
| 363 | 20230710 | 132700 | 7931154450 | 36100 | 36100 | 36150 | 36100 | 662 |
| 364 | 20230710 | 132600 | 7907252000 | 36100 | 36150 | 36250 | 36050 | 679 |
| 365 | 20230710 | 132500 | 7882694400 | 36150 | 36000 | 36150 | 36000 | 1330 |
| 366 | 20230710 | 132400 | 7834689600 | 36000 | 36100 | 36100 | 36000 | 333 |
| 367 | 20230710 | 132300 | 7822689750 | 36100 | 36050 | 36100 | 36000 | 439 |
| 368 | 20230710 | 132200 | 7806867750 | 36050 | 36050 | 36050 | 36000 | 397 |
| 369 | 20230710 | 132100 | 7792562350 | 36050 | 36050 | 36100 | 36000 | 1293 |
| 370 | 20230710 | 132000 | 7745951250 | 36050 | 36150 | 36150 | 36050 | 745 |
| 371 | 20230710 | 131900 | 7719056000 | 36150 | 36250 | 36250 | 36150 | 856 |
| 372 | 20230710 | 131800 | 7688063200 | 36250 | 36400 | 36400 | 36250 | 1478 |
| 373 | 20230710 | 131700 | 7634379100 | 36400 | 36600 | 36600 | 36400 | 1127 |
| 374 | 20230710 | 131600 | 7593258550 | 36550 | 36450 | 36600 | 36450 | 1460 |
| 375 | 20230710 | 131500 | 7539903700 | 36550 | 36450 | 36600 | 36450 | 2691 |
| 376 | 20230710 | 131400 | 7441680750 | 36450 | 36300 | 36600 | 36250 | 20822 |
| 377 | 20230710 | 131300 | 6682590050 | 36300 | 36150 | 36300 | 36150 | 1531 |
| 378 | 20230710 | 131200 | 6627135550 | 36150 | 36150 | 36250 | 36100 | 4096 |
| 379 | 20230710 | 131100 | 6479162700 | 36150 | 36100 | 36150 | 36050 | 1634 |
| 380 | 20230710 | 131000 | 6420123450 | 36150 | 36200 | 36250 | 36000 | 839 |
| 381 | 20230710 | 130900 | 6389864850 | 36250 | 35900 | 36250 | 35850 | 6302 |
| 382 | 20230710 | 130800 | 6162053500 | 35850 | 35850 | 35950 | 35800 | 1157 |
| 383 | 20230710 | 130700 | 6120607250 | 35900 | 35850 | 35900 | 35800 | 373 |
| 384 | 20230710 | 130600 | 6107234350 | 35850 | 35900 | 36000 | 35800 | 868 |
| 385 | 20230710 | 130500 | 6076096050 | 35900 | 35950 | 35950 | 35900 | 153 |
| 386 | 20230710 | 130400 | 6070600050 | 35900 | 35850 | 35950 | 35850 | 501 |
| 387 | 20230710 | 130300 | 6052626350 | 35850 | 35900 | 35900 | 35850 | 158 |
| 388 | 20230710 | 130200 | 6046956900 | 35900 | 35850 | 35900 | 35800 | 973 |
| 389 | 20230710 | 130100 | 6012074800 | 35850 | 36000 | 36000 | 35850 | 1745 |
| 390 | 20230710 | 130000 | 5949381350 | 36100 | 36000 | 36100 | 36000 | 296 |
| 391 | 20230710 | 125900 | 5938717800 | 36100 | 36050 | 36100 | 36000 | 861 |
| 392 | 20230710 | 125800 | 5907660300 | 36050 | 36050 | 36100 | 36000 | 685 |
| 393 | 20230710 | 125700 | 5882950050 | 36000 | 36000 | 36100 | 36000 | 252 |
| 394 | 20230710 | 125600 | 5873870500 | 36000 | 36000 | 36100 | 36000 | 1505 |
| 395 | 20230710 | 125500 | 5819588300 | 36050 | 36050 | 36050 | 36000 | 399 |
