34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 193000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 4083 |
| 3 | 20230711 | 192900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 4 | 20230711 | 192800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 5 | 20230711 | 192700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 6 | 20230711 | 192600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 7 | 20230711 | 192500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 8 | 20230711 | 192400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 9 | 20230711 | 192300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 10 | 20230711 | 192200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 11 | 20230711 | 192100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 12 | 20230711 | 192000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 13 | 20230711 | 191900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 14 | 20230711 | 191800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 15 | 20230711 | 191700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 16 | 20230711 | 191600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 17 | 20230711 | 191500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 18 | 20230711 | 191400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 19 | 20230711 | 191300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 20 | 20230711 | 191200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 21 | 20230711 | 191100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 22 | 20230711 | 191000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 23 | 20230711 | 190900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 24 | 20230711 | 190800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 25 | 20230711 | 190700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 26 | 20230711 | 190600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 27 | 20230711 | 190500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 28 | 20230711 | 190400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 29 | 20230711 | 190300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 30 | 20230711 | 190200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 31 | 20230711 | 190100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 32 | 20230711 | 190000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 4083 |
| 33 | 20230711 | 185900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 34 | 20230711 | 185800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 35 | 20230711 | 185700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 36 | 20230711 | 185600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 37 | 20230711 | 185500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 38 | 20230711 | 185400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 39 | 20230711 | 185300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 40 | 20230711 | 185200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 41 | 20230711 | 185100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 42 | 20230711 | 185000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 43 | 20230711 | 184900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 44 | 20230711 | 184800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 45 | 20230711 | 184700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 46 | 20230711 | 184600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 47 | 20230711 | 184500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 48 | 20230711 | 184400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 49 | 20230711 | 184300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 50 | 20230711 | 184200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 51 | 20230711 | 184100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 52 | 20230711 | 184000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 53 | 20230711 | 183900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 54 | 20230711 | 183800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 55 | 20230711 | 183700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 56 | 20230711 | 183600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 57 | 20230711 | 183500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 58 | 20230711 | 183400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 59 | 20230711 | 183300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 60 | 20230711 | 183200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 61 | 20230711 | 183100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 62 | 20230711 | 183000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 4083 |
| 63 | 20230711 | 182900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 64 | 20230711 | 182800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 65 | 20230711 | 182700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 66 | 20230711 | 182600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 67 | 20230711 | 182500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 68 | 20230711 | 182400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 69 | 20230711 | 182300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 70 | 20230711 | 182200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 71 | 20230711 | 182100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 72 | 20230711 | 182000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 73 | 20230711 | 181900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 74 | 20230711 | 181800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 75 | 20230711 | 181700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 76 | 20230711 | 181600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 77 | 20230711 | 181500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 78 | 20230711 | 181400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 79 | 20230711 | 181300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 80 | 20230711 | 181200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 81 | 20230711 | 181100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 82 | 20230711 | 181000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 83 | 20230711 | 180900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 84 | 20230711 | 180800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 85 | 20230711 | 180700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 86 | 20230711 | 180600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 87 | 20230711 | 180500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 88 | 20230711 | 180400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 89 | 20230711 | 180300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 90 | 20230711 | 180200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 91 | 20230711 | 180100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 92 | 20230711 | 180000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 4083 |
