32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 184600 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 4310 |
| 3 | 20230712 | 184500 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20230712 | 184400 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20230712 | 184300 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20230712 | 184200 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20230712 | 184100 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20230712 | 184000 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20230712 | 183900 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20230712 | 183800 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20230712 | 183700 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20230712 | 183600 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20230712 | 183500 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20230712 | 183400 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20230712 | 183300 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20230712 | 183200 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20230712 | 183100 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20230712 | 183000 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20230712 | 182900 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20230712 | 182800 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20230712 | 182700 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20230712 | 182600 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20230712 | 182500 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20230712 | 182400 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20230712 | 182300 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20230712 | 182200 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20230712 | 182100 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20230712 | 182000 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20230712 | 181900 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20230712 | 181800 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20230712 | 181700 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20230712 | 181600 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 4310 |
| 33 | 20230712 | 181500 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20230712 | 181400 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20230712 | 181300 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20230712 | 181200 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20230712 | 181100 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20230712 | 181000 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20230712 | 180900 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20230712 | 180800 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20230712 | 180700 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20230712 | 180600 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20230712 | 180500 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20230712 | 180400 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20230712 | 180300 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20230712 | 180200 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20230712 | 180100 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20230712 | 180000 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20230712 | 175900 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20230712 | 175800 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20230712 | 175700 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20230712 | 175600 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20230712 | 175500 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20230712 | 175400 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20230712 | 175300 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20230712 | 175200 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20230712 | 175100 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20230712 | 175000 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20230712 | 174900 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20230712 | 174800 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20230712 | 174700 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20230712 | 174600 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 4310 |
| 63 | 20230712 | 174500 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20230712 | 174400 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20230712 | 174300 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20230712 | 174200 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20230712 | 174100 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20230712 | 174000 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20230712 | 173900 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20230712 | 173800 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20230712 | 173700 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20230712 | 173600 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20230712 | 173500 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20230712 | 173400 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20230712 | 173300 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20230712 | 173200 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20230712 | 173100 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20230712 | 173000 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20230712 | 172900 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20230712 | 172800 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20230712 | 172700 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20230712 | 172600 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20230712 | 172500 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20230712 | 172400 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20230712 | 172300 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20230712 | 172200 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20230712 | 172100 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20230712 | 172000 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20230712 | 171900 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20230712 | 171800 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20230712 | 171700 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20230712 | 171600 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 4310 |