| 396 | 20230710 | 125400 | 5805218700 | 36050 | 35950 | 36050 | 35950 | 550 |
| 397 | 20230710 | 125300 | 5785423600 | 36000 | 35950 | 36050 | 35950 | 607 |
| 398 | 20230710 | 125200 | 5763578950 | 36000 | 36000 | 36050 | 35950 | 671 |
| 399 | 20230710 | 125100 | 5739412750 | 36000 | 35900 | 36000 | 35900 | 742 |
| 400 | 20230710 | 125000 | 5712729050 | 35950 | 36000 | 36000 | 35950 | 410 |
| 401 | 20230710 | 124900 | 5697986150 | 35950 | 36000 | 36000 | 35950 | 688 |
| 402 | 20230710 | 124800 | 5673242800 | 36000 | 36000 | 36000 | 35900 | 586 |
| 403 | 20230710 | 124700 | 5652173150 | 36000 | 35950 | 36000 | 35900 | 319 |
| 404 | 20230710 | 124600 | 5640697650 | 35950 | 35950 | 35950 | 35900 | 451 |
| 405 | 20230710 | 124500 | 5624488550 | 35950 | 35900 | 35950 | 35850 | 722 |
| 406 | 20230710 | 124400 | 5598569600 | 35900 | 35850 | 35900 | 35800 | 244 |
| 407 | 20230710 | 124300 | 5589820500 | 35850 | 35800 | 35900 | 35800 | 562 |
| 408 | 20230710 | 124200 | 5569684350 | 35850 | 35800 | 35850 | 35800 | 434 |
| 409 | 20230710 | 124100 | 5554133050 | 35800 | 35900 | 35950 | 35800 | 1984 |
| 410 | 20230710 | 124000 | 5482999050 | 35900 | 35850 | 35950 | 35850 | 630 |
| 411 | 20230710 | 123900 | 5460391350 | 35900 | 35900 | 36000 | 35900 | 655 |
| 412 | 20230710 | 123800 | 5436858650 | 35850 | 35950 | 36000 | 35850 | 2711 |
| 413 | 20230710 | 123700 | 5339410500 | 35950 | 36000 | 36000 | 35950 | 735 |
| 414 | 20230710 | 123600 | 5312984900 | 36000 | 35950 | 36100 | 35950 | 897 |
| 415 | 20230710 | 123500 | 5280696100 | 35900 | 35950 | 35950 | 35850 | 2304 |
| 416 | 20230710 | 123400 | 5197937650 | 35950 | 36100 | 36100 | 35950 | 2210 |
| 417 | 20230710 | 123300 | 5118321950 | 36050 | 36100 | 36100 | 36050 | 3411 |
| 418 | 20230710 | 123200 | 4995298550 | 36100 | 36000 | 36100 | 36000 | 987 |
| 419 | 20230710 | 123100 | 4959719200 | 36000 | 36200 | 36200 | 36000 | 3206 |
| 420 | 20230710 | 123000 | 4844028150 | 36150 | 36150 | 36200 | 36100 | 5338 |
| 421 | 20230710 | 122900 | 4650922050 | 36150 | 35900 | 36350 | 35900 | 9636 |
| 422 | 20230710 | 122800 | 4303515300 | 35850 | 35850 | 35900 | 35850 | 1001 |
| 423 | 20230710 | 122700 | 4267628500 | 35800 | 35800 | 35850 | 35800 | 840 |
| 424 | 20230710 | 122600 | 4237521600 | 35850 | 35850 | 35850 | 35800 | 1618 |
| 425 | 20230710 | 122500 | 4179560300 | 35800 | 35800 | 35850 | 35700 | 2767 |
| 426 | 20230710 | 122400 | 4080555400 | 35800 | 35700 | 35800 | 35700 | 1885 |
| 427 | 20230710 | 122300 | 4013202100 | 35700 | 35700 | 35700 | 35650 | 1823 |
| 428 | 20230710 | 122200 | 3948177350 | 35700 | 35750 | 35800 | 35650 | 2438 |
| 429 | 20230710 | 122100 | 3861086300 | 35800 | 35600 | 35800 | 35600 | 5368 |