| 93 | 20230711 | 175900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 94 | 20230711 | 175800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 95 | 20230711 | 175700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 96 | 20230711 | 175600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 97 | 20230711 | 175500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 98 | 20230711 | 175400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 99 | 20230711 | 175300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 100 | 20230711 | 175200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 101 | 20230711 | 175100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 102 | 20230711 | 175000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 103 | 20230711 | 174900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 104 | 20230711 | 174800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 105 | 20230711 | 174700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 106 | 20230711 | 174600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 107 | 20230711 | 174500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 108 | 20230711 | 174400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 109 | 20230711 | 174300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 110 | 20230711 | 174200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 111 | 20230711 | 174100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 112 | 20230711 | 174000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 113 | 20230711 | 173900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 114 | 20230711 | 173800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 115 | 20230711 | 173700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 116 | 20230711 | 173600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 117 | 20230711 | 173500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 118 | 20230711 | 173400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 119 | 20230711 | 173300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 120 | 20230711 | 173200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 121 | 20230711 | 173100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 122 | 20230711 | 173000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 4083 |
| 123 | 20230711 | 172900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 124 | 20230711 | 172800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 125 | 20230711 | 172700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 126 | 20230711 | 172600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 127 | 20230711 | 172500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 128 | 20230711 | 172400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 129 | 20230711 | 172300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 130 | 20230711 | 172200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 131 | 20230711 | 172100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 132 | 20230711 | 172000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 133 | 20230711 | 171900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 134 | 20230711 | 171800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 135 | 20230711 | 171700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 136 | 20230711 | 171600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 137 | 20230711 | 171500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 138 | 20230711 | 171400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 139 | 20230711 | 171300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 140 | 20230711 | 171200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 141 | 20230711 | 171100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 142 | 20230711 | 171000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 143 | 20230711 | 170900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 144 | 20230711 | 170800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 145 | 20230711 | 170700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 146 | 20230711 | 170600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 147 | 20230711 | 170500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 148 | 20230711 | 170400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 149 | 20230711 | 170300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 150 | 20230711 | 170200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 151 | 20230711 | 170100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 152 | 20230711 | 170000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 4083 |
