34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 192200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 6735 |
| 3 | 20230710 | 192100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20230710 | 192000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20230710 | 191900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20230710 | 191800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20230710 | 191700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20230710 | 191600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20230710 | 191500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20230710 | 191400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20230710 | 191300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20230710 | 191200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20230710 | 191100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20230710 | 191000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20230710 | 190900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20230710 | 190800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20230710 | 190700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20230710 | 190600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20230710 | 190500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20230710 | 190400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20230710 | 190300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20230710 | 190200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20230710 | 190100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20230710 | 190000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20230710 | 185900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20230710 | 185800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20230710 | 185700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20230710 | 185600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20230710 | 185500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20230710 | 185400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20230710 | 185300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20230710 | 185200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 6735 |
| 33 | 20230710 | 185100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20230710 | 185000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20230710 | 184900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20230710 | 184800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20230710 | 184700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20230710 | 184600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20230710 | 184500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20230710 | 184400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20230710 | 184300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20230710 | 184200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20230710 | 184100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20230710 | 184000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20230710 | 183900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20230710 | 183800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20230710 | 183700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20230710 | 183600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20230710 | 183500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20230710 | 183400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20230710 | 183300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20230710 | 183200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20230710 | 183100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20230710 | 183000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20230710 | 182900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20230710 | 182800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20230710 | 182700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20230710 | 182600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20230710 | 182500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20230710 | 182400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20230710 | 182300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20230710 | 182200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 6735 |