| 93 | 20230712 | 171500 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20230712 | 171400 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20230712 | 171300 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20230712 | 171200 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20230712 | 171100 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20230712 | 171000 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20230712 | 170900 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20230712 | 170800 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20230712 | 170700 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20230712 | 170600 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20230712 | 170500 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20230712 | 170400 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20230712 | 170300 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20230712 | 170200 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20230712 | 170100 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20230712 | 170000 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20230712 | 165900 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20230712 | 165800 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20230712 | 165700 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20230712 | 165600 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20230712 | 165500 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20230712 | 165400 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20230712 | 165300 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20230712 | 165200 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20230712 | 165100 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20230712 | 165000 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20230712 | 164900 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20230712 | 164800 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20230712 | 164700 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20230712 | 164600 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 4310 |
| 123 | 20230712 | 164500 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20230712 | 164400 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20230712 | 164300 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20230712 | 164200 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20230712 | 164100 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20230712 | 164000 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20230712 | 163900 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20230712 | 163800 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20230712 | 163700 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20230712 | 163600 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20230712 | 163500 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20230712 | 163400 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20230712 | 163300 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20230712 | 163200 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20230712 | 163100 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20230712 | 163000 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20230712 | 162900 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20230712 | 162800 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20230712 | 162700 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20230712 | 162600 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20230712 | 162500 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20230712 | 162400 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20230712 | 162300 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20230712 | 162200 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20230712 | 162100 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20230712 | 162000 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20230712 | 161900 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20230712 | 161800 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20230712 | 161700 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20230712 | 161600 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 4310 |