| 153 | 20230711 | 165900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 154 | 20230711 | 165800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 155 | 20230711 | 165700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 156 | 20230711 | 165600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 157 | 20230711 | 165500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 158 | 20230711 | 165400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 159 | 20230711 | 165300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 160 | 20230711 | 165200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 161 | 20230711 | 165100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 162 | 20230711 | 165000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 163 | 20230711 | 164900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 164 | 20230711 | 164800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 165 | 20230711 | 164700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 166 | 20230711 | 164600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 167 | 20230711 | 164500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 168 | 20230711 | 164400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 169 | 20230711 | 164300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 170 | 20230711 | 164200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 171 | 20230711 | 164100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 172 | 20230711 | 164000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 173 | 20230711 | 163900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 174 | 20230711 | 163800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 175 | 20230711 | 163700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 176 | 20230711 | 163600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 177 | 20230711 | 163500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 178 | 20230711 | 163400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 179 | 20230711 | 163300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 180 | 20230711 | 163200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 181 | 20230711 | 163100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 182 | 20230711 | 163000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 4083 |
| 183 | 20230711 | 162900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 184 | 20230711 | 162800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 185 | 20230711 | 162700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 186 | 20230711 | 162600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 187 | 20230711 | 162500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 188 | 20230711 | 162400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 189 | 20230711 | 162300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 190 | 20230711 | 162200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 191 | 20230711 | 162100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 192 | 20230711 | 162000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 193 | 20230711 | 161900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 194 | 20230711 | 161800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 195 | 20230711 | 161700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 196 | 20230711 | 161600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 197 | 20230711 | 161500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 198 | 20230711 | 161400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 199 | 20230711 | 161300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 200 | 20230711 | 161200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 201 | 20230711 | 161100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 202 | 20230711 | 161000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20230711 | 160900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 204 | 20230711 | 160800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 205 | 20230711 | 160700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 206 | 20230711 | 160600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 207 | 20230711 | 160500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 208 | 20230711 | 160400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 209 | 20230711 | 160300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 210 | 20230711 | 160200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 211 | 20230711 | 160100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 212 | 20230711 | 160000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 4083 |
| 213 | 20230711 | 155900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 214 | 20230711 | 155800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 215 | 20230711 | 155700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 216 | 20230711 | 155600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 217 | 20230711 | 155500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 218 | 20230711 | 155400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 219 | 20230711 | 155300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 220 | 20230711 | 155200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 221 | 20230711 | 155100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 222 | 20230711 | 155000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 223 | 20230711 | 154900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 224 | 20230711 | 154800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 225 | 20230711 | 154700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 226 | 20230711 | 154600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 227 | 20230711 | 154500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 228 | 20230711 | 154400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 229 | 20230711 | 154300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 230 | 20230711 | 154200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 231 | 20230711 | 154100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 232 | 20230711 | 154000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 233 | 20230711 | 153900 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 234 | 20230711 | 153800 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 235 | 20230711 | 153700 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 236 | 20230711 | 153600 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 237 | 20230711 | 153500 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 238 | 20230711 | 153400 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 239 | 20230711 | 153300 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 240 | 20230711 | 153200 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 241 | 20230711 | 153100 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 242 | 20230711 | 153000 | 15914889850 | 33500 | 33500 | 33500 | 33500 | 8166 |
