32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 185100 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 29358 |
| 3 | 20230712 | 185000 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20230712 | 184900 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20230712 | 184800 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20230712 | 184700 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20230712 | 184600 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20230712 | 184500 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20230712 | 184400 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20230712 | 184300 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20230712 | 184200 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20230712 | 184100 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20230712 | 184000 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20230712 | 183900 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20230712 | 183800 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20230712 | 183700 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20230712 | 183600 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20230712 | 183500 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20230712 | 183400 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20230712 | 183300 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20230712 | 183200 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20230712 | 183100 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20230712 | 183000 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20230712 | 182900 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20230712 | 182800 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20230712 | 182700 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20230712 | 182600 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20230712 | 182500 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20230712 | 182400 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20230712 | 182300 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20230712 | 182200 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20230712 | 182100 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 29358 |
| 33 | 20230712 | 182000 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20230712 | 181900 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20230712 | 181800 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20230712 | 181700 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20230712 | 181600 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20230712 | 181500 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20230712 | 181400 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20230712 | 181300 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20230712 | 181200 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20230712 | 181100 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20230712 | 181000 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20230712 | 180900 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20230712 | 180800 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20230712 | 180700 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20230712 | 180600 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20230712 | 180500 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20230712 | 180400 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20230712 | 180300 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20230712 | 180200 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20230712 | 180100 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20230712 | 180000 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20230712 | 175900 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20230712 | 175800 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20230712 | 175700 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20230712 | 175600 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20230712 | 175500 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20230712 | 175400 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20230712 | 175300 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20230712 | 175200 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20230712 | 175100 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 29358 |
| 63 | 20230712 | 175000 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20230712 | 174900 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20230712 | 174800 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20230712 | 174700 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20230712 | 174600 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20230712 | 174500 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20230712 | 174400 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20230712 | 174300 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20230712 | 174200 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20230712 | 174100 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20230712 | 174000 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20230712 | 173900 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20230712 | 173800 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20230712 | 173700 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20230712 | 173600 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20230712 | 173500 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20230712 | 173400 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20230712 | 173300 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20230712 | 173200 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20230712 | 173100 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20230712 | 173000 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20230712 | 172900 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20230712 | 172800 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20230712 | 172700 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20230712 | 172600 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20230712 | 172500 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20230712 | 172400 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20230712 | 172300 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20230712 | 172200 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20230712 | 172100 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 29358 |