| 153 | 20230712 | 161500 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20230712 | 161400 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20230712 | 161300 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20230712 | 161200 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20230712 | 161100 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20230712 | 161000 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20230712 | 160900 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20230712 | 160800 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20230712 | 160700 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20230712 | 160600 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20230712 | 160500 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20230712 | 160400 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20230712 | 160300 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20230712 | 160200 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20230712 | 160100 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20230712 | 160000 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20230712 | 155900 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20230712 | 155800 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20230712 | 155700 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20230712 | 155600 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20230712 | 155500 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20230712 | 155400 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20230712 | 155300 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20230712 | 155200 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20230712 | 155100 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20230712 | 155000 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20230712 | 154900 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20230712 | 154800 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20230712 | 154700 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20230712 | 154600 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 4310 |
| 183 | 20230712 | 154500 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20230712 | 154400 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20230712 | 154300 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20230712 | 154200 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20230712 | 154100 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20230712 | 154000 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20230712 | 153900 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20230712 | 153800 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20230712 | 153700 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20230712 | 153600 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20230712 | 153500 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20230712 | 153400 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20230712 | 153300 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20230712 | 153200 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20230712 | 153100 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20230712 | 153000 | 44539849350 | 26500 | 26500 | 26500 | 26500 | 4310 |
| 199 | 20230712 | 152900 | 44425634350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20230712 | 152800 | 44425634350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20230712 | 152700 | 44425634350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20230712 | 152600 | 44425634350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20230712 | 152500 | 44425634350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20230712 | 152400 | 44425634350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20230712 | 152300 | 44425634350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20230712 | 152200 | 44425634350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20230712 | 152100 | 44425634350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20230712 | 152000 | 44425634350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20230712 | 151900 | 44425634350 | 26500 | 26350 | 26500 | 26350 | 133 |
| 210 | 20230712 | 151800 | 44422122050 | 26500 | 26500 | 26500 | 26350 | 50 |
| 211 | 20230712 | 151700 | 44420802750 | 26350 | 26400 | 26400 | 26350 | 477 |
| 212 | 20230712 | 151600 | 44408213800 | 26400 | 26400 | 26500 | 26400 | 1701 |
| 213 | 20230712 | 151500 | 44363307300 | 26400 | 26450 | 26500 | 26400 | 4624 |
| 214 | 20230712 | 151400 | 44241127600 | 26450 | 26450 | 26450 | 26450 | 3 |
| 215 | 20230712 | 151300 | 44241048250 | 26500 | 26500 | 26500 | 26500 | 9 |
| 216 | 20230712 | 151200 | 44240809750 | 26350 | 26600 | 26600 | 26350 | 8653 |
| 217 | 20230712 | 151100 | 44011869550 | 26600 | 26550 | 26650 | 26550 | 2892 |
| 218 | 20230712 | 151000 | 43934928400 | 26450 | 26500 | 26600 | 26450 | 6256 |
| 219 | 20230712 | 150900 | 43768857500 | 26500 | 26500 | 26550 | 26500 | 1373 |
| 220 | 20230712 | 150800 | 43732469350 | 26500 | 26500 | 26550 | 26500 | 7 |
| 221 | 20230712 | 150700 | 43732283800 | 26500 | 26550 | 26550 | 26450 | 3280 |
| 222 | 20230712 | 150600 | 43645514650 | 26550 | 26450 | 26550 | 26450 | 1879 |
| 223 | 20230712 | 150500 | 43595793400 | 26450 | 26450 | 26450 | 26450 | 10 |
| 224 | 20230712 | 150400 | 43595528900 | 26400 | 26450 | 26500 | 26400 | 1391 |
| 225 | 20230712 | 150300 | 43558717500 | 26500 | 26550 | 26550 | 26500 | 5132 |
| 226 | 20230712 | 150200 | 43422710250 | 26550 | 26400 | 26550 | 26400 | 7345 |
| 227 | 20230712 | 150100 | 43228186700 | 26400 | 26400 | 26400 | 26350 | 837 |
| 228 | 20230712 | 150000 | 43206089950 | 26350 | 26350 | 26350 | 26350 | 54 |
| 229 | 20230712 | 145900 | 43204667050 | 26400 | 26450 | 26450 | 26400 | 1896 |
| 230 | 20230712 | 145800 | 43154612300 | 26450 | 26400 | 26450 | 26400 | 559 |
| 231 | 20230712 | 145700 | 43139854600 | 26400 | 26350 | 26450 | 26350 | 1909 |
| 232 | 20230712 | 145600 | 43089457300 | 26400 | 26400 | 26400 | 26400 | 1677 |
| 233 | 20230712 | 145500 | 43045184500 | 26450 | 26450 | 26450 | 26400 | 395 |
| 234 | 20230712 | 145400 | 43034746700 | 26450 | 26350 | 26450 | 26350 | 4853 |
| 235 | 20230712 | 145300 | 42906562250 | 26350 | 26250 | 26450 | 26200 | 12037 |
| 236 | 20230712 | 145200 | 42589575650 | 26200 | 26150 | 26250 | 26150 | 2859 |