| 430 | 20230710 | 122000 | 3669399900 | 35600 | 35550 | 35600 | 35450 | 2640 |
| 431 | 20230710 | 121900 | 3575557050 | 35550 | 35500 | 35550 | 35450 | 199 |
| 432 | 20230710 | 121800 | 3568496850 | 35550 | 35450 | 35550 | 35450 | 759 |
| 433 | 20230710 | 121700 | 3541567000 | 35450 | 35500 | 35550 | 35450 | 553 |
| 434 | 20230710 | 121600 | 3521938100 | 35550 | 35500 | 35550 | 35450 | 1967 |
| 435 | 20230710 | 121500 | 3452063750 | 35500 | 35450 | 35500 | 35400 | 1454 |
| 436 | 20230710 | 121400 | 3400528650 | 35450 | 35450 | 35500 | 35350 | 6625 |
| 437 | 20230710 | 121300 | 3165687650 | 35350 | 35350 | 35450 | 35300 | 3287 |
| 438 | 20230710 | 121200 | 3049351950 | 35350 | 35300 | 35400 | 35300 | 2065 |
| 439 | 20230710 | 121100 | 2976362450 | 35350 | 35400 | 35400 | 35350 | 417 |
| 440 | 20230710 | 121000 | 2961619900 | 35350 | 35350 | 35400 | 35300 | 378 |
| 441 | 20230710 | 120900 | 2948264950 | 35350 | 35350 | 35400 | 35350 | 405 |
| 442 | 20230710 | 120800 | 2933948150 | 35300 | 35350 | 35350 | 35300 | 275 |
| 443 | 20230710 | 120700 | 2924236150 | 35300 | 35300 | 35300 | 35300 | 59 |
| 444 | 20230710 | 120600 | 2922153450 | 35300 | 35300 | 35350 | 35300 | 392 |
| 445 | 20230710 | 120500 | 2908311450 | 35350 | 35350 | 35350 | 35350 | 538 |
| 446 | 20230710 | 120400 | 2889293150 | 35400 | 35350 | 35400 | 35350 | 110 |
| 447 | 20230710 | 120300 | 2885404200 | 35350 | 35350 | 35400 | 35300 | 679 |
| 448 | 20230710 | 120200 | 2861413350 | 35350 | 35250 | 35350 | 35250 | 719 |
| 449 | 20230710 | 120100 | 2836007350 | 35200 | 35250 | 35250 | 35200 | 116 |
| 450 | 20230710 | 120000 | 2831919350 | 35200 | 35300 | 35400 | 35200 | 553 |
| 451 | 20230710 | 115900 | 2812426700 | 35250 | 35200 | 35250 | 35200 | 189 |
| 452 | 20230710 | 115800 | 2805768800 | 35200 | 35100 | 35200 | 35100 | 238 |
| 453 | 20230710 | 115700 | 2797403450 | 35100 | 35100 | 35100 | 35100 | 212 |
| 454 | 20230710 | 115600 | 2789962250 | 35100 | 35100 | 35150 | 35050 | 442 |
| 455 | 20230710 | 115500 | 2774453200 | 35150 | 35050 | 35150 | 35050 | 2 |
| 456 | 20230710 | 115400 | 2774383000 | 35050 | 35150 | 35150 | 35050 | 250 |
| 457 | 20230710 | 115300 | 2765610750 | 35050 | 35050 | 35100 | 35050 | 302 |
| 458 | 20230710 | 115200 | 2755016700 | 35050 | 35100 | 35100 | 35050 | 39 |
| 459 | 20230710 | 115100 | 2753648800 | 35050 | 35150 | 35150 | 35050 | 523 |
| 460 | 20230710 | 115000 | 2735289350 | 35150 | 35100 | 35150 | 35100 | 77 |
| 461 | 20230710 | 114900 | 2732586350 | 35050 | 35100 | 35100 | 35050 | 323 |
| 462 | 20230710 | 114800 | 2721256150 | 35100 | 35050 | 35100 | 35050 | 220 |