| 243 | 20230711 | 152900 | 15778109350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 244 | 20230711 | 152800 | 15778109350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 245 | 20230711 | 152700 | 15778109350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 246 | 20230711 | 152600 | 15778109350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 247 | 20230711 | 152500 | 15778109350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 248 | 20230711 | 152400 | 15778109350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 249 | 20230711 | 152300 | 15778109350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 250 | 20230711 | 152200 | 15778109350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 251 | 20230711 | 152100 | 15778109350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 252 | 20230711 | 152000 | 15778109350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 253 | 20230711 | 151900 | 15778109350 | 33750 | 33650 | 33750 | 33650 | 689 |
| 254 | 20230711 | 151800 | 15754878650 | 33650 | 33750 | 33750 | 33650 | 275 |
| 255 | 20230711 | 151700 | 15745607400 | 33750 | 33750 | 33800 | 33700 | 500 |
| 256 | 20230711 | 151600 | 15728734600 | 33750 | 33750 | 33800 | 33700 | 353 |
| 257 | 20230711 | 151500 | 15716820600 | 33750 | 33750 | 33800 | 33700 | 629 |
| 258 | 20230711 | 151400 | 15695598550 | 33800 | 33700 | 33800 | 33700 | 549 |
| 259 | 20230711 | 151300 | 15677072550 | 33700 | 33700 | 33750 | 33650 | 1106 |
| 260 | 20230711 | 151200 | 15639791350 | 33700 | 33700 | 33750 | 33700 | 617 |
| 261 | 20230711 | 151100 | 15618980950 | 33750 | 33750 | 33800 | 33600 | 2615 |
| 262 | 20230711 | 151000 | 15530750500 | 33600 | 33700 | 33750 | 33600 | 791 |
| 263 | 20230711 | 150900 | 15504137050 | 33700 | 33600 | 33750 | 33600 | 353 |
| 264 | 20230711 | 150800 | 15492250200 | 33750 | 33550 | 33750 | 33550 | 1068 |
| 265 | 20230711 | 150700 | 15456296600 | 33600 | 33450 | 33600 | 33400 | 602 |
| 266 | 20230711 | 150600 | 15436126450 | 33500 | 33450 | 33600 | 33350 | 2352 |
| 267 | 20230711 | 150500 | 15357530950 | 33500 | 33400 | 33550 | 33400 | 1315 |
| 268 | 20230711 | 150400 | 15313580600 | 33650 | 33600 | 33650 | 33400 | 1447 |
| 269 | 20230711 | 150300 | 15265149850 | 33600 | 33650 | 33650 | 33450 | 454 |
| 270 | 20230711 | 150200 | 15249946600 | 33650 | 33750 | 33750 | 33450 | 932 |
| 271 | 20230711 | 150100 | 15218568650 | 33800 | 33800 | 33800 | 33700 | 1426 |
| 272 | 20230711 | 150000 | 15170459850 | 33850 | 33600 | 33900 | 33550 | 11645 |
| 273 | 20230711 | 145900 | 14777005800 | 33600 | 33350 | 33600 | 33350 | 2556 |
| 274 | 20230711 | 145800 | 14691589250 | 33400 | 33350 | 33400 | 33350 | 394 |
| 275 | 20230711 | 145700 | 14678439950 | 33400 | 33500 | 33500 | 33350 | 2213 |
| 276 | 20230711 | 145600 | 14604488050 | 33550 | 33550 | 33550 | 33500 | 191 |
| 277 | 20230711 | 145500 | 14598080750 | 33450 | 33400 | 33550 | 33400 | 1033 |
| 278 | 20230711 | 145400 | 14563523250 | 33400 | 33550 | 33550 | 33400 | 3011 |
| 279 | 20230711 | 145300 | 14462799550 | 33550 | 33550 | 33600 | 33500 | 879 |
| 280 | 20230711 | 145200 | 14433302950 | 33550 | 33700 | 33700 | 33500 | 212 |
| 281 | 20230711 | 145100 | 14426169000 | 33700 | 33500 | 33700 | 33450 | 3133 |
| 282 | 20230711 | 145000 | 14320830950 | 33500 | 33450 | 33550 | 33400 | 1428 |
| 283 | 20230711 | 144900 | 14273060900 | 33450 | 33450 | 33500 | 33450 | 1556 |
| 284 | 20230711 | 144800 | 14220975000 | 33450 | 33500 | 33550 | 33450 | 1804 |
| 285 | 20230711 | 144700 | 14160563400 | 33550 | 33500 | 33550 | 33500 | 1497 |
| 286 | 20230711 | 144600 | 14110387200 | 33500 | 33650 | 33700 | 33500 | 3372 |
| 287 | 20230711 | 144500 | 13997146900 | 33650 | 33650 | 33700 | 33650 | 598 |
| 288 | 20230711 | 144400 | 13977011200 | 33700 | 33700 | 33750 | 33650 | 823 |
| 289 | 20230711 | 144300 | 13949276900 | 33700 | 33800 | 33800 | 33700 | 675 |
| 290 | 20230711 | 144200 | 13926487650 | 33800 | 33800 | 33850 | 33800 | 412 |
| 291 | 20230711 | 144100 | 13912559200 | 33800 | 33750 | 33850 | 33750 | 1844 |
| 292 | 20230711 | 144000 | 13850258450 | 33750 | 33800 | 33800 | 33700 | 1120 |
| 293 | 20230711 | 143900 | 13812441800 | 33750 | 33850 | 33850 | 33750 | 564 |
| 294 | 20230711 | 143800 | 13793377200 | 33800 | 34050 | 34050 | 33800 | 4423 |
| 295 | 20230711 | 143700 | 13643319950 | 34100 | 34150 | 34150 | 34050 | 613 |
| 296 | 20230711 | 143600 | 13622417500 | 34100 | 34050 | 34150 | 34050 | 382 |
| 297 | 20230711 | 143500 | 13609382250 | 34100 | 34050 | 34150 | 34000 | 310 |
| 298 | 20230711 | 143400 | 13598815650 | 34100 | 34000 | 34100 | 34000 | 475 |
| 299 | 20230711 | 143300 | 13582636600 | 34050 | 34150 | 34150 | 34050 | 211 |
| 300 | 20230711 | 143200 | 13575447650 | 34100 | 34050 | 34150 | 34050 | 821 |
| 301 | 20230711 | 143100 | 13547448650 | 34050 | 34050 | 34100 | 34000 | 1006 |
| 302 | 20230711 | 143000 | 13513195150 | 34050 | 34150 | 34150 | 34000 | 982 |
| 303 | 20230711 | 142900 | 13479732400 | 34150 | 34100 | 34150 | 34100 | 282 |
| 304 | 20230711 | 142800 | 13470115500 | 34050 | 34150 | 34150 | 34050 | 653 |
| 305 | 20230711 | 142700 | 13447844500 | 34100 | 34200 | 34200 | 34100 | 272 |
| 306 | 20230711 | 142600 | 13438557750 | 34200 | 34200 | 34200 | 34150 | 250 |
| 307 | 20230711 | 142500 | 13430008700 | 34200 | 34100 | 34200 | 34050 | 1016 |
| 308 | 20230711 | 142400 | 13395319500 | 34100 | 34050 | 34100 | 34050 | 667 |
| 309 | 20230711 | 142300 | 13372586100 | 34000 | 33900 | 34000 | 33900 | 2164 |
| 310 | 20230711 | 142200 | 13299077650 | 33950 | 33950 | 33950 | 33900 | 917 |
| 311 | 20230711 | 142100 | 13267978950 | 33950 | 33950 | 33950 | 33900 | 339 |
| 312 | 20230711 | 142000 | 13256477750 | 33950 | 34000 | 34000 | 33900 | 216 |
| 313 | 20230711 | 141900 | 13249145350 | 34000 | 33950 | 34000 | 33900 | 423 |
| 314 | 20230711 | 141800 | 13234793850 | 33950 | 33950 | 34000 | 33900 | 185 |
| 315 | 20230711 | 141700 | 13228511500 | 33950 | 33900 | 34000 | 33850 | 276 |
| 316 | 20230711 | 141600 | 13219158500 | 33850 | 34000 | 34000 | 33800 | 2704 |
| 317 | 20230711 | 141500 | 13127415750 | 34000 | 33950 | 34000 | 33950 | 970 |
| 318 | 20230711 | 141400 | 13094448100 | 34000 | 34050 | 34100 | 34000 | 923 |
| 319 | 20230711 | 141300 | 13063057250 | 34100 | 34150 | 34150 | 34000 | 1575 |