| 237 | 20230712 | 145100 | 42514675400 | 26200 | 26150 | 26250 | 26150 | 9364 |
| 238 | 20230712 | 145000 | 42269345900 | 26150 | 26150 | 26200 | 26150 | 2143 |
| 239 | 20230712 | 144900 | 42213301800 | 26200 | 26200 | 26200 | 26200 | 6 |
| 240 | 20230712 | 144800 | 42213144600 | 26200 | 26200 | 26200 | 26200 | 637 |
| 241 | 20230712 | 144700 | 42196455200 | 26200 | 26150 | 26200 | 26150 | 611 |
| 242 | 20230712 | 144600 | 42180453750 | 26150 | 26150 | 26150 | 26150 | 2258 |
| 243 | 20230712 | 144500 | 42121407050 | 26150 | 26200 | 26250 | 26150 | 3643 |
| 244 | 20230712 | 144400 | 42025838450 | 26200 | 26200 | 26200 | 26150 | 3263 |
| 245 | 20230712 | 144300 | 41940348350 | 26200 | 26200 | 26200 | 26150 | 11953 |
| 246 | 20230712 | 144200 | 41627184950 | 26250 | 26200 | 26250 | 26200 | 956 |
| 247 | 20230712 | 144100 | 41602137100 | 26150 | 26200 | 26200 | 26150 | 2492 |
| 248 | 20230712 | 144000 | 41536864300 | 26200 | 26150 | 26200 | 26100 | 4409 |
| 249 | 20230712 | 143900 | 41421476500 | 26150 | 26100 | 26150 | 26050 | 1858 |
| 250 | 20230712 | 143800 | 41372963050 | 26050 | 26000 | 26100 | 26000 | 6894 |
| 251 | 20230712 | 143700 | 41193242800 | 26000 | 25950 | 26000 | 25900 | 3591 |
| 252 | 20230712 | 143600 | 41099896250 | 25950 | 25900 | 25950 | 25850 | 1754 |
| 253 | 20230712 | 143500 | 41054467500 | 25950 | 25950 | 25950 | 25900 | 2270 |
| 254 | 20230712 | 143400 | 40995574600 | 26000 | 26000 | 26000 | 25950 | 722 |
| 255 | 20230712 | 143300 | 40976804600 | 26000 | 26000 | 26000 | 26000 | 2966 |
| 256 | 20230712 | 143200 | 40899688600 | 26000 | 25900 | 26000 | 25850 | 2635 |
| 257 | 20230712 | 143100 | 40831359500 | 25950 | 25650 | 25950 | 25650 | 11712 |
| 258 | 20230712 | 143000 | 40528788500 | 25650 | 25550 | 25650 | 25550 | 5472 |
| 259 | 20230712 | 142900 | 40388529100 | 25500 | 25450 | 25500 | 25400 | 5196 |
| 260 | 20230712 | 142800 | 40256369350 | 25450 | 25500 | 25500 | 25450 | 2794 |
| 261 | 20230712 | 142700 | 40185122950 | 25500 | 25550 | 25550 | 25500 | 912 |
| 262 | 20230712 | 142600 | 40161821550 | 25600 | 25600 | 25600 | 25550 | 20 |
| 263 | 20230712 | 142500 | 40161309950 | 25650 | 25600 | 25650 | 25600 | 344 |
| 264 | 20230712 | 142400 | 40152502550 | 25600 | 25600 | 25600 | 25600 | 1 |
| 265 | 20230712 | 142300 | 40152476950 | 25600 | 25600 | 25600 | 25600 | 878 |
| 266 | 20230712 | 142200 | 40130000150 | 25600 | 25600 | 25600 | 25600 | 14 |
| 267 | 20230712 | 142100 | 40129641750 | 25600 | 25600 | 25600 | 25600 | 0 |
| 268 | 20230712 | 142000 | 40129641750 | 25600 | 25600 | 25600 | 25600 | 8 |
| 269 | 20230712 | 141900 | 40129436950 | 25600 | 25600 | 25600 | 25600 | 464 |
| 270 | 20230712 | 141800 | 40117558550 | 25650 | 25600 | 25650 | 25600 | 563 |
| 271 | 20230712 | 141700 | 40103145650 | 25600 | 25600 | 25600 | 25600 | 1 |
| 272 | 20230712 | 141600 | 40103120050 | 25600 | 25600 | 25600 | 25600 | 100 |
| 273 | 20230712 | 141500 | 40100560050 | 25600 | 25550 | 25600 | 25550 | 209 |
| 274 | 20230712 | 141400 | 40095220050 | 25550 | 25750 | 25750 | 25550 | 1812 |
| 275 | 20230712 | 141300 | 40048912500 | 25650 | 25650 | 25650 | 25650 | 78 |
| 276 | 20230712 | 141200 | 40046911800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 277 | 20230712 | 141100 | 40046911800 | 25750 | 25700 | 25750 | 25600 | 5936 |
| 278 | 20230712 | 141000 | 39894808700 | 25650 | 25750 | 25750 | 25650 | 4503 |
| 279 | 20230712 | 140900 | 39779083100 | 25750 | 25750 | 25750 | 25750 | 201 |
| 280 | 20230712 | 140800 | 39773907350 | 25750 | 25750 | 25750 | 25750 | 423 |
| 281 | 20230712 | 140700 | 39763015100 | 25750 | 25850 | 25850 | 25750 | 3359 |
| 282 | 20230712 | 140600 | 39676401150 | 25850 | 25850 | 25850 | 25850 | 28 |
| 283 | 20230712 | 140500 | 39675677350 | 25850 | 25900 | 25900 | 25850 | 111 |
| 284 | 20230712 | 140400 | 39672807950 | 25900 | 25900 | 25900 | 25900 | 1 |
| 285 | 20230712 | 140300 | 39672782050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 286 | 20230712 | 140200 | 39672782050 | 25900 | 25900 | 25900 | 25900 | 5 |
| 287 | 20230712 | 140100 | 39672652550 | 25900 | 25900 | 25900 | 25900 | 6 |
| 288 | 20230712 | 140000 | 39672497150 | 25850 | 25850 | 25850 | 25850 | 525 |
| 289 | 20230712 | 135900 | 39658925900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 290 | 20230712 | 135800 | 39658925900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 291 | 20230712 | 135700 | 39658925900 | 25850 | 25850 | 25850 | 25850 | 403 |
| 292 | 20230712 | 135600 | 39648508350 | 25850 | 25850 | 25850 | 25850 | 218 |
| 293 | 20230712 | 135500 | 39642873050 | 25850 | 25900 | 25900 | 25850 | 49 |
| 294 | 20230712 | 135400 | 39641604500 | 25900 | 25900 | 25900 | 25900 | 3071 |
| 295 | 20230712 | 135300 | 39562065600 | 25900 | 25900 | 25900 | 25900 | 500 |
| 296 | 20230712 | 135200 | 39549115600 | 25950 | 26000 | 26000 | 25850 | 13923 |
| 297 | 20230712 | 135100 | 39188550150 | 26000 | 26100 | 26300 | 25950 | 11850 |
| 298 | 20230712 | 135000 | 38879643500 | 26300 | 25950 | 26350 | 25950 | 16698 |
| 299 | 20230712 | 134900 | 38443145850 | 25950 | 25850 | 25950 | 25850 | 3302 |
| 300 | 20230712 | 134800 | 38357604000 | 25850 | 25900 | 25900 | 25850 | 2223 |
| 301 | 20230712 | 134700 | 38300123600 | 25900 | 25900 | 26000 | 25850 | 14835 |
| 302 | 20230712 | 134600 | 37915686150 | 25900 | 25850 | 25900 | 25850 | 3210 |
| 303 | 20230712 | 134500 | 37832656750 | 25850 | 25850 | 25850 | 25850 | 264 |
| 304 | 20230712 | 134400 | 37825832350 | 25850 | 25850 | 25850 | 25800 | 204 |
| 305 | 20230712 | 134300 | 37820559150 | 25850 | 25800 | 25850 | 25800 | 72 |
| 306 | 20230712 | 134200 | 37818698450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 307 | 20230712 | 134100 | 37818698450 | 25800 | 25800 | 25800 | 25800 | 30 |