| 463 | 20230710 | 114700 | 2713544800 | 35050 | 35050 | 35100 | 35050 | 121 |
| 464 | 20230710 | 114600 | 2709301250 | 35050 | 35050 | 35100 | 35050 | 473 |
| 465 | 20230710 | 114500 | 2692720100 | 35050 | 35100 | 35150 | 35050 | 251 |
| 466 | 20230710 | 114400 | 2683910950 | 35100 | 35100 | 35100 | 35050 | 491 |
| 467 | 20230710 | 114300 | 2666683800 | 35100 | 35050 | 35100 | 35050 | 340 |
| 468 | 20230710 | 114200 | 2654766400 | 35050 | 35100 | 35100 | 35050 | 288 |
| 469 | 20230710 | 114100 | 2644671800 | 35050 | 35100 | 35100 | 35050 | 12 |
| 470 | 20230710 | 114000 | 2644250700 | 35100 | 35100 | 35100 | 35050 | 62 |
| 471 | 20230710 | 113900 | 2642076450 | 35050 | 35050 | 35050 | 35050 | 335 |
| 472 | 20230710 | 113800 | 2630334700 | 35050 | 35100 | 35100 | 35050 | 117 |
| 473 | 20230710 | 113700 | 2626229000 | 35050 | 35100 | 35100 | 35050 | 190 |
| 474 | 20230710 | 113600 | 2619569450 | 35100 | 35050 | 35100 | 35050 | 415 |
| 475 | 20230710 | 113500 | 2605022950 | 35050 | 35200 | 35200 | 35050 | 337 |
| 476 | 20230710 | 113400 | 2593206550 | 35200 | 35000 | 35600 | 35000 | 6028 |
| 477 | 20230710 | 113300 | 2380489200 | 35000 | 35000 | 35000 | 35000 | 105 |
| 478 | 20230710 | 113200 | 2376814200 | 35000 | 35050 | 35050 | 35000 | 133 |
| 479 | 20230710 | 113100 | 2372158650 | 35100 | 35000 | 35100 | 35000 | 158 |
| 480 | 20230710 | 113000 | 2366627550 | 35100 | 35050 | 35100 | 35000 | 140 |
| 481 | 20230710 | 112900 | 2361721450 | 35050 | 35000 | 35050 | 35000 | 259 |
| 482 | 20230710 | 112800 | 2352647100 | 35000 | 35050 | 35050 | 35000 | 217 |
| 483 | 20230710 | 112700 | 2345052000 | 35050 | 35000 | 35050 | 35000 | 89 |
| 484 | 20230710 | 112600 | 2341935850 | 35000 | 35050 | 35050 | 35000 | 211 |
| 485 | 20230710 | 112500 | 2334545850 | 35050 | 35000 | 35050 | 35000 | 253 |
| 486 | 20230710 | 112400 | 2325689050 | 35050 | 35050 | 35050 | 35050 | 12 |
| 487 | 20230710 | 112300 | 2325268450 | 35000 | 35050 | 35050 | 35000 | 202 |
| 488 | 20230710 | 112200 | 2318192600 | 35050 | 35000 | 35050 | 35000 | 320 |
| 489 | 20230710 | 112100 | 2306987450 | 35050 | 35050 | 35100 | 35050 | 153 |
| 490 | 20230710 | 112000 | 2301624750 | 35100 | 35050 | 35100 | 35050 | 73 |
| 491 | 20230710 | 111900 | 2299066050 | 35050 | 35050 | 35050 | 35050 | 250 |
| 492 | 20230710 | 111800 | 2290303550 | 35100 | 35050 | 35100 | 35050 | 325 |
| 493 | 20230710 | 111700 | 2278897100 | 35100 | 35100 | 35100 | 35050 | 109 |
| 494 | 20230710 | 111600 | 2275074550 | 35050 | 35100 | 35100 | 35050 | 258 |
| 495 | 20230710 | 111500 | 2266031550 | 35050 | 35000 | 35050 | 35000 | 54 |
| 496 | 20230710 | 111400 | 2264139350 | 35000 | 35050 | 35050 | 35000 | 280 |