| 93 | 20230712 | 172000 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20230712 | 171900 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20230712 | 171800 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20230712 | 171700 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20230712 | 171600 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20230712 | 171500 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20230712 | 171400 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20230712 | 171300 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20230712 | 171200 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20230712 | 171100 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20230712 | 171000 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20230712 | 170900 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20230712 | 170800 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20230712 | 170700 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20230712 | 170600 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20230712 | 170500 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20230712 | 170400 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20230712 | 170300 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20230712 | 170200 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20230712 | 170100 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20230712 | 170000 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20230712 | 165900 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20230712 | 165800 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20230712 | 165700 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20230712 | 165600 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20230712 | 165500 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20230712 | 165400 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20230712 | 165300 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20230712 | 165200 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20230712 | 165100 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 29358 |
| 123 | 20230712 | 165000 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20230712 | 164900 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20230712 | 164800 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20230712 | 164700 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20230712 | 164600 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20230712 | 164500 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20230712 | 164400 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20230712 | 164300 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20230712 | 164200 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20230712 | 164100 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20230712 | 164000 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20230712 | 163900 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20230712 | 163800 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20230712 | 163700 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20230712 | 163600 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20230712 | 163500 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20230712 | 163400 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20230712 | 163300 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20230712 | 163200 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20230712 | 163100 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20230712 | 163000 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20230712 | 162900 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20230712 | 162800 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20230712 | 162700 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20230712 | 162600 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20230712 | 162500 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20230712 | 162400 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20230712 | 162300 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20230712 | 162200 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20230712 | 162100 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 29358 |