| 320 | 20230711 | 141200 | 13009399300 | 34150 | 34200 | 34250 | 34150 | 612 |
| 321 | 20230711 | 141100 | 12988484000 | 34200 | 34300 | 34300 | 34200 | 155 |
| 322 | 20230711 | 141000 | 12983172750 | 34300 | 34200 | 34300 | 34150 | 1050 |
| 323 | 20230711 | 140900 | 12947235350 | 34150 | 34250 | 34250 | 34150 | 1807 |
| 324 | 20230711 | 140800 | 12885430450 | 34200 | 34250 | 34250 | 34200 | 579 |
| 325 | 20230711 | 140700 | 12865612250 | 34300 | 34200 | 34300 | 34200 | 380 |
| 326 | 20230711 | 140600 | 12852593400 | 34200 | 34250 | 34250 | 34150 | 683 |
| 327 | 20230711 | 140500 | 12829233450 | 34250 | 34100 | 34300 | 34100 | 546 |
| 328 | 20230711 | 140400 | 12810536500 | 34100 | 34250 | 34300 | 34100 | 692 |
| 329 | 20230711 | 140300 | 12786846900 | 34250 | 34150 | 34250 | 34150 | 636 |
| 330 | 20230711 | 140200 | 12765079500 | 34200 | 34150 | 34250 | 34150 | 431 |
| 331 | 20230711 | 140100 | 12750325900 | 34200 | 34100 | 34300 | 34050 | 687 |
| 332 | 20230711 | 140000 | 12726820400 | 34050 | 34200 | 34250 | 34050 | 3243 |
| 333 | 20230711 | 135900 | 12616066200 | 34200 | 34300 | 34300 | 34200 | 427 |
| 334 | 20230711 | 135800 | 12601436050 | 34250 | 34300 | 34350 | 34200 | 1942 |
| 335 | 20230711 | 135700 | 12534904100 | 34300 | 34250 | 34300 | 34200 | 927 |
| 336 | 20230711 | 135600 | 12503156900 | 34200 | 34300 | 34300 | 34200 | 1086 |
| 337 | 20230711 | 135500 | 12465967500 | 34300 | 34300 | 34350 | 34250 | 1011 |
| 338 | 20230711 | 135400 | 12431305250 | 34300 | 34300 | 34300 | 34250 | 941 |
| 339 | 20230711 | 135300 | 12399036800 | 34300 | 34300 | 34350 | 34300 | 792 |
| 340 | 20230711 | 135200 | 12371851050 | 34350 | 34300 | 34350 | 34250 | 877 |
| 341 | 20230711 | 135100 | 12341750950 | 34350 | 34300 | 34350 | 34250 | 766 |
| 342 | 20230711 | 135000 | 12315454550 | 34300 | 34300 | 34350 | 34250 | 1046 |
| 343 | 20230711 | 134900 | 12279577550 | 34300 | 34350 | 34350 | 34250 | 1111 |
| 344 | 20230711 | 134800 | 12241455450 | 34300 | 34300 | 34300 | 34250 | 2929 |
| 345 | 20230711 | 134700 | 12140992750 | 34300 | 34250 | 34300 | 34200 | 2295 |
| 346 | 20230711 | 134600 | 12062380600 | 34200 | 34100 | 34250 | 34100 | 1194 |
| 347 | 20230711 | 134500 | 12021545050 | 34150 | 34150 | 34200 | 34100 | 1011 |
| 348 | 20230711 | 134400 | 11986989650 | 34150 | 34200 | 34200 | 34100 | 614 |
| 349 | 20230711 | 134300 | 11966013350 | 34200 | 34200 | 34200 | 34100 | 1129 |
| 350 | 20230711 | 134200 | 11927463100 | 34150 | 34150 | 34200 | 34100 | 821 |
| 351 | 20230711 | 134100 | 11899426500 | 34150 | 34250 | 34250 | 34150 | 506 |
| 352 | 20230711 | 134000 | 11882100800 | 34250 | 34200 | 34250 | 34150 | 630 |
| 353 | 20230711 | 133900 | 11860554800 | 34200 | 34150 | 34200 | 34100 | 815 |
| 354 | 20230711 | 133800 | 11832697700 | 34200 | 34200 | 34200 | 34150 | 724 |
| 355 | 20230711 | 133700 | 11807939050 | 34250 | 34200 | 34250 | 34200 | 613 |
| 356 | 20230711 | 133600 | 11786947500 | 34200 | 34150 | 34250 | 34150 | 1722 |
| 357 | 20230711 | 133500 | 11728086450 | 34150 | 34200 | 34200 | 34100 | 847 |
| 358 | 20230711 | 133400 | 11699145550 | 34150 | 34100 | 34200 | 34100 | 1138 |
| 359 | 20230711 | 133300 | 11660272850 | 34100 | 34150 | 34200 | 34050 | 2048 |
| 360 | 20230711 | 133200 | 11590336850 | 34150 | 34000 | 34250 | 34000 | 14352 |
| 361 | 20230711 | 133100 | 11100418500 | 34000 | 33900 | 34000 | 33900 | 512 |
| 362 | 20230711 | 133000 | 11083035050 | 33900 | 33900 | 33950 | 33850 | 646 |
| 363 | 20230711 | 132900 | 11061106350 | 33900 | 33900 | 33950 | 33900 | 392 |
| 364 | 20230711 | 132800 | 11047803150 | 33950 | 33900 | 33950 | 33900 | 2155 |
| 365 | 20230711 | 132700 | 10974691500 | 33950 | 33850 | 33950 | 33850 | 689 |
| 366 | 20230711 | 132600 | 10951332850 | 33850 | 33900 | 33900 | 33800 | 576 |
| 367 | 20230711 | 132500 | 10931825150 | 33900 | 33850 | 33900 | 33850 | 857 |
| 368 | 20230711 | 132400 | 10902806150 | 33850 | 33850 | 33850 | 33800 | 698 |
| 369 | 20230711 | 132300 | 10879187800 | 33850 | 33800 | 33850 | 33800 | 334 |
| 370 | 20230711 | 132200 | 10867891150 | 33800 | 33700 | 33800 | 33650 | 1610 |
| 371 | 20230711 | 132100 | 10813508700 | 33750 | 33750 | 33750 | 33700 | 227 |
| 372 | 20230711 | 132000 | 10805850150 | 33800 | 33750 | 33800 | 33700 | 216 |
| 373 | 20230711 | 131900 | 10798554000 | 33800 | 33700 | 33800 | 33700 | 287 |
| 374 | 20230711 | 131800 | 10788862700 | 33700 | 33700 | 33750 | 33700 | 286 |
| 375 | 20230711 | 131700 | 10779220050 | 33700 | 33750 | 33800 | 33650 | 221 |
| 376 | 20230711 | 131600 | 10771770800 | 33800 | 33700 | 33800 | 33700 | 552 |
| 377 | 20230711 | 131500 | 10753151900 | 33700 | 33800 | 33800 | 33700 | 196 |
| 378 | 20230711 | 131400 | 10746537100 | 33800 | 33700 | 33800 | 33700 | 286 |
| 379 | 20230711 | 131300 | 10736875000 | 33750 | 33750 | 33850 | 33750 | 458 |
| 380 | 20230711 | 131200 | 10721401850 | 33800 | 33700 | 33800 | 33700 | 319 |
| 381 | 20230711 | 131100 | 10710627500 | 33750 | 33750 | 33800 | 33700 | 207 |
| 382 | 20230711 | 131000 | 10703639700 | 33800 | 33750 | 33800 | 33700 | 262 |
| 383 | 20230711 | 130900 | 10694788150 | 33750 | 33700 | 33750 | 33700 | 610 |
| 384 | 20230711 | 130800 | 10674228450 | 33750 | 33700 | 33750 | 33650 | 677 |
| 385 | 20230711 | 130700 | 10651402850 | 33750 | 33700 | 33750 | 33650 | 365 |
| 386 | 20230711 | 130600 | 10639101200 | 33700 | 33700 | 33700 | 33600 | 170 |
| 387 | 20230711 | 130500 | 10633376850 | 33700 | 33650 | 33750 | 33650 | 301 |
| 388 | 20230711 | 130400 | 10623228500 | 33650 | 33750 | 33750 | 33650 | 309 |
| 389 | 20230711 | 130300 | 10612818300 | 33750 | 33700 | 33750 | 33700 | 213 |
| 390 | 20230711 | 130200 | 10605638400 | 33700 | 33750 | 33750 | 33700 | 407 |
| 391 | 20230711 | 130100 | 10591910300 | 33700 | 33700 | 33700 | 33700 | 72 |
| 392 | 20230711 | 130000 | 10589483900 | 33650 | 33750 | 33750 | 33650 | 436 |
| 393 | 20230711 | 125900 | 10574785250 | 33750 | 33750 | 33800 | 33750 | 480 |
| 394 | 20230711 | 125800 | 10558578650 | 33750 | 33850 | 33850 | 33750 | 353 |
| 395 | 20230711 | 125700 | 10546643800 | 33850 | 33850 | 33850 | 33800 | 100 |
| 396 | 20230711 | 125600 | 10543263450 | 33850 | 33850 | 33850 | 33800 | 246 |
| 397 | 20230711 | 125500 | 10534941200 | 33850 | 33750 | 33850 | 33750 | 133 |