| 497 | 20230710 | 111300 | 2254332200 | 35050 | 34950 | 35050 | 34950 | 366 |
| 498 | 20230710 | 111200 | 2241522400 | 35000 | 35000 | 35000 | 34950 | 102 |
| 499 | 20230710 | 111100 | 2237957000 | 34950 | 34950 | 35000 | 34950 | 142 |
| 500 | 20230710 | 111000 | 2232993850 | 34950 | 35000 | 35000 | 34950 | 157 |
| 501 | 20230710 | 110900 | 2227506650 | 35000 | 35000 | 35000 | 34950 | 157 |
| 502 | 20230710 | 110800 | 2222017250 | 35000 | 35000 | 35000 | 34950 | 161 |
| 503 | 20230710 | 110700 | 2216385600 | 34950 | 35000 | 35000 | 34950 | 196 |
| 504 | 20230710 | 110600 | 2209529050 | 35000 | 34950 | 35000 | 34950 | 151 |
| 505 | 20230710 | 110500 | 2204245050 | 34950 | 34950 | 35000 | 34950 | 334 |
| 506 | 20230710 | 110400 | 2192571400 | 35000 | 35000 | 35000 | 35000 | 2434 |
| 507 | 20230710 | 110300 | 2107381400 | 35050 | 35050 | 35050 | 35000 | 86 |
| 508 | 20230710 | 110200 | 2104369350 | 35050 | 35050 | 35050 | 35000 | 191 |
| 509 | 20230710 | 110100 | 2097683700 | 35100 | 35100 | 35100 | 35100 | 482 |
| 510 | 20230710 | 110000 | 2080765500 | 35000 | 35000 | 35100 | 35000 | 1036 |
| 511 | 20230710 | 105900 | 2044455000 | 35000 | 35000 | 35050 | 35000 | 334 |
| 512 | 20230710 | 105800 | 2032764750 | 35000 | 35050 | 35050 | 35000 | 100 |
| 513 | 20230710 | 105700 | 2029262250 | 35050 | 35000 | 35050 | 35000 | 101 |
| 514 | 20230710 | 105600 | 2025725650 | 35000 | 35050 | 35050 | 35000 | 1215 |
| 515 | 20230710 | 105500 | 1983150400 | 35050 | 35050 | 35100 | 35050 | 112 |
| 516 | 20230710 | 105400 | 1979224750 | 35050 | 35100 | 35100 | 35050 | 51 |
| 517 | 20230710 | 105300 | 1977437150 | 35050 | 35050 | 35050 | 35050 | 344 |
| 518 | 20230710 | 105200 | 1965379950 | 35100 | 35100 | 35100 | 35100 | 591 |
| 519 | 20230710 | 105100 | 1944635850 | 35100 | 35100 | 35100 | 35100 | 20 |
| 520 | 20230710 | 105000 | 1943933850 | 35100 | 35100 | 35100 | 35100 | 282 |
| 521 | 20230710 | 104900 | 1934035650 | 35100 | 35150 | 35150 | 35100 | 25 |
| 522 | 20230710 | 104800 | 1933158050 | 35100 | 35100 | 35100 | 35100 | 184 |
| 523 | 20230710 | 104700 | 1926699650 | 35100 | 35200 | 35200 | 35100 | 971 |
| 524 | 20230710 | 104600 | 1892568100 | 35200 | 35200 | 35200 | 35200 | 72 |
| 525 | 20230710 | 104500 | 1890033700 | 35200 | 35250 | 35250 | 35200 | 213 |
| 526 | 20230710 | 104400 | 1882532100 | 35200 | 35300 | 35300 | 35150 | 322 |
| 527 | 20230710 | 104300 | 1871183000 | 35300 | 35200 | 35300 | 35200 | 515 |
| 528 | 20230710 | 104200 | 1853025650 | 35150 | 35100 | 35200 | 35100 | 413 |
| 529 | 20230710 | 104100 | 1838513400 | 35150 | 35200 | 35200 | 35100 | 273 |