| 153 | 20230712 | 162000 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20230712 | 161900 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20230712 | 161800 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20230712 | 161700 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20230712 | 161600 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20230712 | 161500 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20230712 | 161400 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20230712 | 161300 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20230712 | 161200 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20230712 | 161100 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20230712 | 161000 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20230712 | 160900 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20230712 | 160800 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20230712 | 160700 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20230712 | 160600 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20230712 | 160500 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20230712 | 160400 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20230712 | 160300 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20230712 | 160200 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20230712 | 160100 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20230712 | 160000 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20230712 | 155900 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20230712 | 155800 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20230712 | 155700 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20230712 | 155600 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20230712 | 155500 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20230712 | 155400 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20230712 | 155300 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20230712 | 155200 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20230712 | 155100 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 29358 |
| 183 | 20230712 | 155000 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20230712 | 154900 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20230712 | 154800 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20230712 | 154700 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20230712 | 154600 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20230712 | 154500 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20230712 | 154400 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20230712 | 154300 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20230712 | 154200 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20230712 | 154100 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20230712 | 154000 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20230712 | 153900 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20230712 | 153800 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20230712 | 153700 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20230712 | 153600 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20230712 | 153500 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20230712 | 153400 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20230712 | 153300 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20230712 | 153200 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20230712 | 153100 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20230712 | 153000 | 28985131350 | 42900 | 42900 | 42900 | 42900 | 29358 |
| 204 | 20230712 | 152900 | 27725673150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 205 | 20230712 | 152800 | 27725673150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 206 | 20230712 | 152700 | 27725673150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 207 | 20230712 | 152600 | 27725673150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 208 | 20230712 | 152500 | 27725673150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 209 | 20230712 | 152400 | 27725673150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 210 | 20230712 | 152300 | 27725673150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 211 | 20230712 | 152200 | 27725673150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 212 | 20230712 | 152100 | 27725673150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 213 | 20230712 | 152000 | 27725673150 | 42950 | 42950 | 42950 | 42950 | 0 |
| 214 | 20230712 | 151900 | 27725673150 | 42950 | 42950 | 42950 | 42900 | 2689 |
| 215 | 20230712 | 151800 | 27610213200 | 42900 | 42950 | 42950 | 42900 | 3045 |
| 216 | 20230712 | 151700 | 27479443750 | 42950 | 42900 | 42950 | 42900 | 1179 |
| 217 | 20230712 | 151600 | 27428841600 | 42900 | 42900 | 42950 | 42900 | 892 |
| 218 | 20230712 | 151500 | 27390541550 | 42900 | 42900 | 42950 | 42900 | 984 |
| 219 | 20230712 | 151400 | 27348300350 | 42900 | 42950 | 42950 | 42900 | 1310 |
| 220 | 20230712 | 151300 | 27292069150 | 42900 | 42950 | 42950 | 42900 | 1633 |
| 221 | 20230712 | 151200 | 27221975100 | 42950 | 43000 | 43000 | 42900 | 1993 |
| 222 | 20230712 | 151100 | 27136378350 | 42950 | 42950 | 43000 | 42950 | 2197 |
| 223 | 20230712 | 151000 | 27041982650 | 42950 | 42950 | 43000 | 42950 | 1091 |
| 224 | 20230712 | 150900 | 26995087750 | 42950 | 42900 | 43000 | 42900 | 2002 |
| 225 | 20230712 | 150800 | 26909103750 | 42950 | 42900 | 42950 | 42900 | 1088 |
| 226 | 20230712 | 150700 | 26862395100 | 42900 | 42950 | 42950 | 42900 | 1433 |
| 227 | 20230712 | 150600 | 26800854400 | 42900 | 43000 | 43000 | 42900 | 4946 |
| 228 | 20230712 | 150500 | 26588390550 | 43000 | 43000 | 43000 | 42950 | 1758 |
| 229 | 20230712 | 150400 | 26512820450 | 43000 | 43000 | 43000 | 42950 | 1014 |
| 230 | 20230712 | 150300 | 26469224400 | 43000 | 43000 | 43000 | 42950 | 944 |
| 231 | 20230712 | 150200 | 26428639550 | 42950 | 43000 | 43000 | 42950 | 957 |
| 232 | 20230712 | 150100 | 26387503450 | 42950 | 43000 | 43000 | 42950 | 574 |
| 233 | 20230712 | 150000 | 26362830850 | 42950 | 42950 | 43000 | 42900 | 1094 |
| 234 | 20230712 | 145900 | 26315826500 | 42900 | 42900 | 42950 | 42900 | 1824 |
| 235 | 20230712 | 145800 | 26237494800 | 42950 | 42900 | 42950 | 42900 | 1133 |