| 398 | 20230711 | 125400 | 10530440400 | 33800 | 33850 | 33850 | 33750 | 479 |
| 399 | 20230711 | 125300 | 10514249200 | 33800 | 33750 | 33800 | 33750 | 244 |
| 400 | 20230711 | 125200 | 10506009250 | 33750 | 33700 | 33750 | 33700 | 351 |
| 401 | 20230711 | 125100 | 10494176550 | 33750 | 33800 | 33800 | 33700 | 213 |
| 402 | 20230711 | 125000 | 10486984950 | 33800 | 33800 | 33800 | 33750 | 107 |
| 403 | 20230711 | 124900 | 10483370750 | 33800 | 33750 | 33800 | 33750 | 172 |
| 404 | 20230711 | 124800 | 10477560250 | 33800 | 33750 | 33800 | 33650 | 142 |
| 405 | 20230711 | 124700 | 10472769300 | 33800 | 33800 | 33800 | 33800 | 137 |
| 406 | 20230711 | 124600 | 10468138700 | 33800 | 33700 | 33800 | 33700 | 98 |
| 407 | 20230711 | 124500 | 10464826550 | 33650 | 33750 | 33800 | 33650 | 290 |
| 408 | 20230711 | 124400 | 10455029400 | 33650 | 33750 | 33800 | 33650 | 267 |
| 409 | 20230711 | 124300 | 10446027800 | 33700 | 33700 | 33800 | 33700 | 676 |
| 410 | 20230711 | 124200 | 10423229500 | 33700 | 33700 | 33700 | 33650 | 101 |
| 411 | 20230711 | 124100 | 10419830400 | 33650 | 33700 | 33750 | 33650 | 209 |
| 412 | 20230711 | 124000 | 10412786700 | 33750 | 33800 | 33850 | 33750 | 248 |
| 413 | 20230711 | 123900 | 10404398100 | 33800 | 33800 | 33850 | 33800 | 149 |
| 414 | 20230711 | 123800 | 10399357500 | 33800 | 33850 | 33850 | 33800 | 90 |
| 415 | 20230711 | 123700 | 10396312050 | 33850 | 33750 | 33850 | 33750 | 233 |
| 416 | 20230711 | 123600 | 10388441050 | 33700 | 33750 | 33750 | 33650 | 454 |
| 417 | 20230711 | 123500 | 10373131600 | 33750 | 33700 | 33750 | 33700 | 127 |
| 418 | 20230711 | 123400 | 10368849300 | 33650 | 33600 | 33850 | 33600 | 806 |
| 419 | 20230711 | 123300 | 10341680950 | 33600 | 33900 | 33900 | 33600 | 248 |
| 420 | 20230711 | 123200 | 10333322800 | 33950 | 33900 | 33950 | 33850 | 271 |
| 421 | 20230711 | 123100 | 10324132000 | 33900 | 33900 | 33950 | 33800 | 448 |
| 422 | 20230711 | 123000 | 10308940850 | 33900 | 33850 | 33900 | 33800 | 204 |
| 423 | 20230711 | 122900 | 10302034350 | 33750 | 33700 | 33750 | 33700 | 408 |
| 424 | 20230711 | 122800 | 10288269350 | 33750 | 33800 | 33800 | 33750 | 375 |
| 425 | 20230711 | 122700 | 10275597250 | 33750 | 33750 | 33750 | 33700 | 222 |
| 426 | 20230711 | 122600 | 10268106300 | 33750 | 33750 | 33750 | 33700 | 126 |
| 427 | 20230711 | 122500 | 10263853850 | 33650 | 33650 | 33750 | 33650 | 310 |
| 428 | 20230711 | 122400 | 10253412850 | 33700 | 33650 | 33700 | 33650 | 288 |
| 429 | 20230711 | 122300 | 10243708150 | 33700 | 33700 | 33700 | 33650 | 294 |
| 430 | 20230711 | 122200 | 10233805450 | 33700 | 33600 | 33700 | 33600 | 117 |
| 431 | 20230711 | 122100 | 10229868250 | 33550 | 33700 | 33700 | 33550 | 412 |
| 432 | 20230711 | 122000 | 10216004400 | 33750 | 33700 | 33800 | 33650 | 214 |
| 433 | 20230711 | 121900 | 10208781700 | 33700 | 33750 | 33750 | 33650 | 234 |
| 434 | 20230711 | 121800 | 10200889500 | 33750 | 33750 | 33750 | 33650 | 341 |
| 435 | 20230711 | 121700 | 10189391700 | 33750 | 33800 | 33800 | 33750 | 139 |
| 436 | 20230711 | 121600 | 10184694200 | 33850 | 33850 | 33850 | 33800 | 152 |
| 437 | 20230711 | 121500 | 10179549150 | 33850 | 33800 | 33850 | 33800 | 287 |
| 438 | 20230711 | 121400 | 10169839000 | 33800 | 33850 | 33900 | 33800 | 308 |
| 439 | 20230711 | 121300 | 10159407350 | 33900 | 33850 | 33900 | 33850 | 299 |
| 440 | 20230711 | 121200 | 10149281800 | 33900 | 33900 | 34000 | 33850 | 371 |
| 441 | 20230711 | 121100 | 10136689400 | 33900 | 33950 | 34000 | 33900 | 448 |
| 442 | 20230711 | 121000 | 10121483650 | 33950 | 33950 | 34000 | 33950 | 326 |
| 443 | 20230711 | 120900 | 10110415050 | 34000 | 33900 | 34000 | 33850 | 1168 |
| 444 | 20230711 | 120800 | 10070763850 | 33900 | 33950 | 34000 | 33850 | 377 |
| 445 | 20230711 | 120700 | 10057979700 | 33950 | 33850 | 33950 | 33800 | 1946 |
| 446 | 20230711 | 120600 | 9991948100 | 33900 | 33800 | 33900 | 33800 | 537 |
| 447 | 20230711 | 120500 | 9973779800 | 33800 | 33700 | 33800 | 33700 | 622 |
| 448 | 20230711 | 120400 | 9952785850 | 33750 | 33700 | 33750 | 33700 | 145 |
| 449 | 20230711 | 120300 | 9947898150 | 33750 | 33700 | 33750 | 33700 | 366 |
| 450 | 20230711 | 120200 | 9935551500 | 33700 | 33650 | 33700 | 33600 | 224 |
| 451 | 20230711 | 120100 | 9928004550 | 33650 | 33600 | 33650 | 33600 | 934 |
| 452 | 20230711 | 120000 | 9896580700 | 33650 | 33600 | 33650 | 33600 | 62 |
| 453 | 20230711 | 115900 | 9894497250 | 33600 | 33600 | 33650 | 33600 | 243 |
| 454 | 20230711 | 115800 | 9886331800 | 33650 | 33600 | 33650 | 33600 | 76 |
| 455 | 20230711 | 115700 | 9883775600 | 33650 | 33600 | 33650 | 33600 | 337 |
| 456 | 20230711 | 115600 | 9872442700 | 33600 | 33600 | 33650 | 33600 | 304 |
| 457 | 20230711 | 115500 | 9862227450 | 33600 | 33550 | 33650 | 33550 | 552 |
| 458 | 20230711 | 115400 | 9843676800 | 33600 | 33550 | 33650 | 33550 | 400 |
| 459 | 20230711 | 115300 | 9830250350 | 33550 | 33600 | 33650 | 33550 | 167 |
| 460 | 20230711 | 115200 | 9824635700 | 33600 | 33550 | 33600 | 33550 | 229 |
| 461 | 20230711 | 115100 | 9816941350 | 33550 | 33700 | 33700 | 33500 | 881 |
| 462 | 20230711 | 115000 | 9787328900 | 33700 | 33650 | 33700 | 33650 | 302 |
| 463 | 20230711 | 114900 | 9777160550 | 33650 | 33600 | 33650 | 33600 | 1246 |
| 464 | 20230711 | 114800 | 9735242900 | 33600 | 33600 | 33650 | 33550 | 785 |
| 465 | 20230711 | 114700 | 9708842550 | 33600 | 33700 | 33700 | 33550 | 1948 |
| 466 | 20230711 | 114600 | 9643383900 | 33700 | 33700 | 33750 | 33650 | 361 |
| 467 | 20230711 | 114500 | 9631219400 | 33700 | 33750 | 33800 | 33700 | 124 |
| 468 | 20230711 | 114400 | 9627035500 | 33750 | 33750 | 33750 | 33700 | 189 |
| 469 | 20230711 | 114300 | 9620657700 | 33700 | 33800 | 33800 | 33700 | 259 |
| 470 | 20230711 | 114200 | 9611921500 | 33800 | 33800 | 33800 | 33750 | 126 |
| 471 | 20230711 | 114100 | 9607662750 | 33800 | 33800 | 33800 | 33800 | 138 |
| 472 | 20230711 | 114000 | 9602998350 | 33750 | 33750 | 33800 | 33750 | 201 |
| 473 | 20230711 | 113900 | 9596211550 | 33750 | 33750 | 33800 | 33750 | 138 |
| 474 | 20230711 | 113800 | 9591552650 | 33800 | 33700 | 33800 | 33700 | 1063 |
| 475 | 20230711 | 113700 | 9555678250 | 33700 | 33700 | 33750 | 33650 | 641 |