| 308 | 20230712 | 134000 | 37817924450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 309 | 20230712 | 133900 | 37817924450 | 25800 | 25850 | 25850 | 25800 | 4006 |
| 310 | 20230712 | 133800 | 37714488400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 311 | 20230712 | 133700 | 37714488400 | 25850 | 25850 | 25850 | 25850 | 1 |
| 312 | 20230712 | 133600 | 37714462550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 313 | 20230712 | 133500 | 37714462550 | 25850 | 25850 | 25850 | 25850 | 5 |
| 314 | 20230712 | 133400 | 37714333300 | 25850 | 25850 | 25850 | 25850 | 12 |
| 315 | 20230712 | 133300 | 37714023100 | 25850 | 25900 | 25900 | 25850 | 1090 |
| 316 | 20230712 | 133200 | 37685814350 | 25950 | 25950 | 25950 | 25950 | 58 |
| 317 | 20230712 | 133100 | 37684309250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 318 | 20230712 | 133000 | 37684309250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 319 | 20230712 | 132900 | 37684309250 | 25900 | 25900 | 25900 | 25900 | 508 |
| 320 | 20230712 | 132800 | 37671152050 | 25900 | 25900 | 25900 | 25900 | 200 |
| 321 | 20230712 | 132700 | 37665972050 | 25900 | 25900 | 25900 | 25900 | 300 |
| 322 | 20230712 | 132600 | 37658202050 | 25950 | 25950 | 26000 | 25950 | 1015 |
| 323 | 20230712 | 132500 | 37631862750 | 25950 | 25950 | 25950 | 25950 | 1965 |
| 324 | 20230712 | 132400 | 37580871000 | 25950 | 25900 | 25950 | 25900 | 3775 |
| 325 | 20230712 | 132300 | 37482919750 | 25900 | 25850 | 25950 | 25800 | 18509 |
| 326 | 20230712 | 132200 | 37003719450 | 25800 | 25800 | 25800 | 25800 | 304 |
| 327 | 20230712 | 132100 | 36995876250 | 25800 | 25850 | 25850 | 25800 | 1005 |
| 328 | 20230712 | 132000 | 36969947000 | 25850 | 25950 | 26000 | 25850 | 9509 |
| 329 | 20230712 | 131900 | 36723670000 | 25900 | 25900 | 25900 | 25900 | 1500 |
| 330 | 20230712 | 131800 | 36684820000 | 25900 | 25900 | 25950 | 25900 | 1002 |
| 331 | 20230712 | 131700 | 36658868100 | 25900 | 25900 | 25900 | 25850 | 2714 |
| 332 | 20230712 | 131600 | 36588600500 | 25850 | 25900 | 25900 | 25850 | 2845 |
| 333 | 20230712 | 131500 | 36515015650 | 25850 | 25900 | 25950 | 25850 | 3420 |
| 334 | 20230712 | 131400 | 36426412450 | 25900 | 25900 | 25900 | 25900 | 2244 |
| 335 | 20230712 | 131300 | 36368292850 | 25900 | 25850 | 25900 | 25800 | 8718 |
| 336 | 20230712 | 131200 | 36142840000 | 25850 | 25800 | 25850 | 25750 | 9019 |
| 337 | 20230712 | 131100 | 35910164650 | 25850 | 25900 | 25900 | 25850 | 4759 |
| 338 | 20230712 | 131000 | 35787029400 | 25900 | 25750 | 25900 | 25750 | 12690 |
| 339 | 20230712 | 130900 | 35458760950 | 25750 | 25750 | 25750 | 25750 | 2196 |
| 340 | 20230712 | 130800 | 35402213950 | 25700 | 25650 | 25700 | 25650 | 20000 |
| 341 | 20230712 | 130700 | 34888963950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 342 | 20230712 | 130600 | 34888963950 | 25700 | 25700 | 25700 | 25700 | 16696 |
| 343 | 20230712 | 130500 | 34459876750 | 25700 | 25700 | 25700 | 25700 | 3326 |
| 344 | 20230712 | 130400 | 34374398550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 345 | 20230712 | 130300 | 34374398550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 346 | 20230712 | 130200 | 34374398550 | 25650 | 25650 | 25650 | 25650 | 2024 |
| 347 | 20230712 | 130100 | 34322482950 | 25700 | 25700 | 25700 | 25700 | 389 |
| 348 | 20230712 | 130000 | 34312485650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 349 | 20230712 | 125900 | 34312485650 | 25700 | 25700 | 25700 | 25700 | 3005 |
| 350 | 20230712 | 125800 | 34235257150 | 25700 | 25700 | 25700 | 25700 | 1030 |
| 351 | 20230712 | 125700 | 34208786150 | 25700 | 25700 | 25700 | 25700 | 10751 |
| 352 | 20230712 | 125600 | 33932485450 | 25700 | 25700 | 25700 | 25650 | 24668 |
| 353 | 20230712 | 125500 | 33298898400 | 25700 | 25750 | 25750 | 25700 | 10553 |
| 354 | 20230712 | 125400 | 33027686250 | 25700 | 25700 | 25700 | 25650 | 10802 |
| 355 | 20230712 | 125300 | 32750324850 | 25700 | 25700 | 25700 | 25700 | 1267 |
| 356 | 20230712 | 125200 | 32717762950 | 25700 | 25650 | 25700 | 25650 | 5000 |
| 357 | 20230712 | 125100 | 32589412950 | 25700 | 25700 | 25700 | 25700 | 4004 |
| 358 | 20230712 | 125000 | 32486510150 | 25700 | 25650 | 25700 | 25650 | 8333 |
| 359 | 20230712 | 124900 | 32272518500 | 25650 | 25700 | 25700 | 25650 | 3881 |
| 360 | 20230712 | 124800 | 32172860350 | 25700 | 25700 | 25700 | 25700 | 0 |
| 361 | 20230712 | 124700 | 32172860350 | 25700 | 25700 | 25700 | 25700 | 4164 |
| 362 | 20230712 | 124600 | 32065845550 | 25700 | 25700 | 25700 | 25700 | 14753 |
| 363 | 20230712 | 124500 | 31686693450 | 25650 | 25700 | 25700 | 25600 | 9912 |
| 364 | 20230712 | 124400 | 31432444650 | 25700 | 25600 | 25700 | 25600 | 6534 |
| 365 | 20230712 | 124300 | 31264755300 | 25600 | 25600 | 25600 | 25600 | 672 |
| 366 | 20230712 | 124200 | 31247552100 | 25600 | 25600 | 25600 | 25600 | 3707 |
| 367 | 20230712 | 124100 | 31152652900 | 25650 | 25650 | 25650 | 25650 | 3 |
| 368 | 20230712 | 124000 | 31152575950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 369 | 20230712 | 123900 | 31152575950 | 25650 | 25650 | 25650 | 25650 | 8 |
| 370 | 20230712 | 123800 | 31152370750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 371 | 20230712 | 123700 | 31152370750 | 25650 | 25650 | 25650 | 25650 | 697 |
| 372 | 20230712 | 123600 | 31134492700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 373 | 20230712 | 123500 | 31134492700 | 25650 | 25650 | 25650 | 25650 | 200 |
| 374 | 20230712 | 123400 | 31129362700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 375 | 20230712 | 123300 | 31129362700 | 25650 | 25650 | 25650 | 25650 | 139 |
| 376 | 20230712 | 123200 | 31125797350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 377 | 20230712 | 123100 | 31125797350 | 25650 | 25650 | 25650 | 25650 | 574 |