| 63 | 20230710 | 182100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20230710 | 182000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20230710 | 181900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20230710 | 181800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20230710 | 181700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20230710 | 181600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20230710 | 181500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20230710 | 181400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20230710 | 181300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20230710 | 181200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20230710 | 181100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20230710 | 181000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20230710 | 180900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20230710 | 180800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20230710 | 180700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20230710 | 180600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20230710 | 180500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20230710 | 180400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20230710 | 180300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20230710 | 180200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20230710 | 180100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20230710 | 180000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20230710 | 175900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20230710 | 175800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20230710 | 175700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20230710 | 175600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20230710 | 175500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20230710 | 175400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20230710 | 175300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20230710 | 175200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 6735 |
| 93 | 20230710 | 175100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20230710 | 175000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20230710 | 174900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20230710 | 174800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20230710 | 174700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20230710 | 174600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20230710 | 174500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20230710 | 174400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20230710 | 174300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20230710 | 174200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20230710 | 174100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20230710 | 174000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20230710 | 173900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20230710 | 173800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20230710 | 173700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20230710 | 173600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20230710 | 173500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20230710 | 173400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20230710 | 173300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20230710 | 173200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20230710 | 173100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20230710 | 173000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20230710 | 172900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20230710 | 172800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20230710 | 172700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20230710 | 172600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20230710 | 172500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20230710 | 172400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20230710 | 172300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20230710 | 172200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 6735 |
| 123 | 20230710 | 172100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20230710 | 172000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20230710 | 171900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20230710 | 171800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20230710 | 171700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20230710 | 171600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20230710 | 171500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20230710 | 171400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20230710 | 171300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20230710 | 171200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20230710 | 171100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20230710 | 171000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20230710 | 170900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20230710 | 170800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20230710 | 170700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20230710 | 170600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20230710 | 170500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20230710 | 170400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20230710 | 170300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20230710 | 170200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20230710 | 170100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20230710 | 170000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20230710 | 165900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20230710 | 165800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20230710 | 165700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20230710 | 165600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20230710 | 165500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20230710 | 165400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20230710 | 165300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20230710 | 165200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 6735 |