| 530 | 20230710 | 104000 | 1828915100 | 35150 | 35200 | 35250 | 35150 | 271 |
| 531 | 20230710 | 103900 | 1819375150 | 35150 | 35250 | 35250 | 35150 | 479 |
| 532 | 20230710 | 103800 | 1802511700 | 35200 | 35250 | 35250 | 35200 | 227 |
| 533 | 20230710 | 103700 | 1794515550 | 35200 | 35250 | 35300 | 35200 | 253 |
| 534 | 20230710 | 103600 | 1785600600 | 35250 | 35300 | 35300 | 35200 | 274 |
| 535 | 20230710 | 103500 | 1775944000 | 35250 | 35250 | 35250 | 35200 | 306 |
| 536 | 20230710 | 103400 | 1765161100 | 35200 | 35300 | 35300 | 35200 | 329 |
| 537 | 20230710 | 103300 | 1753557550 | 35300 | 35250 | 35300 | 35200 | 315 |
| 538 | 20230710 | 103200 | 1742460950 | 35200 | 35250 | 35300 | 35200 | 369 |
| 539 | 20230710 | 103100 | 1729453300 | 35200 | 35150 | 35250 | 35150 | 310 |
| 540 | 20230710 | 103000 | 1718541000 | 35150 | 35100 | 35150 | 35100 | 204 |
| 541 | 20230710 | 102900 | 1711372150 | 35100 | 35200 | 35200 | 35050 | 315 |
| 542 | 20230710 | 102800 | 1700296650 | 35150 | 35150 | 35200 | 35100 | 314 |
| 543 | 20230710 | 102700 | 1689264850 | 35100 | 35150 | 35150 | 35100 | 148 |
| 544 | 20230710 | 102600 | 1684064550 | 35200 | 35050 | 35200 | 35050 | 286 |
| 545 | 20230710 | 102500 | 1674012300 | 35000 | 35050 | 35050 | 35000 | 448 |
| 546 | 20230710 | 102400 | 1658315750 | 35100 | 35100 | 35100 | 35050 | 267 |
| 547 | 20230710 | 102300 | 1648957100 | 35100 | 35100 | 35100 | 35100 | 32 |
| 548 | 20230710 | 102200 | 1647833900 | 35050 | 35100 | 35100 | 35050 | 719 |
| 549 | 20230710 | 102100 | 1622602400 | 35100 | 35100 | 35150 | 35100 | 221 |
| 550 | 20230710 | 102000 | 1614845100 | 35100 | 35150 | 35150 | 35100 | 122 |
| 551 | 20230710 | 101900 | 1610558800 | 35150 | 35100 | 35150 | 35100 | 88 |
| 552 | 20230710 | 101800 | 1607468900 | 35100 | 35150 | 35150 | 35100 | 308 |
| 553 | 20230710 | 101700 | 1596653400 | 35150 | 35150 | 35200 | 35100 | 111 |
| 554 | 20230710 | 101600 | 1592751300 | 35150 | 35100 | 35150 | 35000 | 529 |
| 555 | 20230710 | 101500 | 1574185200 | 35100 | 35000 | 35100 | 35000 | 1293 |
| 556 | 20230710 | 101400 | 1528874800 | 35000 | 35050 | 35050 | 35000 | 405 |
| 557 | 20230710 | 101300 | 1514693150 | 35000 | 35050 | 35050 | 35000 | 111 |
| 558 | 20230710 | 101200 | 1510807900 | 35050 | 35050 | 35050 | 35000 | 407 |
| 559 | 20230710 | 101100 | 1496562450 | 35000 | 35050 | 35050 | 35000 | 138 |
| 560 | 20230710 | 101000 | 1491731600 | 35000 | 35000 | 35050 | 35000 | 130 |
| 561 | 20230710 | 100900 | 1487181350 | 35050 | 35000 | 35050 | 34950 | 27 |
| 562 | 20230710 | 100800 | 1486236200 | 35000 | 35050 | 35050 | 34950 | 633 |
| 563 | 20230710 | 100700 | 1464081000 | 35050 | 35000 | 35050 | 35000 | 377 |