| 476 | 20230711 | 113600 | 9534074100 | 33700 | 33700 | 33750 | 33700 | 483 |
| 477 | 20230711 | 113500 | 9517780000 | 33700 | 33650 | 33750 | 33650 | 486 |
| 478 | 20230711 | 113400 | 9501396650 | 33650 | 33700 | 33750 | 33650 | 1083 |
| 479 | 20230711 | 113300 | 9464899850 | 33750 | 33750 | 33750 | 33650 | 646 |
| 480 | 20230711 | 113200 | 9443127650 | 33700 | 33850 | 33900 | 33700 | 1638 |
| 481 | 20230711 | 113100 | 9387838400 | 33850 | 33850 | 33850 | 33800 | 412 |
| 482 | 20230711 | 113000 | 9373900150 | 33850 | 33850 | 33900 | 33850 | 56 |
| 483 | 20230711 | 112900 | 9372003550 | 33850 | 33850 | 33900 | 33850 | 504 |
| 484 | 20230711 | 112800 | 9354937400 | 33850 | 33750 | 33900 | 33750 | 521 |
| 485 | 20230711 | 112700 | 9337330700 | 33750 | 33900 | 33900 | 33700 | 995 |
| 486 | 20230711 | 112600 | 9303692250 | 33900 | 33900 | 33950 | 33900 | 143 |
| 487 | 20230711 | 112500 | 9298844500 | 33900 | 33900 | 33950 | 33850 | 620 |
| 488 | 20230711 | 112400 | 9277838600 | 33950 | 33950 | 34000 | 33850 | 1724 |
| 489 | 20230711 | 112300 | 9219308900 | 33950 | 33950 | 34000 | 33950 | 265 |
| 490 | 20230711 | 112200 | 9210311900 | 33950 | 33850 | 33950 | 33800 | 774 |
| 491 | 20230711 | 112100 | 9184097600 | 33900 | 33750 | 33900 | 33750 | 958 |
| 492 | 20230711 | 112000 | 9151665800 | 33750 | 33800 | 33850 | 33750 | 958 |
| 493 | 20230711 | 111900 | 9119291850 | 33800 | 33850 | 33900 | 33800 | 446 |
| 494 | 20230711 | 111800 | 9104195650 | 33850 | 33900 | 33950 | 33850 | 1232 |
| 495 | 20230711 | 111700 | 9062434250 | 33950 | 33950 | 34000 | 33900 | 653 |
| 496 | 20230711 | 111600 | 9040264800 | 33950 | 33950 | 34000 | 33900 | 901 |
| 497 | 20230711 | 111500 | 9009675250 | 33950 | 33850 | 33950 | 33850 | 763 |
| 498 | 20230711 | 111400 | 8983801800 | 33850 | 33750 | 33900 | 33750 | 215 |
| 499 | 20230711 | 111300 | 8976526450 | 33800 | 33850 | 33900 | 33750 | 1540 |
| 500 | 20230711 | 111200 | 8924443050 | 33850 | 33900 | 33900 | 33800 | 467 |
| 501 | 20230711 | 111100 | 8908623750 | 33900 | 33850 | 34050 | 33850 | 13168 |
| 502 | 20230711 | 111000 | 8461394300 | 33850 | 33750 | 33850 | 33750 | 3374 |
| 503 | 20230711 | 110900 | 8347428450 | 33750 | 33900 | 33900 | 33750 | 3470 |
| 504 | 20230711 | 110800 | 8230086650 | 33900 | 33700 | 33900 | 33700 | 10202 |
| 505 | 20230711 | 110700 | 7885485700 | 33700 | 33700 | 33700 | 33650 | 348 |
| 506 | 20230711 | 110600 | 7873765700 | 33700 | 33650 | 33700 | 33600 | 887 |
| 507 | 20230711 | 110500 | 7843908100 | 33650 | 33650 | 33700 | 33600 | 1220 |
| 508 | 20230711 | 110400 | 7802860650 | 33650 | 33650 | 33700 | 33600 | 1878 |
| 509 | 20230711 | 110300 | 7739661300 | 33650 | 33600 | 33700 | 33600 | 1922 |
| 510 | 20230711 | 110200 | 7674990700 | 33550 | 33600 | 33650 | 33550 | 589 |
| 511 | 20230711 | 110100 | 7655200400 | 33600 | 33550 | 33600 | 33550 | 2290 |
| 512 | 20230711 | 110000 | 7578268250 | 33550 | 33350 | 33550 | 33350 | 1726 |
| 513 | 20230711 | 105900 | 7520472000 | 33400 | 33350 | 33400 | 33350 | 831 |
| 514 | 20230711 | 105800 | 7492750050 | 33400 | 33450 | 33450 | 33400 | 622 |
| 515 | 20230711 | 105700 | 7471957800 | 33450 | 33450 | 33500 | 33400 | 222 |
| 516 | 20230711 | 105600 | 7464526550 | 33450 | 33400 | 33500 | 33400 | 2024 |
| 517 | 20230711 | 105500 | 7396846000 | 33400 | 33400 | 33450 | 33350 | 205 |
| 518 | 20230711 | 105400 | 7389997900 | 33400 | 33450 | 33450 | 33350 | 401 |
| 519 | 20230711 | 105300 | 7376596750 | 33450 | 33400 | 33450 | 33350 | 283 |
| 520 | 20230711 | 105200 | 7367144850 | 33450 | 33400 | 33450 | 33350 | 2148 |
| 521 | 20230711 | 105100 | 7295391600 | 33400 | 33400 | 33450 | 33400 | 933 |
| 522 | 20230711 | 105000 | 7264194250 | 33450 | 33450 | 33500 | 33400 | 325 |
| 523 | 20230711 | 104900 | 7253320150 | 33450 | 33500 | 33500 | 33450 | 355 |
| 524 | 20230711 | 104800 | 7241438700 | 33500 | 33450 | 33500 | 33450 | 376 |
| 525 | 20230711 | 104700 | 7228854550 | 33400 | 33500 | 33550 | 33400 | 520 |
| 526 | 20230711 | 104600 | 7211441650 | 33500 | 33450 | 33500 | 33450 | 497 |
| 527 | 20230711 | 104500 | 7194803250 | 33500 | 33400 | 33500 | 33400 | 335 |
| 528 | 20230711 | 104400 | 7183602000 | 33450 | 33450 | 33450 | 33400 | 302 |
| 529 | 20230711 | 104300 | 7173501550 | 33500 | 33650 | 33650 | 33500 | 409 |
| 530 | 20230711 | 104200 | 7159774600 | 33600 | 33650 | 33700 | 33550 | 2731 |
| 531 | 20230711 | 104100 | 7067948100 | 33650 | 33650 | 33700 | 33550 | 651 |
| 532 | 20230711 | 104000 | 7046041300 | 33700 | 33550 | 33700 | 33400 | 2694 |
| 533 | 20230711 | 103900 | 6955463450 | 33550 | 33450 | 33550 | 33400 | 636 |
| 534 | 20230711 | 103800 | 6934171950 | 33450 | 33450 | 33500 | 33400 | 1394 |
| 535 | 20230711 | 103700 | 6887493650 | 33550 | 33350 | 33550 | 33350 | 404 |
| 536 | 20230711 | 103600 | 6873980000 | 33350 | 33400 | 33450 | 33350 | 489 |
| 537 | 20230711 | 103500 | 6857656950 | 33350 | 33550 | 33550 | 33350 | 4359 |
| 538 | 20230711 | 103400 | 6711644150 | 33550 | 33600 | 33600 | 33500 | 928 |
| 539 | 20230711 | 103300 | 6680474000 | 33550 | 33500 | 33600 | 33500 | 1755 |
| 540 | 20230711 | 103200 | 6621601250 | 33500 | 33700 | 33700 | 33500 | 7635 |
| 541 | 20230711 | 103100 | 6364973550 | 33700 | 33550 | 33750 | 33500 | 6448 |
| 542 | 20230711 | 103000 | 6148027450 | 33550 | 33350 | 33550 | 33300 | 5964 |
| 543 | 20230711 | 102900 | 5948502250 | 33350 | 33300 | 33400 | 33300 | 1989 |
| 544 | 20230711 | 102800 | 5882142600 | 33350 | 33450 | 33450 | 33350 | 2532 |
| 545 | 20230711 | 102700 | 5797628550 | 33400 | 33350 | 33450 | 33300 | 5799 |
| 546 | 20230711 | 102600 | 5603954150 | 33300 | 33250 | 33300 | 33200 | 3237 |
| 547 | 20230711 | 102500 | 5496267700 | 33250 | 33250 | 33300 | 33200 | 1324 |
| 548 | 20230711 | 102400 | 5452250850 | 33200 | 33300 | 33300 | 33200 | 1838 |
| 549 | 20230711 | 102300 | 5391104850 | 33250 | 33100 | 33300 | 33100 | 4648 |
| 550 | 20230711 | 102200 | 5236666350 | 33100 | 32900 | 33200 | 32850 | 6529 |
| 551 | 20230711 | 102100 | 5020710000 | 32950 | 32900 | 33000 | 32850 | 3680 |
| 552 | 20230711 | 102000 | 4899438500 | 32850 | 32700 | 33000 | 32700 | 1293 |
| 553 | 20230711 | 101900 | 4856939900 | 32850 | 32350 | 33000 | 32250 | 7092 |
| 554 | 20230711 | 101800 | 4624340000 | 32300 | 32250 | 32300 | 32250 | 228 |