| 153 | 20230710 | 165100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20230710 | 165000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20230710 | 164900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20230710 | 164800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20230710 | 164700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20230710 | 164600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20230710 | 164500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20230710 | 164400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20230710 | 164300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20230710 | 164200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20230710 | 164100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20230710 | 164000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20230710 | 163900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20230710 | 163800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20230710 | 163700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20230710 | 163600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20230710 | 163500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20230710 | 163400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20230710 | 163300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20230710 | 163200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20230710 | 163100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20230710 | 163000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20230710 | 162900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20230710 | 162800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20230710 | 162700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20230710 | 162600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20230710 | 162500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20230710 | 162400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20230710 | 162300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20230710 | 162200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 6735 |
| 183 | 20230710 | 162100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20230710 | 162000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20230710 | 161900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20230710 | 161800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20230710 | 161700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20230710 | 161600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20230710 | 161500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20230710 | 161400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20230710 | 161300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20230710 | 161200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20230710 | 161100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20230710 | 161000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20230710 | 160900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20230710 | 160800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20230710 | 160700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20230710 | 160600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20230710 | 160500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20230710 | 160400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20230710 | 160300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20230710 | 160200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20230710 | 160100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20230710 | 160000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20230710 | 155900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20230710 | 155800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20230710 | 155700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20230710 | 155600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 209 | 20230710 | 155500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20230710 | 155400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20230710 | 155300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20230710 | 155200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 6735 |