| 378 | 20230712 | 123000 | 31111074250 | 25600 | 25600 | 25600 | 25600 | 0 |
| 379 | 20230712 | 122900 | 31111074250 | 25600 | 25600 | 25600 | 25600 | 0 |
| 380 | 20230712 | 122800 | 31111074250 | 25600 | 25600 | 25600 | 25600 | 115 |
| 381 | 20230712 | 122700 | 31108130250 | 25600 | 25600 | 25600 | 25600 | 1 |
| 382 | 20230712 | 122600 | 31108104650 | 25600 | 25600 | 25600 | 25600 | 133 |
| 383 | 20230712 | 122500 | 31104699850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 384 | 20230712 | 122400 | 31104699850 | 25600 | 25650 | 25650 | 25600 | 5599 |
| 385 | 20230712 | 122300 | 30961212950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 386 | 20230712 | 122200 | 30961212950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 387 | 20230712 | 122100 | 30961212950 | 25650 | 25650 | 25650 | 25650 | 29 |
| 388 | 20230712 | 122000 | 30960469100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 389 | 20230712 | 121900 | 30960469100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 390 | 20230712 | 121800 | 30960469100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 391 | 20230712 | 121700 | 30960469100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 392 | 20230712 | 121600 | 30960469100 | 25650 | 25650 | 25650 | 25650 | 1 |
| 393 | 20230712 | 121500 | 30960443450 | 25700 | 25700 | 25700 | 25700 | 4 |
| 394 | 20230712 | 121400 | 30960340650 | 25650 | 25650 | 25650 | 25650 | 0 |
| 395 | 20230712 | 121300 | 30960340650 | 25650 | 25650 | 25650 | 25650 | 0 |
| 396 | 20230712 | 121200 | 30960340650 | 25650 | 25650 | 25650 | 25650 | 112 |
| 397 | 20230712 | 121100 | 30957467850 | 25650 | 25650 | 25650 | 25650 | 0 |
| 398 | 20230712 | 121000 | 30957467850 | 25650 | 25650 | 25650 | 25650 | 679 |
| 399 | 20230712 | 120900 | 30940051500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 400 | 20230712 | 120800 | 30940051500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 401 | 20230712 | 120700 | 30940051500 | 25650 | 25650 | 25650 | 25650 | 1 |
| 402 | 20230712 | 120600 | 30940025850 | 25650 | 25650 | 25650 | 25650 | 0 |
| 403 | 20230712 | 120500 | 30940025850 | 25650 | 25650 | 25650 | 25650 | 10 |
| 404 | 20230712 | 120400 | 30939769350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 405 | 20230712 | 120300 | 30939769350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 406 | 20230712 | 120200 | 30939769350 | 25650 | 25650 | 25650 | 25650 | 11 |
| 407 | 20230712 | 120100 | 30939487200 | 25700 | 25700 | 25700 | 25700 | 100 |
| 408 | 20230712 | 120000 | 30936917200 | 25650 | 25700 | 25700 | 25650 | 272 |
| 409 | 20230712 | 115900 | 30929928400 | 25700 | 25700 | 25700 | 25700 | 0 |
| 410 | 20230712 | 115800 | 30929928400 | 25700 | 25700 | 25700 | 25700 | 0 |
| 411 | 20230712 | 115700 | 30929928400 | 25700 | 25700 | 25700 | 25700 | 0 |
| 412 | 20230712 | 115600 | 30929928400 | 25700 | 25700 | 25700 | 25700 | 0 |
| 413 | 20230712 | 115500 | 30929928400 | 25700 | 25650 | 25700 | 25650 | 96 |
| 414 | 20230712 | 115400 | 30927461250 | 25700 | 25700 | 25700 | 25700 | 4 |
| 415 | 20230712 | 115300 | 30927358450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 416 | 20230712 | 115200 | 30927358450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 417 | 20230712 | 115100 | 30927358450 | 25650 | 25750 | 25750 | 25650 | 334 |
| 418 | 20230712 | 115000 | 30918769350 | 25750 | 25700 | 25750 | 25700 | 223 |
| 419 | 20230712 | 114900 | 30913030700 | 25750 | 25750 | 25750 | 25750 | 225 |
| 420 | 20230712 | 114800 | 30907236950 | 25750 | 25750 | 25750 | 25750 | 20 |
| 421 | 20230712 | 114700 | 30906721950 | 25750 | 25750 | 25750 | 25750 | 10 |
| 422 | 20230712 | 114600 | 30906464450 | 25750 | 25750 | 25750 | 25750 | 60 |
| 423 | 20230712 | 114500 | 30904919450 | 25750 | 25750 | 25750 | 25750 | 0 |
| 424 | 20230712 | 114400 | 30904919450 | 25750 | 25750 | 25750 | 25750 | 0 |
| 425 | 20230712 | 114300 | 30904919450 | 25750 | 25700 | 25750 | 25700 | 26 |
| 426 | 20230712 | 114200 | 30904250900 | 25700 | 25700 | 25700 | 25700 | 0 |
| 427 | 20230712 | 114100 | 30904250900 | 25700 | 25700 | 25700 | 25700 | 0 |
| 428 | 20230712 | 114000 | 30904250900 | 25700 | 25700 | 25700 | 25700 | 0 |
| 429 | 20230712 | 113900 | 30904250900 | 25700 | 25650 | 25700 | 25650 | 27 |
| 430 | 20230712 | 113800 | 30903557100 | 25700 | 25700 | 25700 | 25700 | 3000 |
| 431 | 20230712 | 113700 | 30826457100 | 25650 | 25650 | 25650 | 25650 | 300 |
| 432 | 20230712 | 113600 | 30818762100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 433 | 20230712 | 113500 | 30818762100 | 25650 | 25650 | 25650 | 25650 | 1 |
| 434 | 20230712 | 113400 | 30818736450 | 25700 | 25700 | 25700 | 25700 | 8 |
| 435 | 20230712 | 113300 | 30818530850 | 25650 | 25650 | 25650 | 25650 | 1 |
| 436 | 20230712 | 113200 | 30818505200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 437 | 20230712 | 113100 | 30818505200 | 25650 | 25650 | 25650 | 25650 | 2 |
| 438 | 20230712 | 113000 | 30818453900 | 25650 | 25650 | 25650 | 25650 | 43 |
| 439 | 20230712 | 112900 | 30817350950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 440 | 20230712 | 112800 | 30817350950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 441 | 20230712 | 112700 | 30817350950 | 25650 | 25650 | 25650 | 25650 | 20 |
| 442 | 20230712 | 112600 | 30816837950 | 25650 | 25650 | 25650 | 25650 | 1 |
| 443 | 20230712 | 112500 | 30816812300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 444 | 20230712 | 112400 | 30816812300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 445 | 20230712 | 112300 | 30816812300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 446 | 20230712 | 112200 | 30816812300 | 25650 | 25650 | 25650 | 25650 | 6 |