| 564 | 20230710 | 100600 | 1450874100 | 35000 | 35100 | 35100 | 35000 | 1316 |
| 565 | 20230710 | 100500 | 1404749200 | 35100 | 35100 | 35100 | 35100 | 246 |
| 566 | 20230710 | 100400 | 1396114600 | 35100 | 35100 | 35150 | 35100 | 348 |
| 567 | 20230710 | 100300 | 1383891750 | 35100 | 35200 | 35200 | 35100 | 571 |
| 568 | 20230710 | 100200 | 1363813000 | 35200 | 35200 | 35250 | 35200 | 283 |
| 569 | 20230710 | 100100 | 1353849750 | 35200 | 35100 | 35200 | 35100 | 421 |
| 570 | 20230710 | 100000 | 1339049350 | 35250 | 35150 | 35250 | 35150 | 226 |
| 571 | 20230710 | 095900 | 1331082950 | 35200 | 35200 | 35250 | 35050 | 810 |
| 572 | 20230710 | 095800 | 1302579150 | 35050 | 35050 | 35200 | 35050 | 493 |
| 573 | 20230710 | 095700 | 1285265100 | 35200 | 35150 | 35200 | 35050 | 828 |
| 574 | 20230710 | 095600 | 1256178950 | 35150 | 35150 | 35150 | 35050 | 316 |
| 575 | 20230710 | 095500 | 1245076200 | 35100 | 35150 | 35150 | 35100 | 241 |
| 576 | 20230710 | 095400 | 1236611450 | 35150 | 35100 | 35150 | 35050 | 387 |
| 577 | 20230710 | 095300 | 1223019300 | 35150 | 35100 | 35150 | 35100 | 343 |
| 578 | 20230710 | 095200 | 1210966950 | 35050 | 35100 | 35100 | 35000 | 270 |
| 579 | 20230710 | 095100 | 1201493350 | 35100 | 35000 | 35100 | 35000 | 579 |
| 580 | 20230710 | 095000 | 1181219950 | 35050 | 35100 | 35100 | 35000 | 373 |
| 581 | 20230710 | 094900 | 1168148600 | 35100 | 35050 | 35100 | 35050 | 189 |
| 582 | 20230710 | 094800 | 1161516850 | 35050 | 35050 | 35100 | 35000 | 317 |
| 583 | 20230710 | 094700 | 1150407750 | 35050 | 35150 | 35150 | 35050 | 479 |
| 584 | 20230710 | 094600 | 1133600700 | 35150 | 35100 | 35200 | 35100 | 608 |
| 585 | 20230710 | 094500 | 1112226450 | 35100 | 35150 | 35150 | 34900 | 346 |
| 586 | 20230710 | 094400 | 1100094550 | 35150 | 35050 | 35150 | 35050 | 255 |
| 587 | 20230710 | 094300 | 1091138050 | 35050 | 35000 | 35150 | 35000 | 605 |
| 588 | 20230710 | 094200 | 1069944950 | 35000 | 34950 | 35000 | 34900 | 906 |
| 589 | 20230710 | 094100 | 1038275900 | 34950 | 34950 | 34950 | 34850 | 241 |
| 590 | 20230710 | 094000 | 1029855400 | 34950 | 34900 | 34950 | 34850 | 285 |
| 591 | 20230710 | 093900 | 1019902200 | 34950 | 34950 | 34950 | 34900 | 241 |
| 592 | 20230710 | 093800 | 1011484800 | 34950 | 34900 | 34950 | 34850 | 516 |
| 593 | 20230710 | 093700 | 993462700 | 34900 | 34800 | 34900 | 34800 | 246 |
| 594 | 20230710 | 093600 | 984881100 | 34800 | 34850 | 34900 | 34800 | 388 |
| 595 | 20230710 | 093500 | 971362950 | 34850 | 34950 | 34950 | 34800 | 468 |
| 596 | 20230710 | 093400 | 955042100 | 34950 | 34850 | 34950 | 34850 | 1076 |