| 213 | 20230710 | 155100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 214 | 20230710 | 155000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 215 | 20230710 | 154900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 216 | 20230710 | 154800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 217 | 20230710 | 154700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 218 | 20230710 | 154600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 219 | 20230710 | 154500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 220 | 20230710 | 154400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 221 | 20230710 | 154300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 222 | 20230710 | 154200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 223 | 20230710 | 154100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 224 | 20230710 | 154000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 225 | 20230710 | 153900 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 226 | 20230710 | 153800 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 227 | 20230710 | 153700 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 228 | 20230710 | 153600 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 229 | 20230710 | 153500 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 230 | 20230710 | 153400 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 231 | 20230710 | 153300 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 232 | 20230710 | 153200 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 233 | 20230710 | 153100 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 234 | 20230710 | 153000 | 11360649550 | 23300 | 23300 | 23300 | 23300 | 6735 |
| 235 | 20230710 | 152900 | 11203724050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20230710 | 152800 | 11203724050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20230710 | 152700 | 11203724050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20230710 | 152600 | 11203724050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20230710 | 152500 | 11203724050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20230710 | 152400 | 11203724050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20230710 | 152300 | 11203724050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 242 | 20230710 | 152200 | 11203724050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 243 | 20230710 | 152100 | 11203724050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 244 | 20230710 | 152000 | 11203724050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 245 | 20230710 | 151900 | 11203724050 | 23400 | 23350 | 23400 | 23350 | 1518 |
| 246 | 20230710 | 151800 | 11168256700 | 23350 | 23300 | 23350 | 23250 | 1193 |
| 247 | 20230710 | 151700 | 11140468050 | 23250 | 23300 | 23300 | 23250 | 3083 |
| 248 | 20230710 | 151600 | 11068785400 | 23300 | 23300 | 23350 | 23250 | 577 |
| 249 | 20230710 | 151500 | 11055341550 | 23300 | 23300 | 23350 | 23150 | 2667 |
| 250 | 20230710 | 151400 | 10993386750 | 23350 | 23350 | 23400 | 23350 | 398 |
| 251 | 20230710 | 151300 | 10984093300 | 23400 | 23300 | 23400 | 23300 | 2047 |
| 252 | 20230710 | 151200 | 10936308050 | 23350 | 23300 | 23350 | 23250 | 1188 |
| 253 | 20230710 | 151100 | 10908627700 | 23250 | 23250 | 23300 | 23250 | 722 |
| 254 | 20230710 | 151000 | 10891831150 | 23250 | 23250 | 23300 | 23200 | 1559 |
| 255 | 20230710 | 150900 | 10855576950 | 23300 | 23200 | 23300 | 23200 | 951 |
| 256 | 20230710 | 150800 | 10833472650 | 23200 | 23200 | 23250 | 23150 | 2077 |
| 257 | 20230710 | 150700 | 10785325100 | 23250 | 23150 | 23250 | 23150 | 592 |
| 258 | 20230710 | 150600 | 10771600900 | 23150 | 23200 | 23250 | 23100 | 1136 |
| 259 | 20230710 | 150500 | 10745292750 | 23250 | 23200 | 23250 | 23200 | 2162 |
| 260 | 20230710 | 150400 | 10695073250 | 23150 | 23300 | 23300 | 23100 | 8646 |
| 261 | 20230710 | 150300 | 10494781050 | 23350 | 23300 | 23350 | 23250 | 886 |
| 262 | 20230710 | 150200 | 10474142550 | 23350 | 23300 | 23350 | 23300 | 1622 |
| 263 | 20230710 | 150100 | 10436346500 | 23350 | 23300 | 23350 | 23300 | 263 |
| 264 | 20230710 | 150000 | 10430218550 | 23300 | 23250 | 23300 | 23250 | 4189 |
| 265 | 20230710 | 145900 | 10332770100 | 23250 | 23300 | 23350 | 23250 | 530 |
| 266 | 20230710 | 145800 | 10320429400 | 23300 | 23300 | 23350 | 23300 | 507 |
| 267 | 20230710 | 145700 | 10308616250 | 23350 | 23300 | 23350 | 23300 | 347 |
| 268 | 20230710 | 145600 | 10300531050 | 23300 | 23300 | 23350 | 23300 | 2419 |
| 269 | 20230710 | 145500 | 10244167400 | 23350 | 23350 | 23350 | 23300 | 342 |
| 270 | 20230710 | 145400 | 10236196700 | 23350 | 23350 | 23350 | 23350 | 11 |
| 271 | 20230710 | 145300 | 10235939850 | 23300 | 23300 | 23350 | 23300 | 942 |
| 272 | 20230710 | 145200 | 10213987000 | 23350 | 23350 | 23350 | 23300 | 131 |
| 273 | 20230710 | 145100 | 10210929650 | 23350 | 23300 | 23350 | 23300 | 307 |
| 274 | 20230710 | 145000 | 10203776400 | 23300 | 23350 | 23350 | 23300 | 385 |
| 275 | 20230710 | 144900 | 10194805300 | 23300 | 23350 | 23350 | 23300 | 35 |
| 276 | 20230710 | 144800 | 10193989350 | 23300 | 23350 | 23400 | 23250 | 2465 |