| 236 | 20230712 | 145700 | 26188838800 | 42950 | 43000 | 43000 | 42900 | 2921 |
| 237 | 20230712 | 145600 | 26063392900 | 42950 | 42950 | 43000 | 42950 | 3158 |
| 238 | 20230712 | 145500 | 25927718150 | 42950 | 42950 | 43000 | 42900 | 9459 |
| 239 | 20230712 | 145400 | 25521453750 | 42900 | 42950 | 42950 | 42900 | 784 |
| 240 | 20230712 | 145300 | 25487799450 | 42950 | 42900 | 42950 | 42900 | 1443 |
| 241 | 20230712 | 145200 | 25425848350 | 42950 | 42900 | 42950 | 42900 | 1312 |
| 242 | 20230712 | 145100 | 25369512800 | 42950 | 42950 | 42950 | 42900 | 963 |
| 243 | 20230712 | 145000 | 25328165300 | 42900 | 42900 | 42950 | 42850 | 4056 |
| 244 | 20230712 | 144900 | 25154149150 | 42900 | 42900 | 42900 | 42850 | 1386 |
| 245 | 20230712 | 144800 | 25094704050 | 42850 | 42900 | 42900 | 42850 | 918 |
| 246 | 20230712 | 144700 | 25055331900 | 42850 | 42850 | 42900 | 42850 | 602 |
| 247 | 20230712 | 144600 | 25029516950 | 42850 | 42900 | 42900 | 42850 | 818 |
| 248 | 20230712 | 144500 | 24994448850 | 42850 | 42900 | 42900 | 42850 | 493 |
| 249 | 20230712 | 144400 | 24973314550 | 42850 | 42850 | 42900 | 42850 | 461 |
| 250 | 20230712 | 144300 | 24953559300 | 42850 | 42900 | 42900 | 42850 | 423 |
| 251 | 20230712 | 144200 | 24935433050 | 42900 | 42900 | 42900 | 42850 | 1030 |
| 252 | 20230712 | 144100 | 24891288200 | 42850 | 42900 | 42900 | 42850 | 63 |
| 253 | 20230712 | 144000 | 24888587300 | 42850 | 42900 | 42900 | 42850 | 463 |
| 254 | 20230712 | 143900 | 24868732500 | 42850 | 42900 | 42900 | 42850 | 230 |
| 255 | 20230712 | 143800 | 24858866600 | 42900 | 42900 | 42900 | 42850 | 566 |
| 256 | 20230712 | 143700 | 24834608500 | 42850 | 42900 | 42900 | 42850 | 814 |
| 257 | 20230712 | 143600 | 24799716550 | 42850 | 42850 | 42900 | 42850 | 2407 |
| 258 | 20230712 | 143500 | 24696463750 | 42850 | 42900 | 42900 | 42850 | 860 |
| 259 | 20230712 | 143400 | 24659582500 | 42850 | 42850 | 42900 | 42850 | 266 |
| 260 | 20230712 | 143300 | 24648181350 | 42850 | 42800 | 42900 | 42800 | 1884 |
| 261 | 20230712 | 143200 | 24567451350 | 42850 | 42850 | 42850 | 42800 | 652 |
| 262 | 20230712 | 143100 | 24539519450 | 42850 | 42800 | 42850 | 42800 | 684 |
| 263 | 20230712 | 143000 | 24510227950 | 42800 | 42800 | 42800 | 42750 | 2709 |
| 264 | 20230712 | 142900 | 24394315150 | 42800 | 42750 | 42800 | 42750 | 2536 |
| 265 | 20230712 | 142800 | 24285786300 | 42800 | 42800 | 42800 | 42750 | 556 |
| 266 | 20230712 | 142700 | 24262010800 | 42800 | 42800 | 42850 | 42800 | 2345 |
| 267 | 20230712 | 142600 | 24161642650 | 42850 | 42850 | 42850 | 42800 | 533 |
| 268 | 20230712 | 142500 | 24138823150 | 42850 | 42850 | 42850 | 42800 | 462 |
| 269 | 20230712 | 142400 | 24119039100 | 42850 | 42850 | 42850 | 42800 | 614 |
| 270 | 20230712 | 142300 | 24092752900 | 42800 | 42800 | 42850 | 42800 | 6235 |
| 271 | 20230712 | 142200 | 23825885800 | 42750 | 42750 | 42800 | 42750 | 3230 |
| 272 | 20230712 | 142100 | 23687794600 | 42800 | 42750 | 42800 | 42750 | 575 |
| 273 | 20230712 | 142000 | 23663210300 | 42750 | 42800 | 42800 | 42750 | 2303 |
| 274 | 20230712 | 141900 | 23564751700 | 42750 | 42750 | 42800 | 42750 | 300 |
| 275 | 20230712 | 141800 | 23551925050 | 42750 | 42800 | 42850 | 42750 | 2032 |
| 276 | 20230712 | 141700 | 23464967200 | 42800 | 42800 | 42850 | 42800 | 523 |
| 277 | 20230712 | 141600 | 23442578200 | 42800 | 42850 | 42850 | 42800 | 310 |
| 278 | 20230712 | 141500 | 23429309000 | 42800 | 42800 | 42850 | 42800 | 947 |
| 279 | 20230712 | 141400 | 23388777300 | 42800 | 42800 | 42850 | 42800 | 1331 |
| 280 | 20230712 | 141300 | 23331805400 | 42800 | 42800 | 42850 | 42800 | 386 |
| 281 | 20230712 | 141200 | 23315275550 | 42850 | 42800 | 42850 | 42800 | 2494 |
| 282 | 20230712 | 141100 | 23208521950 | 42800 | 42800 | 42850 | 42800 | 2018 |
| 283 | 20230712 | 141000 | 23122151200 | 42800 | 42850 | 42850 | 42800 | 214 |
| 284 | 20230712 | 140900 | 23112991300 | 42800 | 42800 | 42850 | 42800 | 1832 |
| 285 | 20230712 | 140800 | 23034574650 | 42800 | 42800 | 42850 | 42800 | 2216 |
| 286 | 20230712 | 140700 | 22939716650 | 42800 | 42800 | 42850 | 42800 | 2718 |
| 287 | 20230712 | 140600 | 22823385150 | 42850 | 42850 | 42850 | 42800 | 1146 |
| 288 | 20230712 | 140500 | 22774279800 | 42850 | 42850 | 42900 | 42800 | 7413 |
| 289 | 20230712 | 140400 | 22456641050 | 42850 | 42900 | 42900 | 42850 | 896 |
| 290 | 20230712 | 140300 | 22418218100 | 42900 | 42950 | 42950 | 42900 | 2966 |
| 291 | 20230712 | 140200 | 22290973000 | 42900 | 42900 | 42950 | 42900 | 183 |
| 292 | 20230712 | 140100 | 22283121800 | 42950 | 42900 | 42950 | 42900 | 391 |
| 293 | 20230712 | 140000 | 22266346800 | 42950 | 42900 | 42950 | 42900 | 910 |
| 294 | 20230712 | 135900 | 22227304550 | 42900 | 42900 | 42950 | 42900 | 241 |
| 295 | 20230712 | 135800 | 22216962250 | 42900 | 42900 | 42950 | 42900 | 443 |
| 296 | 20230712 | 135700 | 22197943600 | 42900 | 42950 | 43000 | 42900 | 3765 |
| 297 | 20230712 | 135600 | 22036237950 | 42950 | 43000 | 43000 | 42950 | 403 |
| 298 | 20230712 | 135500 | 22018922650 | 43000 | 42950 | 43000 | 42950 | 311 |
| 299 | 20230712 | 135400 | 22005551400 | 42950 | 43000 | 43000 | 42950 | 458 |
| 300 | 20230712 | 135300 | 21985877800 | 43000 | 43000 | 43000 | 42950 | 573 |
| 301 | 20230712 | 135200 | 21961265250 | 42950 | 42950 | 43000 | 42950 | 610 |
| 302 | 20230712 | 135100 | 21935048000 | 42950 | 42950 | 43000 | 42950 | 986 |
| 303 | 20230712 | 135000 | 21892669750 | 42950 | 42950 | 43000 | 42950 | 751 |
| 304 | 20230712 | 134900 | 21860401100 | 42950 | 43000 | 43000 | 42900 | 4590 |
| 305 | 20230712 | 134800 | 21663243550 | 43000 | 42900 | 43000 | 42900 | 3146 |
| 306 | 20230712 | 134700 | 21528111400 | 42950 | 42950 | 42950 | 42900 | 1386 |
| 307 | 20230712 | 134600 | 21468617500 | 42950 | 42950 | 42950 | 42900 | 918 |