| 597 | 20230710 | 093300 | 917510150 | 34850 | 34800 | 34900 | 34800 | 405 |
| 598 | 20230710 | 093200 | 903403850 | 34800 | 34850 | 34850 | 34750 | 829 |
| 599 | 20230710 | 093100 | 874545100 | 34800 | 34800 | 34900 | 34800 | 1346 |
| 600 | 20230710 | 093000 | 827638500 | 34850 | 34650 | 34850 | 34600 | 2893 |
| 601 | 20230710 | 092900 | 727257050 | 34600 | 34600 | 34650 | 34600 | 616 |
| 602 | 20230710 | 092800 | 705941200 | 34650 | 34850 | 34850 | 34650 | 7298 |
| 603 | 20230710 | 092700 | 452092250 | 34850 | 34900 | 34900 | 34850 | 101 |
| 604 | 20230710 | 092600 | 448571450 | 34900 | 34900 | 34900 | 34850 | 71 |
| 605 | 20230710 | 092500 | 446096000 | 34900 | 34900 | 34900 | 34900 | 1044 |
| 606 | 20230710 | 092400 | 409660400 | 34900 | 34900 | 34900 | 34900 | 20 |
| 607 | 20230710 | 092300 | 408962400 | 34900 | 34950 | 34950 | 34850 | 747 |
| 608 | 20230710 | 092200 | 382875000 | 34950 | 35050 | 35050 | 34950 | 2053 |
| 609 | 20230710 | 092100 | 311017300 | 35050 | 35100 | 35100 | 35050 | 908 |
| 610 | 20230710 | 092000 | 279181500 | 35150 | 35150 | 35150 | 35100 | 8 |
| 611 | 20230710 | 091900 | 278900350 | 35150 | 35150 | 35150 | 35150 | 132 |
| 612 | 20230710 | 091800 | 274260550 | 35150 | 35200 | 35200 | 35150 | 61 |
| 613 | 20230710 | 091700 | 272116350 | 35200 | 35150 | 35200 | 35150 | 82 |
| 614 | 20230710 | 091600 | 269231500 | 35150 | 35100 | 35200 | 35100 | 170 |
| 615 | 20230710 | 091500 | 263256150 | 35100 | 35200 | 35200 | 35100 | 1501 |
| 616 | 20230710 | 091400 | 210556400 | 35150 | 35200 | 35200 | 35150 | 134 |
| 617 | 20230710 | 091300 | 205844800 | 35150 | 35150 | 35250 | 35150 | 26 |
| 618 | 20230710 | 091200 | 204930800 | 35150 | 35150 | 35200 | 35150 | 474 |
| 619 | 20230710 | 091100 | 188260500 | 35150 | 35200 | 35200 | 35150 | 45 |
| 620 | 20230710 | 091000 | 186677500 | 35200 | 35100 | 35200 | 35100 | 442 |
| 621 | 20230710 | 090900 | 171156250 | 35100 | 35150 | 35150 | 35050 | 468 |
| 622 | 20230710 | 090800 | 154730850 | 35150 | 35100 | 35150 | 35050 | 694 |
| 623 | 20230710 | 090700 | 130371850 | 35050 | 35050 | 35050 | 35050 | 23 |
| 624 | 20230710 | 090600 | 129565700 | 35100 | 35100 | 35100 | 35050 | 387 |
| 625 | 20230710 | 090500 | 115995650 | 35100 | 35150 | 35150 | 35100 | 170 |
| 626 | 20230710 | 090400 | 110022900 | 35150 | 35150 | 35150 | 35150 | 233 |
| 627 | 20230710 | 090300 | 101832950 | 35100 | 35050 | 35100 | 35050 | 253 |
| 628 | 20230710 | 090200 | 92955700 | 35050 | 35300 | 35300 | 35050 | 1427 |
| 629 | 20230710 | 090100 | 42835150 | 35300 | 35300 | 35300 | 35250 | 373 |
| 630 | 20230710 | 090000 | 29669900 | 35250 | 35150 | 35250 | 35150 | 844 |