| 277 | 20230710 | 144700 | 10136485000 | 23400 | 23400 | 23400 | 23350 | 148 |
| 278 | 20230710 | 144600 | 10133028850 | 23350 | 23350 | 23350 | 23350 | 241 |
| 279 | 20230710 | 144500 | 10127401500 | 23350 | 23350 | 23400 | 23350 | 101 |
| 280 | 20230710 | 144400 | 10125043100 | 23350 | 23350 | 23450 | 23350 | 2075 |
| 281 | 20230710 | 144300 | 10076431300 | 23350 | 23400 | 23450 | 23300 | 11410 |
| 282 | 20230710 | 144200 | 9810329200 | 23400 | 23450 | 23450 | 23400 | 1142 |
| 283 | 20230710 | 144100 | 9783599700 | 23450 | 23450 | 23450 | 23400 | 157 |
| 284 | 20230710 | 144000 | 9779921850 | 23450 | 23500 | 23500 | 23450 | 1109 |
| 285 | 20230710 | 143900 | 9753914200 | 23500 | 23450 | 23500 | 23450 | 306 |
| 286 | 20230710 | 143800 | 9746723500 | 23450 | 23500 | 23500 | 23450 | 222 |
| 287 | 20230710 | 143700 | 9741508000 | 23500 | 23450 | 23500 | 23450 | 387 |
| 288 | 20230710 | 143600 | 9732414850 | 23450 | 23450 | 23450 | 23450 | 855 |
| 289 | 20230710 | 143500 | 9712365100 | 23450 | 23450 | 23500 | 23450 | 347 |
| 290 | 20230710 | 143400 | 9704222200 | 23450 | 23500 | 23500 | 23450 | 176 |
| 291 | 20230710 | 143300 | 9700090000 | 23450 | 23500 | 23500 | 23450 | 37 |
| 292 | 20230710 | 143200 | 9699221850 | 23500 | 23450 | 23500 | 23450 | 1761 |
| 293 | 20230710 | 143100 | 9657922350 | 23500 | 23500 | 23500 | 23450 | 94 |
| 294 | 20230710 | 143000 | 9655714800 | 23500 | 23500 | 23500 | 23500 | 213 |
| 295 | 20230710 | 142900 | 9650709300 | 23500 | 23500 | 23500 | 23450 | 914 |
| 296 | 20230710 | 142800 | 9629253300 | 23500 | 23500 | 23500 | 23500 | 137 |
| 297 | 20230710 | 142700 | 9626033800 | 23500 | 23450 | 23500 | 23450 | 1528 |
| 298 | 20230710 | 142600 | 9590127400 | 23500 | 23550 | 23550 | 23500 | 1352 |
| 299 | 20230710 | 142500 | 9558352900 | 23550 | 23550 | 23550 | 23550 | 46 |
| 300 | 20230710 | 142400 | 9557269600 | 23500 | 23550 | 23550 | 23500 | 183 |
| 301 | 20230710 | 142300 | 9552969050 | 23550 | 23550 | 23600 | 23550 | 888 |
| 302 | 20230710 | 142200 | 9532056600 | 23600 | 23600 | 23600 | 23600 | 74 |
| 303 | 20230710 | 142100 | 9530310200 | 23600 | 23600 | 23650 | 23600 | 3319 |
| 304 | 20230710 | 142000 | 9451981150 | 23650 | 23650 | 23650 | 23600 | 4 |
| 305 | 20230710 | 141900 | 9451886600 | 23650 | 23650 | 23650 | 23650 | 10 |
| 306 | 20230710 | 141800 | 9451650100 | 23650 | 23650 | 23700 | 23650 | 276 |
| 307 | 20230710 | 141700 | 9445118600 | 23700 | 23700 | 23700 | 23700 | 22 |
| 308 | 20230710 | 141600 | 9444597200 | 23650 | 23650 | 23650 | 23650 | 89 |
| 309 | 20230710 | 141500 | 9442492350 | 23700 | 23650 | 23700 | 23650 | 112 |
| 310 | 20230710 | 141400 | 9439843500 | 23650 | 23650 | 23650 | 23650 | 13 |
| 311 | 20230710 | 141300 | 9439536050 | 23650 | 23650 | 23650 | 23650 | 124 |
| 312 | 20230710 | 141200 | 9436603450 | 23650 | 23700 | 23700 | 23650 | 64 |
| 313 | 20230710 | 141100 | 9435089700 | 23700 | 23650 | 23700 | 23650 | 64 |
| 314 | 20230710 | 141000 | 9433575050 | 23650 | 23650 | 23650 | 23650 | 193 |
| 315 | 20230710 | 140900 | 9429010600 | 23650 | 23650 | 23650 | 23650 | 293 |
| 316 | 20230710 | 140800 | 9422081150 | 23650 | 23650 | 23650 | 23600 | 129 |
| 317 | 20230710 | 140700 | 9419030600 | 23650 | 23650 | 23700 | 23650 | 270 |
| 318 | 20230710 | 140600 | 9412644850 | 23650 | 23700 | 23700 | 23650 | 33 |
| 319 | 20230710 | 140500 | 9411864350 | 23700 | 23700 | 23700 | 23700 | 10 |
| 320 | 20230710 | 140400 | 9411627350 | 23650 | 23650 | 23700 | 23650 | 759 |
| 321 | 20230710 | 140300 | 9393675750 | 23650 | 23650 | 23650 | 23650 | 210 |
| 322 | 20230710 | 140200 | 9388709250 | 23650 | 23650 | 23650 | 23650 | 669 |
| 323 | 20230710 | 140100 | 9372887400 | 23650 | 23700 | 23700 | 23650 | 149 |
| 324 | 20230710 | 140000 | 9369358550 | 23650 | 23600 | 23700 | 23600 | 1165 |
| 325 | 20230710 | 135900 | 9341853250 | 23600 | 23600 | 23600 | 23600 | 76 |
| 326 | 20230710 | 135800 | 9340059650 | 23600 | 23550 | 23600 | 23550 | 87 |
| 327 | 20230710 | 135700 | 9338010550 | 23550 | 23600 | 23600 | 23550 | 513 |
| 328 | 20230710 | 135600 | 9325904100 | 23600 | 23600 | 23600 | 23600 | 22 |
| 329 | 20230710 | 135500 | 9325384900 | 23600 | 23600 | 23600 | 23600 | 91 |
| 330 | 20230710 | 135400 | 9323237300 | 23600 | 23700 | 23700 | 23600 | 248 |
| 331 | 20230710 | 135300 | 9317382500 | 23700 | 23700 | 23700 | 23700 | 10 |
| 332 | 20230710 | 135200 | 9317145500 | 23650 | 23650 | 23700 | 23600 | 602 |
| 333 | 20230710 | 135100 | 9302916250 | 23650 | 23650 | 23650 | 23650 | 171 |
| 334 | 20230710 | 135000 | 9298872100 | 23650 | 23750 | 23750 | 23600 | 1660 |
| 335 | 20230710 | 134900 | 9259598800 | 23750 | 23750 | 23750 | 23750 | 132 |
| 336 | 20230710 | 134800 | 9256463800 | 23750 | 23800 | 23850 | 23750 | 2157 |
| 337 | 20230710 | 134700 | 9205127950 | 23800 | 23850 | 23850 | 23800 | 1289 |
| 338 | 20230710 | 134600 | 9174421650 | 23850 | 23850 | 23850 | 23800 | 1318 |
| 339 | 20230710 | 134500 | 9142998700 | 23850 | 23800 | 23850 | 23800 | 638 |