| 555 | 20230711 | 101700 | 4616977050 | 32300 | 32300 | 32350 | 32300 | 971 |
| 556 | 20230711 | 101600 | 4585574450 | 32300 | 32350 | 32450 | 32250 | 2170 |
| 557 | 20230711 | 101500 | 4515468450 | 32300 | 32250 | 32350 | 32250 | 228 |
| 558 | 20230711 | 101400 | 4508105450 | 32250 | 32300 | 32350 | 32200 | 137 |
| 559 | 20230711 | 101300 | 4503681600 | 32400 | 32300 | 32400 | 32200 | 1202 |
| 560 | 20230711 | 101200 | 4464781950 | 32250 | 32350 | 32400 | 32250 | 1109 |
| 561 | 20230711 | 101100 | 4428922300 | 32350 | 32300 | 32350 | 32250 | 1680 |
| 562 | 20230711 | 101000 | 4374692350 | 32300 | 32350 | 32350 | 32300 | 61 |
| 563 | 20230711 | 100900 | 4372720900 | 32300 | 32300 | 32300 | 32250 | 573 |
| 564 | 20230711 | 100800 | 4354228300 | 32300 | 32300 | 32350 | 32250 | 775 |
| 565 | 20230711 | 100700 | 4329227250 | 32350 | 32500 | 32550 | 32300 | 2269 |
| 566 | 20230711 | 100600 | 4255789050 | 32500 | 32450 | 32500 | 32300 | 1742 |
| 567 | 20230711 | 100500 | 4199321600 | 32450 | 32650 | 32650 | 32450 | 561 |
| 568 | 20230711 | 100400 | 4181076600 | 32500 | 32750 | 32750 | 32500 | 1284 |
| 569 | 20230711 | 100300 | 4139159000 | 32750 | 32950 | 32950 | 32700 | 1051 |
| 570 | 20230711 | 100200 | 4104626750 | 32950 | 32600 | 33000 | 32500 | 11351 |
| 571 | 20230711 | 100100 | 3730592250 | 32700 | 32400 | 32700 | 32400 | 2231 |
| 572 | 20230711 | 100000 | 3657938600 | 32400 | 32400 | 32450 | 32350 | 453 |
| 573 | 20230711 | 095900 | 3643272500 | 32350 | 32250 | 32350 | 32200 | 1060 |
| 574 | 20230711 | 095800 | 3609042900 | 32300 | 32350 | 32350 | 32250 | 983 |
| 575 | 20230711 | 095700 | 3577324650 | 32350 | 32300 | 32400 | 32250 | 481 |
| 576 | 20230711 | 095600 | 3561787100 | 32350 | 32300 | 32350 | 32300 | 226 |
| 577 | 20230711 | 095500 | 3554483450 | 32300 | 32350 | 32350 | 32300 | 299 |
| 578 | 20230711 | 095400 | 3544813300 | 32300 | 32300 | 32350 | 32300 | 133 |
| 579 | 20230711 | 095300 | 3540514450 | 32300 | 32250 | 32350 | 32250 | 297 |
| 580 | 20230711 | 095200 | 3530928700 | 32250 | 32350 | 32350 | 32250 | 326 |
| 581 | 20230711 | 095100 | 3520399600 | 32300 | 32350 | 32350 | 32300 | 255 |
| 582 | 20230711 | 095000 | 3512162850 | 32350 | 32300 | 32350 | 32300 | 64 |
| 583 | 20230711 | 094900 | 3510093400 | 32250 | 32300 | 32400 | 32250 | 451 |
| 584 | 20230711 | 094800 | 3495525200 | 32250 | 32200 | 32350 | 32200 | 546 |
| 585 | 20230711 | 094700 | 3477917300 | 32250 | 32250 | 32250 | 32200 | 243 |
| 586 | 20230711 | 094600 | 3470085700 | 32250 | 32200 | 32250 | 32200 | 487 |
| 587 | 20230711 | 094500 | 3454401650 | 32200 | 32250 | 32250 | 32200 | 464 |
| 588 | 20230711 | 094400 | 3439460150 | 32200 | 32250 | 32350 | 32200 | 1386 |
| 589 | 20230711 | 094300 | 3394779100 | 32300 | 32250 | 32350 | 32250 | 379 |
| 590 | 20230711 | 094200 | 3382542950 | 32300 | 32250 | 32300 | 32250 | 113 |
| 591 | 20230711 | 094100 | 3378897700 | 32350 | 32250 | 32350 | 32250 | 646 |
| 592 | 20230711 | 094000 | 3358037300 | 32300 | 32250 | 32400 | 32250 | 274 |
| 593 | 20230711 | 093900 | 3349188600 | 32200 | 32300 | 32300 | 32200 | 646 |
| 594 | 20230711 | 093800 | 3328358900 | 32300 | 32350 | 32350 | 32300 | 512 |
| 595 | 20230711 | 093700 | 3311820350 | 32300 | 32350 | 32350 | 32250 | 371 |
| 596 | 20230711 | 093600 | 3299826450 | 32350 | 32250 | 32350 | 32250 | 694 |
| 597 | 20230711 | 093500 | 3277403100 | 32200 | 32200 | 32250 | 32200 | 177 |
| 598 | 20230711 | 093400 | 3271703650 | 32200 | 32150 | 32200 | 32150 | 354 |
| 599 | 20230711 | 093300 | 3260318900 | 32200 | 32200 | 32250 | 32150 | 389 |
| 600 | 20230711 | 093200 | 3247803450 | 32200 | 32200 | 32250 | 32150 | 818 |
| 601 | 20230711 | 093100 | 3221482350 | 32200 | 32300 | 32300 | 32200 | 1956 |
| 602 | 20230711 | 093000 | 3158415550 | 32300 | 32350 | 32350 | 32250 | 611 |
| 603 | 20230711 | 092900 | 3138662600 | 32300 | 32250 | 32350 | 32250 | 663 |
| 604 | 20230711 | 092800 | 3117232150 | 32300 | 32350 | 32350 | 32250 | 373 |
| 605 | 20230711 | 092700 | 3105192100 | 32300 | 32150 | 32300 | 32150 | 272 |
| 606 | 20230711 | 092600 | 3096428050 | 32150 | 32350 | 32350 | 32100 | 3250 |
| 607 | 20230711 | 092500 | 2991822850 | 32350 | 32400 | 32450 | 32350 | 562 |
| 608 | 20230711 | 092400 | 2973626400 | 32450 | 32450 | 32500 | 32400 | 861 |
| 609 | 20230711 | 092300 | 2945683800 | 32450 | 32450 | 32600 | 32450 | 405 |
| 610 | 20230711 | 092200 | 2932507100 | 32550 | 32800 | 32800 | 32450 | 1371 |
| 611 | 20230711 | 092100 | 2887802550 | 32850 | 32850 | 33000 | 32800 | 597 |
| 612 | 20230711 | 092000 | 2868192150 | 32900 | 32950 | 33000 | 32800 | 7983 |
| 613 | 20230711 | 091900 | 2604998850 | 32900 | 32850 | 32950 | 32800 | 2755 |
| 614 | 20230711 | 091800 | 2514473350 | 32850 | 32800 | 32950 | 32650 | 2726 |
| 615 | 20230711 | 091700 | 2425224000 | 32800 | 32800 | 32900 | 32700 | 2258 |
| 616 | 20230711 | 091600 | 2351171200 | 32800 | 32900 | 32950 | 32800 | 4082 |
| 617 | 20230711 | 091500 | 2216838550 | 32900 | 33000 | 33100 | 32900 | 2645 |
| 618 | 20230711 | 091400 | 2129582600 | 33050 | 33000 | 33150 | 32900 | 4941 |
| 619 | 20230711 | 091300 | 1966369450 | 33000 | 32850 | 33000 | 32750 | 6239 |
| 620 | 20230711 | 091200 | 1760999800 | 32850 | 32800 | 32850 | 32700 | 2674 |
| 621 | 20230711 | 091100 | 1673351850 | 32800 | 32550 | 32850 | 32450 | 1864 |
| 622 | 20230711 | 091000 | 1612378100 | 32400 | 32250 | 32550 | 32200 | 1461 |
| 623 | 20230711 | 090900 | 1565208050 | 32250 | 32650 | 32650 | 32250 | 1029 |
| 624 | 20230711 | 090800 | 1531864500 | 32700 | 32700 | 32750 | 32600 | 746 |
| 625 | 20230711 | 090700 | 1507520050 | 32700 | 32400 | 32700 | 32400 | 2835 |
| 626 | 20230711 | 090600 | 1415223050 | 32400 | 32200 | 32400 | 32200 | 444 |
| 627 | 20230711 | 090500 | 1400848200 | 32400 | 32450 | 32450 | 32200 | 821 |
| 628 | 20230711 | 090400 | 1374337450 | 32450 | 32800 | 32900 | 32450 | 1856 |
| 629 | 20230711 | 090300 | 1313693600 | 32800 | 32750 | 33000 | 32700 | 13034 |
| 630 | 20230711 | 090200 | 885432700 | 32700 | 32650 | 32900 | 32450 | 7584 |
| 631 | 20230711 | 090100 | 637006500 | 32650 | 32050 | 32900 | 31850 | 9110 |
| 632 | 20230711 | 090000 | 341299150 | 32050 | 31750 | 32100 | 31750 | 10448 |