| 308 | 20230712 | 134500 | 21429200850 | 42900 | 42900 | 42950 | 42900 | 598 |
| 309 | 20230712 | 134400 | 21403530250 | 42950 | 42950 | 42950 | 42900 | 568 |
| 310 | 20230712 | 134300 | 21379136100 | 42900 | 42950 | 42950 | 42900 | 1150 |
| 311 | 20230712 | 134200 | 21329785400 | 42900 | 42950 | 42950 | 42900 | 470 |
| 312 | 20230712 | 134100 | 21309603400 | 42950 | 42950 | 42950 | 42900 | 230 |
| 313 | 20230712 | 134000 | 21299726350 | 42950 | 42950 | 42950 | 42900 | 550 |
| 314 | 20230712 | 133900 | 21276110500 | 42900 | 42900 | 42950 | 42850 | 5052 |
| 315 | 20230712 | 133800 | 21059379700 | 42900 | 42850 | 42900 | 42850 | 432 |
| 316 | 20230712 | 133700 | 21040851400 | 42850 | 42900 | 42900 | 42850 | 325 |
| 317 | 20230712 | 133600 | 21026914800 | 42900 | 42850 | 42900 | 42850 | 252 |
| 318 | 20230712 | 133500 | 21016107150 | 42850 | 42900 | 42900 | 42850 | 649 |
| 319 | 20230712 | 133400 | 20988288500 | 42850 | 42850 | 42900 | 42850 | 827 |
| 320 | 20230712 | 133300 | 20952848550 | 42850 | 42850 | 42900 | 42850 | 439 |
| 321 | 20230712 | 133200 | 20934031050 | 42850 | 42900 | 42900 | 42850 | 717 |
| 322 | 20230712 | 133100 | 20903294800 | 42900 | 42900 | 42900 | 42850 | 255 |
| 323 | 20230712 | 133000 | 20892366600 | 42850 | 42900 | 42900 | 42850 | 253 |
| 324 | 20230712 | 132900 | 20881521700 | 42900 | 42850 | 42900 | 42850 | 247 |
| 325 | 20230712 | 132800 | 20870934000 | 42850 | 42850 | 42900 | 42850 | 711 |
| 326 | 20230712 | 132700 | 20840458850 | 42850 | 42850 | 42900 | 42850 | 1794 |
| 327 | 20230712 | 132600 | 20763581300 | 42850 | 42900 | 42900 | 42850 | 2164 |
| 328 | 20230712 | 132500 | 20670851350 | 42900 | 42850 | 42900 | 42850 | 2257 |
| 329 | 20230712 | 132400 | 20574039700 | 42900 | 42850 | 42900 | 42850 | 1027 |
| 330 | 20230712 | 132300 | 20530017800 | 42850 | 42850 | 42900 | 42850 | 2678 |
| 331 | 20230712 | 132200 | 20415262550 | 42850 | 42850 | 42850 | 42800 | 505 |
| 332 | 20230712 | 132100 | 20393626750 | 42850 | 42850 | 42850 | 42800 | 628 |
| 333 | 20230712 | 132000 | 20366739700 | 42850 | 42850 | 42850 | 42800 | 426 |
| 334 | 20230712 | 131900 | 20348495150 | 42800 | 42850 | 42850 | 42800 | 639 |
| 335 | 20230712 | 131800 | 20321134000 | 42850 | 42800 | 42850 | 42800 | 463 |
| 336 | 20230712 | 131700 | 20301304250 | 42850 | 42850 | 42850 | 42800 | 3306 |
| 337 | 20230712 | 131600 | 20159645150 | 42900 | 42850 | 42900 | 42850 | 376 |
| 338 | 20230712 | 131500 | 20143530100 | 42900 | 42850 | 42900 | 42850 | 69 |
| 339 | 20230712 | 131400 | 20140570650 | 42900 | 42850 | 42900 | 42850 | 139 |
| 340 | 20230712 | 131300 | 20134614150 | 42850 | 42800 | 42850 | 42800 | 2368 |
| 341 | 20230712 | 131200 | 20033145500 | 42850 | 42850 | 42850 | 42800 | 120 |
| 342 | 20230712 | 131100 | 20028004250 | 42850 | 42850 | 42850 | 42800 | 240 |
| 343 | 20230712 | 131000 | 20017726050 | 42850 | 42850 | 42850 | 42800 | 984 |
| 344 | 20230712 | 130900 | 19975589750 | 42800 | 42900 | 42900 | 42800 | 3622 |
| 345 | 20230712 | 130800 | 19820376700 | 42900 | 42900 | 42900 | 42850 | 1236 |
| 346 | 20230712 | 130700 | 19767408850 | 42850 | 42900 | 42900 | 42850 | 441 |
| 347 | 20230712 | 130600 | 19748510150 | 42900 | 42900 | 42900 | 42850 | 1381 |
| 348 | 20230712 | 130500 | 19689301400 | 42900 | 42950 | 42950 | 42850 | 1415 |
| 349 | 20230712 | 130400 | 19628597350 | 42950 | 42950 | 42950 | 42900 | 614 |
| 350 | 20230712 | 130300 | 19602255050 | 42900 | 42900 | 42950 | 42900 | 377 |
| 351 | 20230712 | 130200 | 19586081500 | 42950 | 42900 | 42950 | 42900 | 491 |
| 352 | 20230712 | 130100 | 19565010850 | 42900 | 42900 | 42900 | 42850 | 1716 |
| 353 | 20230712 | 130000 | 19491396350 | 42900 | 42900 | 42900 | 42850 | 957 |
| 354 | 20230712 | 125900 | 19450345100 | 42900 | 42900 | 42900 | 42850 | 410 |
| 355 | 20230712 | 125800 | 19432759800 | 42900 | 42900 | 42950 | 42900 | 836 |
| 356 | 20230712 | 125700 | 19396895100 | 42900 | 42950 | 42950 | 42900 | 791 |
| 357 | 20230712 | 125600 | 19362948650 | 42950 | 42950 | 42950 | 42900 | 244 |
| 358 | 20230712 | 125500 | 19352475200 | 42900 | 43000 | 43000 | 42900 | 4332 |
| 359 | 20230712 | 125400 | 19166537650 | 42950 | 43000 | 43000 | 42950 | 1045 |
| 360 | 20230712 | 125300 | 19121648300 | 43000 | 43000 | 43000 | 42950 | 772 |
| 361 | 20230712 | 125200 | 19088488650 | 42950 | 43000 | 43000 | 42950 | 415 |
| 362 | 20230712 | 125100 | 19070653750 | 42950 | 43000 | 43000 | 42950 | 258 |
| 363 | 20230712 | 125000 | 19059565450 | 42950 | 43000 | 43000 | 42950 | 201 |
| 364 | 20230712 | 124900 | 19050924050 | 43000 | 43000 | 43000 | 42950 | 2336 |
| 365 | 20230712 | 124800 | 18950481850 | 43050 | 43050 | 43050 | 43000 | 318 |
| 366 | 20230712 | 124700 | 18936792700 | 43050 | 43000 | 43050 | 43000 | 624 |
| 367 | 20230712 | 124600 | 18909959300 | 43000 | 43000 | 43050 | 43000 | 292 |
| 368 | 20230712 | 124500 | 18897395050 | 43050 | 43100 | 43100 | 43000 | 1482 |
| 369 | 20230712 | 124400 | 18833596350 | 43050 | 43050 | 43100 | 43050 | 1316 |
| 370 | 20230712 | 124300 | 18776927900 | 43050 | 43100 | 43100 | 43050 | 1029 |
| 371 | 20230712 | 124200 | 18732614050 | 43050 | 43100 | 43100 | 43050 | 1113 |
| 372 | 20230712 | 124100 | 18684697050 | 43100 | 43050 | 43100 | 43050 | 288 |
| 373 | 20230712 | 124000 | 18672285000 | 43050 | 43100 | 43100 | 43050 | 1124 |
| 374 | 20230712 | 123900 | 18623881800 | 43050 | 43100 | 43100 | 43050 | 339 |
| 375 | 20230712 | 123800 | 18609276300 | 43050 | 43100 | 43100 | 43050 | 215 |
| 376 | 20230712 | 123700 | 18600018050 | 43050 | 43000 | 43050 | 43000 | 4028 |
| 377 | 20230712 | 123600 | 18426625550 | 43050 | 43000 | 43050 | 42950 | 7117 |
| 378 | 20230712 | 123500 | 18120594400 | 42950 | 43000 | 43000 | 42950 | 395 |