| 447 | 20230712 | 112100 | 30816658400 | 25650 | 25650 | 25650 | 25650 | 15 |
| 448 | 20230712 | 112000 | 30816273650 | 25700 | 25700 | 25700 | 25650 | 10423 |
| 449 | 20230712 | 111900 | 30548476700 | 25700 | 25700 | 25700 | 25650 | 16005 |
| 450 | 20230712 | 111800 | 30137398350 | 25650 | 25650 | 25700 | 25650 | 14307 |
| 451 | 20230712 | 111700 | 29770123700 | 25650 | 25700 | 25700 | 25600 | 14551 |
| 452 | 20230712 | 111600 | 29396503600 | 25700 | 25700 | 25700 | 25700 | 3220 |
| 453 | 20230712 | 111500 | 29313749600 | 25700 | 25700 | 25700 | 25650 | 191 |
| 454 | 20230712 | 111400 | 29308841100 | 25700 | 25650 | 25700 | 25650 | 1291 |
| 455 | 20230712 | 111300 | 29275714950 | 25700 | 25750 | 25750 | 25700 | 4026 |
| 456 | 20230712 | 111200 | 29172245250 | 25750 | 25750 | 25750 | 25750 | 21 |
| 457 | 20230712 | 111100 | 29171704500 | 25750 | 25750 | 25800 | 25750 | 3616 |
| 458 | 20230712 | 111000 | 29078592250 | 25750 | 25600 | 25750 | 25600 | 10759 |
| 459 | 20230712 | 110900 | 28801767200 | 25700 | 25600 | 25700 | 25600 | 12361 |
| 460 | 20230712 | 110800 | 28484415850 | 25650 | 25450 | 25650 | 25450 | 32082 |
| 461 | 20230712 | 110700 | 27663535600 | 25600 | 25650 | 25650 | 25500 | 8701 |
| 462 | 20230712 | 110600 | 27441451050 | 25650 | 25600 | 25650 | 25550 | 102 |
| 463 | 20230712 | 110500 | 27438836600 | 25650 | 25650 | 25700 | 25600 | 9432 |
| 464 | 20230712 | 110400 | 27197049400 | 25600 | 25600 | 25650 | 25550 | 7545 |
| 465 | 20230712 | 110300 | 27004114800 | 25550 | 25550 | 25600 | 25550 | 3023 |
| 466 | 20230712 | 110200 | 26926876850 | 25500 | 25450 | 25600 | 25450 | 5683 |
| 467 | 20230712 | 110100 | 26781996250 | 25450 | 25450 | 25450 | 25400 | 170 |
| 468 | 20230712 | 110000 | 26777677100 | 25350 | 25600 | 25600 | 25250 | 15735 |
| 469 | 20230712 | 105900 | 26377819450 | 25600 | 25450 | 25600 | 25450 | 331 |
| 470 | 20230712 | 105800 | 26369386400 | 25450 | 25550 | 25600 | 25450 | 2670 |
| 471 | 20230712 | 105700 | 26301301150 | 25500 | 25650 | 25650 | 25500 | 7750 |
| 472 | 20230712 | 105600 | 26102948750 | 25700 | 25700 | 25700 | 25700 | 77 |
| 473 | 20230712 | 105500 | 26100969850 | 25700 | 25700 | 25700 | 25700 | 230 |
| 474 | 20230712 | 105400 | 26095058850 | 25700 | 25650 | 25700 | 25650 | 3372 |
| 475 | 20230712 | 105300 | 26008463800 | 25600 | 25500 | 25600 | 25400 | 11241 |
| 476 | 20230712 | 105200 | 25721544800 | 25550 | 25600 | 25600 | 25550 | 3845 |
| 477 | 20230712 | 105100 | 25623275000 | 25650 | 25600 | 25650 | 25600 | 6031 |
| 478 | 20230712 | 105000 | 25468879900 | 25650 | 25750 | 25800 | 25500 | 26371 |
| 479 | 20230712 | 104900 | 24792329150 | 25700 | 25750 | 25750 | 25700 | 5399 |
| 480 | 20230712 | 104800 | 24653474600 | 25600 | 25850 | 25850 | 25600 | 20549 |
| 481 | 20230712 | 104700 | 24126007750 | 25850 | 25900 | 25950 | 25800 | 9016 |
| 482 | 20230712 | 104600 | 23893061650 | 25900 | 25900 | 25950 | 25850 | 8821 |
| 483 | 20230712 | 104500 | 23664882500 | 25900 | 25950 | 26050 | 25900 | 12133 |
| 484 | 20230712 | 104400 | 23349972100 | 25900 | 26050 | 26050 | 25900 | 5065 |
| 485 | 20230712 | 104300 | 23218458100 | 26050 | 26100 | 26100 | 26050 | 11020 |
| 486 | 20230712 | 104200 | 22931237100 | 26100 | 26150 | 26150 | 26100 | 3140 |
| 487 | 20230712 | 104100 | 22849268100 | 26150 | 26050 | 26150 | 26000 | 9325 |
| 488 | 20230712 | 104000 | 22605794400 | 26000 | 26200 | 26200 | 26000 | 22598 |
| 489 | 20230712 | 103900 | 22016237300 | 26150 | 26100 | 26150 | 25950 | 26331 |
| 490 | 20230712 | 103800 | 21329894550 | 26150 | 26050 | 26200 | 26050 | 11221 |
| 491 | 20230712 | 103700 | 21036656650 | 26100 | 26200 | 26200 | 26000 | 18767 |
| 492 | 20230712 | 103600 | 20547263300 | 26150 | 26100 | 26200 | 26050 | 8164 |
| 493 | 20230712 | 103500 | 20333979300 | 26050 | 26050 | 26100 | 26000 | 14523 |
| 494 | 20230712 | 103400 | 19955455100 | 26100 | 26100 | 26150 | 26000 | 13774 |
| 495 | 20230712 | 103300 | 19596239750 | 26050 | 26150 | 26150 | 26050 | 7730 |
| 496 | 20230712 | 103200 | 19394704750 | 26100 | 26050 | 26100 | 26050 | 6250 |
| 497 | 20230712 | 103100 | 19231733350 | 26000 | 26000 | 26000 | 26000 | 1956 |
| 498 | 20230712 | 103000 | 19180877350 | 26000 | 26000 | 26000 | 26000 | 13 |
| 499 | 20230712 | 102900 | 19180539350 | 26000 | 26000 | 26000 | 26000 | 113 |
| 500 | 20230712 | 102800 | 19177601350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 501 | 20230712 | 102700 | 19177601350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 502 | 20230712 | 102600 | 19177601350 | 26000 | 26000 | 26000 | 26000 | 19 |
| 503 | 20230712 | 102500 | 19177107350 | 26000 | 26000 | 26000 | 26000 | 1 |
| 504 | 20230712 | 102400 | 19177081350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 505 | 20230712 | 102300 | 19177081350 | 26000 | 26000 | 26000 | 26000 | 270 |
| 506 | 20230712 | 102200 | 19170061350 | 26050 | 26050 | 26050 | 26050 | 0 |
| 507 | 20230712 | 102100 | 19170061350 | 26050 | 26000 | 26050 | 26000 | 1214 |
| 508 | 20230712 | 102000 | 19138488250 | 26000 | 26050 | 26050 | 26000 | 330 |
| 509 | 20230712 | 101900 | 19129893100 | 26050 | 26050 | 26050 | 26050 | 1 |
| 510 | 20230712 | 101800 | 19129867050 | 26050 | 25950 | 26050 | 25950 | 11130 |
| 511 | 20230712 | 101700 | 18840347400 | 25800 | 25700 | 26050 | 25600 | 37549 |
| 512 | 20230712 | 101600 | 17871576750 | 25750 | 25850 | 25850 | 25750 | 18683 |
| 513 | 20230712 | 101500 | 17389337200 | 25900 | 25950 | 25950 | 25900 | 10185 |
| 514 | 20230712 | 101400 | 17125312000 | 25950 | 26100 | 26100 | 25950 | 10586 |
| 515 | 20230712 | 101300 | 16850183800 | 26100 | 26050 | 26100 | 26050 | 13270 |
| 516 | 20230712 | 101200 | 16504386850 | 26050 | 26150 | 26150 | 26050 | 8583 |
| 517 | 20230712 | 101100 | 16280370750 | 26100 | 26050 | 26100 | 26050 | 6959 |