| 379 | 20230712 | 123400 | 18103618600 | 42950 | 43000 | 43000 | 42950 | 1156 |
| 380 | 20230712 | 123300 | 18053928450 | 42950 | 43000 | 43000 | 42950 | 134 |
| 381 | 20230712 | 123200 | 18048172950 | 43000 | 42950 | 43000 | 42950 | 258 |
| 382 | 20230712 | 123100 | 18037083550 | 42950 | 42950 | 43000 | 42950 | 188 |
| 383 | 20230712 | 123000 | 18029008850 | 42950 | 43000 | 43000 | 42950 | 421 |
| 384 | 20230712 | 122900 | 18010924500 | 43000 | 42950 | 43000 | 42950 | 275 |
| 385 | 20230712 | 122800 | 17999109000 | 42950 | 43000 | 43000 | 42950 | 234 |
| 386 | 20230712 | 122700 | 17989057000 | 43000 | 43000 | 43000 | 42950 | 138 |
| 387 | 20230712 | 122600 | 17983124200 | 42950 | 42950 | 43000 | 42950 | 171 |
| 388 | 20230712 | 122500 | 17975776550 | 42950 | 43000 | 43000 | 42950 | 433 |
| 389 | 20230712 | 122400 | 17957170600 | 43000 | 43000 | 43000 | 42950 | 918 |
| 390 | 20230712 | 122300 | 17917741050 | 43000 | 42950 | 43000 | 42950 | 288 |
| 391 | 20230712 | 122200 | 17905365200 | 43000 | 43000 | 43000 | 42950 | 212 |
| 392 | 20230712 | 122100 | 17896259350 | 42950 | 43000 | 43000 | 42950 | 191 |
| 393 | 20230712 | 122000 | 17888049600 | 43000 | 42950 | 43000 | 42950 | 351 |
| 394 | 20230712 | 121900 | 17872969450 | 42950 | 42950 | 42950 | 42900 | 941 |
| 395 | 20230712 | 121800 | 17832554650 | 42950 | 43000 | 43000 | 42900 | 2870 |
| 396 | 20230712 | 121700 | 17709290500 | 43000 | 42950 | 43000 | 42950 | 357 |
| 397 | 20230712 | 121600 | 17693954600 | 42950 | 42950 | 43000 | 42950 | 313 |
| 398 | 20230712 | 121500 | 17680503200 | 42950 | 42950 | 43000 | 42950 | 530 |
| 399 | 20230712 | 121400 | 17657735900 | 42950 | 43000 | 43000 | 42950 | 325 |
| 400 | 20230712 | 121300 | 17643774200 | 42950 | 43000 | 43000 | 42950 | 80 |
| 401 | 20230712 | 121200 | 17640337850 | 42950 | 42950 | 43000 | 42950 | 348 |
| 402 | 20230712 | 121100 | 17625387100 | 43000 | 43000 | 43000 | 42950 | 197 |
| 403 | 20230712 | 121000 | 17616925500 | 42950 | 43000 | 43000 | 42950 | 1440 |
| 404 | 20230712 | 120900 | 17555077000 | 43000 | 42950 | 43000 | 42950 | 398 |
| 405 | 20230712 | 120800 | 17537976550 | 43000 | 42950 | 43000 | 42950 | 862 |
| 406 | 20230712 | 120700 | 17500950400 | 43000 | 43000 | 43000 | 42950 | 302 |
| 407 | 20230712 | 120600 | 17487966450 | 42950 | 43000 | 43000 | 42950 | 210 |
| 408 | 20230712 | 120500 | 17478944100 | 43000 | 43000 | 43000 | 42950 | 98 |
| 409 | 20230712 | 120400 | 17474730750 | 43000 | 42950 | 43000 | 42950 | 138 |
| 410 | 20230712 | 120300 | 17468799750 | 42950 | 42950 | 43000 | 42950 | 385 |
| 411 | 20230712 | 120200 | 17452263000 | 42950 | 43000 | 43000 | 42950 | 266 |
| 412 | 20230712 | 120100 | 17440836500 | 43000 | 42950 | 43000 | 42950 | 460 |
| 413 | 20230712 | 120000 | 17421062000 | 42950 | 43000 | 43000 | 42950 | 672 |
| 414 | 20230712 | 115900 | 17392169800 | 42950 | 42950 | 43000 | 42950 | 213 |
| 415 | 20230712 | 115800 | 17383017200 | 43000 | 42950 | 43000 | 42900 | 1442 |
| 416 | 20230712 | 115700 | 17321055750 | 42950 | 42900 | 42950 | 42900 | 164 |
| 417 | 20230712 | 115600 | 17314014500 | 42900 | 42900 | 42950 | 42900 | 107 |
| 418 | 20230712 | 115500 | 17309422650 | 42900 | 42950 | 42950 | 42900 | 149 |
| 419 | 20230712 | 115400 | 17303027000 | 42900 | 43050 | 43050 | 42900 | 3014 |
| 420 | 20230712 | 115300 | 17173514050 | 43050 | 43050 | 43050 | 43000 | 135 |
| 421 | 20230712 | 115200 | 17167704350 | 43000 | 43050 | 43050 | 43000 | 236 |
| 422 | 20230712 | 115100 | 17157556250 | 43000 | 43050 | 43050 | 43000 | 379 |
| 423 | 20230712 | 115000 | 17141250250 | 43050 | 43050 | 43050 | 43000 | 286 |
| 424 | 20230712 | 114900 | 17128939650 | 43050 | 43000 | 43050 | 43000 | 934 |
| 425 | 20230712 | 114800 | 17088746250 | 43050 | 43050 | 43050 | 43000 | 337 |
| 426 | 20230712 | 114700 | 17074238900 | 43050 | 42950 | 43050 | 42950 | 7619 |
| 427 | 20230712 | 114600 | 16746686050 | 42950 | 42950 | 42950 | 42900 | 370 |
| 428 | 20230712 | 114500 | 16730800050 | 42950 | 42950 | 42950 | 42900 | 3670 |
| 429 | 20230712 | 114400 | 16573350850 | 42900 | 43000 | 43000 | 42900 | 2128 |
| 430 | 20230712 | 114300 | 16481953100 | 43000 | 42950 | 43000 | 42950 | 1626 |
| 431 | 20230712 | 114200 | 16412110250 | 42950 | 42950 | 43000 | 42950 | 622 |
| 432 | 20230712 | 114100 | 16385382000 | 42950 | 42950 | 43000 | 42900 | 2348 |
| 433 | 20230712 | 114000 | 16284530900 | 42950 | 42950 | 42950 | 42900 | 1301 |
| 434 | 20230712 | 113900 | 16228689650 | 42950 | 43000 | 43000 | 42900 | 6050 |
| 435 | 20230712 | 113800 | 15968625850 | 43000 | 43000 | 43050 | 43000 | 363 |
| 436 | 20230712 | 113700 | 15953005900 | 43000 | 43000 | 43050 | 43000 | 388 |
| 437 | 20230712 | 113600 | 15936311500 | 43000 | 43050 | 43050 | 43000 | 349 |
| 438 | 20230712 | 113500 | 15921289500 | 43050 | 43000 | 43050 | 43000 | 489 |
| 439 | 20230712 | 113400 | 15900254950 | 43000 | 42950 | 43000 | 42950 | 2356 |
| 440 | 20230712 | 113300 | 15798956600 | 42950 | 42950 | 43000 | 42950 | 387 |
| 441 | 20230712 | 113200 | 15782317950 | 42950 | 43000 | 43000 | 42950 | 810 |
| 442 | 20230712 | 113100 | 15747512650 | 43000 | 43000 | 43000 | 42950 | 691 |
| 443 | 20230712 | 113000 | 15717804050 | 42950 | 42950 | 43000 | 42900 | 752 |
| 444 | 20230712 | 112900 | 15685494850 | 42900 | 42950 | 42950 | 42900 | 825 |
| 445 | 20230712 | 112800 | 15650064900 | 42950 | 42950 | 42950 | 42900 | 1394 |
| 446 | 20230712 | 112700 | 15590196150 | 42950 | 42950 | 42950 | 42900 | 1845 |
| 447 | 20230712 | 112600 | 15510959700 | 42950 | 42900 | 42950 | 42900 | 299 |
| 448 | 20230712 | 112500 | 15498121400 | 42950 | 42950 | 42950 | 42900 | 496 |
| 449 | 20230712 | 112400 | 15476821300 | 42950 | 42900 | 42950 | 42900 | 434 |
| 450 | 20230712 | 112300 | 15458181450 | 42900 | 42900 | 42950 | 42900 | 352 |
| 451 | 20230712 | 112200 | 15443073450 | 42950 | 42900 | 42950 | 42900 | 589 |
| 452 | 20230712 | 112100 | 15417777200 | 42950 | 42950 | 42950 | 42900 | 676 |
| 453 | 20230712 | 112000 | 15388755700 | 42900 | 42950 | 42950 | 42900 | 1092 |
| 454 | 20230712 | 111900 | 15341864250 | 42950 | 42900 | 42950 | 42900 | 724 |
| 455 | 20230712 | 111800 | 15310771250 | 42950 | 42950 | 42950 | 42900 | 394 |
| 456 | 20230712 | 111700 | 15293859000 | 42950 | 42900 | 42950 | 42900 | 817 |
| 457 | 20230712 | 111600 | 15258786150 | 42950 | 42900 | 42950 | 42900 | 587 |
| 458 | 20230712 | 111500 | 15233592550 | 42950 | 42900 | 42950 | 42850 | 443 |
| 459 | 20230712 | 111400 | 15214581900 | 42900 | 42850 | 42900 | 42850 | 923 |
| 460 | 20230712 | 111300 | 15174988750 | 42900 | 42850 | 42900 | 42850 | 905 |
| 461 | 20230712 | 111200 | 15136176100 | 42900 | 42900 | 42900 | 42850 | 767 |
| 462 | 20230712 | 111100 | 15103275150 | 42900 | 42900 | 42900 | 42850 | 704 |
| 463 | 20230712 | 111000 | 15073076750 | 42850 | 42850 | 42900 | 42850 | 809 |
| 464 | 20230712 | 110900 | 15038395100 | 42900 | 42850 | 42900 | 42850 | 1084 |
| 465 | 20230712 | 110800 | 14991896500 | 42900 | 42850 | 42900 | 42850 | 1531 |
| 466 | 20230712 | 110700 | 14926274100 | 42850 | 42850 | 42850 | 42800 | 429 |
| 467 | 20230712 | 110600 | 14907895400 | 42850 | 42800 | 42850 | 42800 | 1353 |
| 468 | 20230712 | 110500 | 14849975900 | 42750 | 42800 | 42800 | 42750 | 1259 |
| 469 | 20230712 | 110400 | 14796091500 | 42800 | 42750 | 42800 | 42750 | 1216 |
| 470 | 20230712 | 110300 | 14744090200 | 42750 | 42800 | 42800 | 42750 | 1224 |
| 471 | 20230712 | 110200 | 14691748050 | 42800 | 42850 | 42850 | 42800 | 2375 |
| 472 | 20230712 | 110100 | 14590045100 | 42850 | 42800 | 42850 | 42800 | 1339 |
| 473 | 20230712 | 110000 | 14532708200 | 42800 | 42900 | 42900 | 42800 | 2782 |
| 474 | 20230712 | 105900 | 14413464600 | 42900 | 42900 | 42950 | 42850 | 801 |
| 475 | 20230712 | 105800 | 14379101500 | 42850 | 42900 | 42950 | 42850 | 2542 |
| 476 | 20230712 | 105700 | 14270054050 | 42850 | 42900 | 42900 | 42850 | 493 |
| 477 | 20230712 | 105600 | 14248904750 | 42900 | 42900 | 42900 | 42850 | 278 |
| 478 | 20230712 | 105500 | 14236980550 | 42900 | 42850 | 42900 | 42850 | 549 |
| 479 | 20230712 | 105400 | 14213438400 | 42850 | 43000 | 43000 | 42850 | 3322 |
| 480 | 20230712 | 105300 | 14070798300 | 43000 | 43050 | 43050 | 42950 | 1794 |
| 481 | 20230712 | 105200 | 13993644400 | 43050 | 43050 | 43100 | 43000 | 3339 |
| 482 | 20230712 | 105100 | 13849889800 | 43050 | 43050 | 43100 | 42950 | 3577 |
| 483 | 20230712 | 105000 | 13695967550 | 43050 | 43050 | 43100 | 42950 | 5978 |
| 484 | 20230712 | 104900 | 13438707000 | 43050 | 43050 | 43100 | 43000 | 2595 |
| 485 | 20230712 | 104800 | 13326998000 | 43050 | 43000 | 43100 | 43000 | 2487 |
| 486 | 20230712 | 104700 | 13219950500 | 43000 | 43000 | 43050 | 42950 | 3769 |
| 487 | 20230712 | 104600 | 13057804250 | 43050 | 43000 | 43050 | 42950 | 4404 |
| 488 | 20230712 | 104500 | 12868433400 | 43000 | 43000 | 43000 | 42950 | 4167 |
| 489 | 20230712 | 104400 | 12689321900 | 43000 | 42950 | 43000 | 42900 | 2694 |
| 490 | 20230712 | 104300 | 12573608050 | 42900 | 42900 | 42950 | 42850 | 3539 |
| 491 | 20230712 | 104200 | 12421721150 | 42900 | 42900 | 42900 | 42850 | 1281 |
| 492 | 20230712 | 104100 | 12366814150 | 42900 | 42800 | 42900 | 42800 | 3426 |
| 493 | 20230712 | 104000 | 12220011900 | 42850 | 42800 | 42850 | 42800 | 396 |
| 494 | 20230712 | 103900 | 12203054500 | 42850 | 42850 | 42850 | 42800 | 1247 |
| 495 | 20230712 | 103800 | 12149678200 | 42850 | 42850 | 42850 | 42800 | 333 |
| 496 | 20230712 | 103700 | 12135412450 | 42850 | 42800 | 42850 | 42800 | 1213 |
| 497 | 20230712 | 103600 | 12083446250 | 42800 | 42800 | 42800 | 42750 | 453 |
| 498 | 20230712 | 103500 | 12064059950 | 42800 | 42850 | 42850 | 42800 | 142 |
| 499 | 20230712 | 103400 | 12057978850 | 42850 | 42800 | 42850 | 42800 | 341 |
| 500 | 20230712 | 103300 | 12043381650 | 42850 | 42800 | 42850 | 42800 | 962 |
| 501 | 20230712 | 103200 | 12002200100 | 42800 | 42850 | 42850 | 42750 | 732 |
| 502 | 20230712 | 103100 | 11970877700 | 42850 | 42800 | 42850 | 42750 | 1372 |
| 503 | 20230712 | 103000 | 11912162850 | 42850 | 42800 | 42850 | 42750 | 1063 |
| 504 | 20230712 | 102900 | 11866673600 | 42800 | 42750 | 42800 | 42750 | 458 |
| 505 | 20230712 | 102800 | 11847076750 | 42800 | 42750 | 42800 | 42750 | 249 |
| 506 | 20230712 | 102700 | 11836423950 | 42750 | 42800 | 42800 | 42750 | 141 |
| 507 | 20230712 | 102600 | 11830391450 | 42750 | 42750 | 42800 | 42750 | 788 |
| 508 | 20230712 | 102500 | 11796704100 | 42750 | 42750 | 42800 | 42750 | 902 |
| 509 | 20230712 | 102400 | 11758111700 | 42800 | 42750 | 42800 | 42750 | 1335 |
| 510 | 20230712 | 102300 | 11701016500 | 42750 | 42650 | 42750 | 42600 | 4154 |
| 511 | 20230712 | 102200 | 11523705300 | 42650 | 42650 | 42700 | 42600 | 1747 |
| 512 | 20230712 | 102100 | 11449198150 | 42650 | 42700 | 42700 | 42650 | 430 |
| 513 | 20230712 | 102000 | 11430854650 | 42650 | 42650 | 42700 | 42650 | 1130 |
| 514 | 20230712 | 101900 | 11382641400 | 42650 | 42650 | 42700 | 42650 | 437 |
| 515 | 20230712 | 101800 | 11364002050 | 42650 | 42650 | 42700 | 42650 | 438 |
| 516 | 20230712 | 101700 | 11345318300 | 42650 | 42700 | 42700 | 42650 | 564 |
| 517 | 20230712 | 101600 | 11321259650 | 42700 | 42650 | 42700 | 42650 | 998 |
| 518 | 20230712 | 101500 | 11278693600 | 42650 | 42600 | 42750 | 42600 | 4541 |
| 519 | 20230712 | 101400 | 11084963700 | 42650 | 42700 | 42700 | 42600 | 3586 |
| 520 | 20230712 | 101300 | 10932033900 | 42700 | 42700 | 42750 | 42700 | 2484 |
| 521 | 20230712 | 101200 | 10825958000 | 42700 | 42750 | 42750 | 42700 | 3084 |