| 518 | 20230712 | 101000 | 16098916150 | 26000 | 26100 | 26100 | 26000 | 10523 |
| 519 | 20230712 | 100900 | 15824441500 | 26150 | 26100 | 26150 | 26100 | 6631 |
| 520 | 20230712 | 100800 | 15651371550 | 26100 | 26050 | 26100 | 26000 | 2894 |
| 521 | 20230712 | 100700 | 15575983700 | 26050 | 26000 | 26050 | 26000 | 284 |
| 522 | 20230712 | 100600 | 15568596250 | 26050 | 26050 | 26050 | 26000 | 1921 |
| 523 | 20230712 | 100500 | 15518648950 | 26000 | 26000 | 26000 | 26000 | 500 |
| 524 | 20230712 | 100400 | 15505648950 | 25950 | 26000 | 26000 | 25950 | 2442 |
| 525 | 20230712 | 100300 | 15442157600 | 26050 | 26050 | 26050 | 26050 | 200 |
| 526 | 20230712 | 100200 | 15436947600 | 26050 | 26000 | 26050 | 25950 | 1609 |
| 527 | 20230712 | 100100 | 15395113150 | 26000 | 25900 | 26000 | 25850 | 6673 |
| 528 | 20230712 | 100000 | 15222012650 | 25950 | 26000 | 26000 | 25950 | 3036 |
| 529 | 20230712 | 095900 | 15143218400 | 26050 | 26100 | 26150 | 26000 | 8031 |
| 530 | 20230712 | 095800 | 14934304150 | 26000 | 26100 | 26100 | 26000 | 2000 |
| 531 | 20230712 | 095700 | 14882167650 | 26150 | 26150 | 26150 | 26150 | 6 |
| 532 | 20230712 | 095600 | 14882010750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 533 | 20230712 | 095500 | 14882010750 | 26150 | 26150 | 26150 | 26100 | 7162 |
| 534 | 20230712 | 095400 | 14695009500 | 26100 | 26100 | 26150 | 26000 | 20405 |
| 535 | 20230712 | 095300 | 14162903400 | 26050 | 26150 | 26200 | 26000 | 9878 |
| 536 | 20230712 | 095200 | 13905674050 | 26200 | 26100 | 26200 | 26100 | 5084 |
| 537 | 20230712 | 095100 | 13772667000 | 26150 | 26050 | 26150 | 25950 | 15314 |
| 538 | 20230712 | 095000 | 13374035600 | 26050 | 26200 | 26200 | 25900 | 21971 |
| 539 | 20230712 | 094900 | 12802116700 | 26200 | 26200 | 26250 | 26150 | 9433 |
| 540 | 20230712 | 094800 | 12555103900 | 26200 | 26050 | 26250 | 26050 | 10312 |
| 541 | 20230712 | 094700 | 12285610150 | 26050 | 26150 | 26150 | 26050 | 8508 |
| 542 | 20230712 | 094600 | 12063723850 | 26200 | 26250 | 26250 | 26200 | 3073 |
| 543 | 20230712 | 094500 | 11983177550 | 26200 | 26250 | 26250 | 26200 | 36 |
| 544 | 20230712 | 094400 | 11982233850 | 26200 | 26250 | 26250 | 26200 | 34 |
| 545 | 20230712 | 094300 | 11981341500 | 26300 | 26200 | 26300 | 26150 | 4855 |
| 546 | 20230712 | 094200 | 11853970700 | 26200 | 26300 | 26300 | 26150 | 6124 |
| 547 | 20230712 | 094100 | 11693529950 | 26300 | 26300 | 26300 | 26300 | 797 |
| 548 | 20230712 | 094000 | 11672568850 | 26300 | 26300 | 26300 | 26300 | 2 |
| 549 | 20230712 | 093900 | 11672516250 | 26250 | 26250 | 26250 | 26250 | 16 |
| 550 | 20230712 | 093800 | 11672096250 | 26250 | 26300 | 26300 | 26250 | 373 |
| 551 | 20230712 | 093700 | 11662304950 | 26300 | 26300 | 26300 | 26250 | 67 |
| 552 | 20230712 | 093600 | 11660545350 | 26300 | 26300 | 26300 | 26150 | 26709 |
| 553 | 20230712 | 093500 | 10959619300 | 26350 | 26350 | 26350 | 26300 | 921 |
| 554 | 20230712 | 093400 | 10935355850 | 26350 | 26300 | 26350 | 26200 | 23204 |
| 555 | 20230712 | 093300 | 10325571650 | 26350 | 26400 | 26400 | 26350 | 2093 |
| 556 | 20230712 | 093200 | 10270420600 | 26350 | 26250 | 26400 | 26200 | 6774 |
| 557 | 20230712 | 093100 | 10091806300 | 26250 | 26350 | 26400 | 26200 | 9362 |
| 558 | 20230712 | 093000 | 9845881650 | 26400 | 26400 | 26400 | 26350 | 2938 |
| 559 | 20230712 | 092900 | 9768426650 | 26400 | 26400 | 26400 | 26400 | 573 |
| 560 | 20230712 | 092800 | 9753299450 | 26350 | 26350 | 26350 | 26350 | 1165 |
| 561 | 20230712 | 092700 | 9722601700 | 26400 | 26400 | 26400 | 26350 | 10099 |
| 562 | 20230712 | 092600 | 9456476050 | 26350 | 26300 | 26350 | 26300 | 25382 |
| 563 | 20230712 | 092500 | 8788020800 | 26300 | 26250 | 26350 | 26250 | 33095 |
| 564 | 20230712 | 092400 | 7917477450 | 26250 | 26300 | 26350 | 26250 | 25603 |
| 565 | 20230712 | 092300 | 7244877850 | 26250 | 26350 | 26350 | 26250 | 22040 |
| 566 | 20230712 | 092200 | 6665373850 | 26350 | 26200 | 26350 | 26150 | 18270 |
| 567 | 20230712 | 092100 | 6185299450 | 26200 | 26100 | 26200 | 26100 | 13293 |
| 568 | 20230712 | 092000 | 5837023850 | 26200 | 26350 | 26350 | 26100 | 31396 |
| 569 | 20230712 | 091900 | 5015624800 | 26350 | 26400 | 26400 | 26350 | 2823 |
| 570 | 20230712 | 091800 | 4941236650 | 26400 | 26300 | 26400 | 26300 | 11316 |
| 571 | 20230712 | 091700 | 4642942350 | 26300 | 26250 | 26300 | 26250 | 2933 |
| 572 | 20230712 | 091600 | 4565869750 | 26250 | 26300 | 26300 | 26250 | 2131 |
| 573 | 20230712 | 091500 | 4509895150 | 26350 | 26300 | 26350 | 26250 | 10197 |
| 574 | 20230712 | 091400 | 4241719400 | 26250 | 26200 | 26300 | 26150 | 8649 |
| 575 | 20230712 | 091300 | 4014825900 | 26200 | 26250 | 26250 | 26200 | 35 |
| 576 | 20230712 | 091200 | 4013908150 | 26250 | 26200 | 26250 | 26150 | 21096 |
| 577 | 20230712 | 091100 | 3461051150 | 26200 | 26150 | 26250 | 26100 | 29094 |
| 578 | 20230712 | 091000 | 2699890200 | 26150 | 26200 | 26200 | 26100 | 9670 |
| 579 | 20230712 | 090900 | 2446837100 | 26150 | 26150 | 26150 | 26150 | 357 |
| 580 | 20230712 | 090800 | 2437501550 | 26150 | 26150 | 26250 | 26150 | 6708 |
| 581 | 20230712 | 090700 | 2261882850 | 26200 | 26150 | 26250 | 26100 | 15557 |
| 582 | 20230712 | 090600 | 1854604650 | 26150 | 26150 | 26150 | 26100 | 6601 |
| 583 | 20230712 | 090500 | 1682083000 | 26150 | 26000 | 26150 | 26000 | 12893 |
| 584 | 20230712 | 090400 | 1345821050 | 26000 | 25700 | 26050 | 25700 | 35163 |
| 585 | 20230712 | 090300 | 434804700 | 25700 | 25650 | 25700 | 25650 | 523 |
| 586 | 20230712 | 090200 | 421378600 | 25700 | 25700 | 25700 | 25700 | 4290 |
| 587 | 20230712 | 090100 | 311125600 | 25700 | 25700 | 25700 | 25650 | 5579 |
| 588 | 20230712 | 090000 | 167782050 | 25650 | 25650 | 25700 | 25600 | 6546 |