| 522 | 20230712 | 101100 | 10694141850 | 42750 | 42800 | 42850 | 42750 | 1334 |
| 523 | 20230712 | 101000 | 10637059050 | 42800 | 42850 | 42900 | 42800 | 1568 |
| 524 | 20230712 | 100900 | 10569914100 | 42850 | 42900 | 42950 | 42800 | 1801 |
| 525 | 20230712 | 100800 | 10492727700 | 42950 | 42900 | 42950 | 42800 | 6381 |
| 526 | 20230712 | 100700 | 10219136900 | 42850 | 42900 | 42900 | 42850 | 2598 |
| 527 | 20230712 | 100600 | 10107690400 | 42900 | 42850 | 42900 | 42850 | 1492 |
| 528 | 20230712 | 100500 | 10043756450 | 42850 | 42900 | 42900 | 42850 | 214 |
| 529 | 20230712 | 100400 | 10034582400 | 42850 | 42900 | 42900 | 42850 | 291 |
| 530 | 20230712 | 100300 | 10022103050 | 42900 | 42850 | 42900 | 42850 | 656 |
| 531 | 20230712 | 100200 | 9993991700 | 42850 | 42850 | 42900 | 42850 | 2853 |
| 532 | 20230712 | 100100 | 9871734600 | 42800 | 42850 | 42850 | 42800 | 831 |
| 533 | 20230712 | 100000 | 9836129250 | 42850 | 42850 | 42900 | 42850 | 2035 |
| 534 | 20230712 | 095900 | 9748921700 | 42900 | 42850 | 42900 | 42850 | 811 |
| 535 | 20230712 | 095800 | 9714167000 | 42850 | 42850 | 42900 | 42850 | 258 |
| 536 | 20230712 | 095700 | 9703111600 | 42850 | 42850 | 42900 | 42850 | 204 |
| 537 | 20230712 | 095600 | 9694364150 | 42850 | 42850 | 42900 | 42850 | 161 |
| 538 | 20230712 | 095500 | 9687461200 | 42850 | 42800 | 42850 | 42800 | 1373 |
| 539 | 20230712 | 095400 | 9628636900 | 42850 | 42850 | 42900 | 42800 | 1030 |
| 540 | 20230712 | 095300 | 9584511000 | 42850 | 42850 | 42850 | 42800 | 1098 |
| 541 | 20230712 | 095200 | 9537463750 | 42850 | 42800 | 42900 | 42800 | 5767 |
| 542 | 20230712 | 095100 | 9290349500 | 42800 | 42800 | 42850 | 42800 | 1968 |
| 543 | 20230712 | 095000 | 9206068300 | 42800 | 42800 | 42850 | 42800 | 4955 |
| 544 | 20230712 | 094900 | 8993988500 | 42800 | 42800 | 42850 | 42800 | 2555 |
| 545 | 20230712 | 094800 | 8884634400 | 42850 | 42850 | 42900 | 42800 | 2550 |
| 546 | 20230712 | 094700 | 8775367650 | 42850 | 42900 | 42900 | 42850 | 429 |
| 547 | 20230712 | 094600 | 8756983900 | 42850 | 42900 | 42900 | 42850 | 2134 |
| 548 | 20230712 | 094500 | 8665440950 | 42950 | 43000 | 43050 | 42900 | 7959 |
| 549 | 20230712 | 094400 | 8323458450 | 43050 | 43050 | 43050 | 43000 | 760 |
| 550 | 20230712 | 094300 | 8290775200 | 43000 | 43050 | 43050 | 43000 | 296 |
| 551 | 20230712 | 094200 | 8278034800 | 43000 | 43050 | 43050 | 43000 | 801 |
| 552 | 20230712 | 094100 | 8243561500 | 43050 | 43050 | 43050 | 43000 | 2110 |
| 553 | 20230712 | 094000 | 8152807900 | 43000 | 43050 | 43050 | 43000 | 2833 |
| 554 | 20230712 | 093900 | 8030975450 | 43050 | 43000 | 43050 | 42950 | 3645 |
| 555 | 20230712 | 093800 | 7874230950 | 42950 | 42950 | 42950 | 42900 | 2901 |
| 556 | 20230712 | 093700 | 7749650100 | 42950 | 43000 | 43000 | 42950 | 4163 |
| 557 | 20230712 | 093600 | 7570841200 | 43000 | 43050 | 43050 | 42950 | 4682 |
| 558 | 20230712 | 093500 | 7369463650 | 43050 | 43200 | 43200 | 43050 | 9193 |
| 559 | 20230712 | 093400 | 6973173100 | 43150 | 43150 | 43200 | 43100 | 3903 |
| 560 | 20230712 | 093300 | 6804728250 | 43150 | 43000 | 43150 | 43000 | 11497 |
| 561 | 20230712 | 093200 | 6309467450 | 43050 | 43000 | 43050 | 42950 | 3922 |
| 562 | 20230712 | 093100 | 6140817350 | 42950 | 42900 | 43000 | 42850 | 13214 |
| 563 | 20230712 | 093000 | 5573378400 | 42950 | 42900 | 42950 | 42850 | 865 |
| 564 | 20230712 | 092900 | 5536262250 | 42900 | 42900 | 42950 | 42850 | 3220 |
| 565 | 20230712 | 092800 | 5398067650 | 42950 | 42900 | 42950 | 42850 | 3373 |
| 566 | 20230712 | 092700 | 5253384450 | 42900 | 42800 | 42900 | 42750 | 4625 |
| 567 | 20230712 | 092600 | 5055302700 | 42800 | 42700 | 42800 | 42650 | 7136 |
| 568 | 20230712 | 092500 | 4750259400 | 42650 | 42600 | 42700 | 42550 | 2706 |
| 569 | 20230712 | 092400 | 4634934250 | 42550 | 42600 | 42650 | 42550 | 1458 |
| 570 | 20230712 | 092300 | 4572821950 | 42650 | 42550 | 42650 | 42550 | 3608 |
| 571 | 20230712 | 092200 | 4419132850 | 42550 | 42550 | 42600 | 42550 | 2534 |
| 572 | 20230712 | 092100 | 4311263950 | 42600 | 42650 | 42650 | 42550 | 2257 |
| 573 | 20230712 | 092000 | 4215151550 | 42650 | 42650 | 42700 | 42600 | 2242 |
| 574 | 20230712 | 091900 | 4119503300 | 42700 | 42550 | 42700 | 42500 | 6504 |
| 575 | 20230712 | 091800 | 3842488000 | 42550 | 42550 | 42600 | 42500 | 6699 |
| 576 | 20230712 | 091700 | 3557701100 | 42550 | 42600 | 42600 | 42500 | 4451 |
| 577 | 20230712 | 091600 | 3368370750 | 42600 | 42600 | 42700 | 42550 | 7363 |
| 578 | 20230712 | 091500 | 3054663800 | 42650 | 42750 | 42750 | 42600 | 5342 |
| 579 | 20230712 | 091400 | 2826803500 | 42750 | 42750 | 42750 | 42700 | 1335 |
| 580 | 20230712 | 091300 | 2769738800 | 42750 | 42750 | 42800 | 42750 | 2391 |
| 581 | 20230712 | 091200 | 2667510050 | 42750 | 42750 | 42800 | 42700 | 1583 |
| 582 | 20230712 | 091100 | 2599843900 | 42700 | 42600 | 42750 | 42550 | 3986 |
| 583 | 20230712 | 091000 | 2429862100 | 42650 | 42650 | 42650 | 42550 | 1042 |
| 584 | 20230712 | 090900 | 2385471000 | 42600 | 42650 | 42700 | 42550 | 4270 |
| 585 | 20230712 | 090800 | 2203331100 | 42650 | 42850 | 42850 | 42550 | 10655 |
| 586 | 20230712 | 090700 | 1747991200 | 42850 | 42900 | 42950 | 42850 | 2704 |
| 587 | 20230712 | 090600 | 1631949450 | 42900 | 42950 | 43000 | 42900 | 2902 |
| 588 | 20230712 | 090500 | 1507344300 | 42950 | 43050 | 43050 | 42950 | 3597 |
| 589 | 20230712 | 090400 | 1352703300 | 43050 | 43050 | 43100 | 43000 | 7667 |
| 590 | 20230712 | 090300 | 1022823550 | 43050 | 43000 | 43100 | 43000 | 4415 |
| 591 | 20230712 | 090200 | 832828050 | 43000 | 43000 | 43050 | 42950 | 4491 |
| 592 | 20230712 | 090100 | 639682850 | 43050 | 43050 | 43100 | 42900 | 7742 |
| 593 | 20230712 | 090000 | 306669200 | 43050 | 42850 | 43050 | 42850 | 6720 |