| 340 | 20230710 | 134400 | 9127798800 | 23800 | 23850 | 23850 | 23800 | 1242 |
| 341 | 20230710 | 134300 | 9098236100 | 23800 | 23850 | 23850 | 23800 | 480 |
| 342 | 20230710 | 134200 | 9086810800 | 23800 | 23800 | 23850 | 23800 | 1167 |
| 343 | 20230710 | 134100 | 9059011200 | 23800 | 23750 | 23800 | 23750 | 1885 |
| 344 | 20230710 | 134000 | 9014148350 | 23750 | 23750 | 23750 | 23750 | 205 |
| 345 | 20230710 | 133900 | 9009279600 | 23750 | 23700 | 23800 | 23700 | 1267 |
| 346 | 20230710 | 133800 | 8979188050 | 23700 | 23650 | 23700 | 23650 | 923 |
| 347 | 20230710 | 133700 | 8957322400 | 23650 | 23650 | 23650 | 23650 | 235 |
| 348 | 20230710 | 133600 | 8951764650 | 23600 | 23650 | 23650 | 23600 | 971 |
| 349 | 20230710 | 133500 | 8928803700 | 23650 | 23650 | 23650 | 23650 | 1088 |
| 350 | 20230710 | 133400 | 8903072500 | 23650 | 23650 | 23650 | 23650 | 128 |
| 351 | 20230710 | 133300 | 8900045300 | 23650 | 23650 | 23650 | 23650 | 66 |
| 352 | 20230710 | 133200 | 8898484400 | 23650 | 23550 | 23650 | 23550 | 3852 |
| 353 | 20230710 | 133100 | 8807658350 | 23550 | 23550 | 23550 | 23550 | 36 |
| 354 | 20230710 | 133000 | 8806810550 | 23550 | 23550 | 23550 | 23550 | 273 |
| 355 | 20230710 | 132900 | 8800381400 | 23550 | 23550 | 23550 | 23550 | 16 |
| 356 | 20230710 | 132800 | 8800004600 | 23550 | 23550 | 23550 | 23500 | 319 |
| 357 | 20230710 | 132700 | 8792493450 | 23500 | 23500 | 23500 | 23500 | 131 |
| 358 | 20230710 | 132600 | 8789414950 | 23550 | 23550 | 23550 | 23550 | 732 |
| 359 | 20230710 | 132500 | 8772176350 | 23550 | 23550 | 23550 | 23500 | 1518 |
| 360 | 20230710 | 132400 | 8736445000 | 23550 | 23550 | 23550 | 23550 | 78 |
| 361 | 20230710 | 132300 | 8734608100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 362 | 20230710 | 132200 | 8734608100 | 23500 | 23550 | 23550 | 23500 | 182 |
| 363 | 20230710 | 132100 | 8730327950 | 23550 | 23550 | 23550 | 23550 | 11 |
| 364 | 20230710 | 132000 | 8730068900 | 23500 | 23550 | 23550 | 23500 | 201 |
| 365 | 20230710 | 131900 | 8725335400 | 23550 | 23550 | 23550 | 23550 | 193 |
| 366 | 20230710 | 131800 | 8720790250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 367 | 20230710 | 131700 | 8720790250 | 23500 | 23500 | 23500 | 23500 | 57 |
| 368 | 20230710 | 131600 | 8719450750 | 23500 | 23500 | 23500 | 23500 | 100 |
| 369 | 20230710 | 131500 | 8717100750 | 23500 | 23500 | 23500 | 23500 | 229 |
| 370 | 20230710 | 131400 | 8711719250 | 23500 | 23500 | 23500 | 23500 | 2 |
| 371 | 20230710 | 131300 | 8711672250 | 23500 | 23500 | 23500 | 23500 | 88 |
| 372 | 20230710 | 131200 | 8709604250 | 23550 | 23500 | 23550 | 23500 | 35 |
| 373 | 20230710 | 131100 | 8708781700 | 23500 | 23550 | 23550 | 23500 | 62 |
| 374 | 20230710 | 131000 | 8707324600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 375 | 20230710 | 130900 | 8707324600 | 23500 | 23500 | 23500 | 23500 | 61 |
| 376 | 20230710 | 130800 | 8705891100 | 23500 | 23550 | 23550 | 23500 | 742 |
| 377 | 20230710 | 130700 | 8688453850 | 23550 | 23500 | 23550 | 23500 | 477 |
| 378 | 20230710 | 130600 | 8677233950 | 23550 | 23550 | 23550 | 23550 | 248 |
| 379 | 20230710 | 130500 | 8671393550 | 23550 | 23500 | 23550 | 23500 | 335 |
| 380 | 20230710 | 130400 | 8663505050 | 23550 | 23500 | 23550 | 23500 | 281 |
| 381 | 20230710 | 130300 | 8656901500 | 23500 | 23500 | 23500 | 23500 | 65 |
| 382 | 20230710 | 130200 | 8655374000 | 23500 | 23550 | 23550 | 23500 | 760 |
| 383 | 20230710 | 130100 | 8637476150 | 23550 | 23550 | 23550 | 23550 | 306 |
| 384 | 20230710 | 130000 | 8630269850 | 23550 | 23500 | 23550 | 23500 | 948 |
| 385 | 20230710 | 125900 | 8607985750 | 23500 | 23500 | 23500 | 23500 | 204 |
| 386 | 20230710 | 125800 | 8603191750 | 23500 | 23450 | 23500 | 23450 | 1308 |
| 387 | 20230710 | 125700 | 8572518350 | 23400 | 23400 | 23450 | 23400 | 435 |
| 388 | 20230710 | 125600 | 8562329250 | 23450 | 23400 | 23450 | 23400 | 121 |
| 389 | 20230710 | 125500 | 8559492800 | 23450 | 23450 | 23450 | 23400 | 136 |
| 390 | 20230710 | 125400 | 8556305350 | 23450 | 23450 | 23450 | 23450 | 236 |
| 391 | 20230710 | 125300 | 8550771150 | 23400 | 23400 | 23450 | 23400 | 42 |
| 392 | 20230710 | 125200 | 8549788300 | 23400 | 23400 | 23400 | 23400 | 100 |
| 393 | 20230710 | 125100 | 8547448300 | 23400 | 23400 | 23450 | 23400 | 325 |
| 394 | 20230710 | 125000 | 8539828300 | 23400 | 23350 | 23400 | 23350 | 750 |
| 395 | 20230710 | 124900 | 8522311750 | 23300 | 23450 | 23450 | 23300 | 2477 |
| 396 | 20230710 | 124800 | 8464406950 | 23400 | 23450 | 23450 | 23400 | 15 |
| 397 | 20230710 | 124700 | 8464055700 | 23450 | 23450 | 23450 | 23450 | 2 |
| 398 | 20230710 | 124600 | 8464008800 | 23450 | 23450 | 23450 | 23450 | 120 |
| 399 | 20230710 | 124500 | 8461194800 | 23450 | 23400 | 23450 | 23400 | 825 |
| 400 | 20230710 | 124400 | 8441868300 | 23350 | 23400 | 23400 | 23350 | 13 |
| 401 | 20230710 | 124300 | 8441564250 | 23400 | 23400 | 23400 | 23400 | 26 |
| 402 | 20230710 | 124200 | 8440955850 | 23400 | 23350 | 23400 | 23300 | 784 |
| 403 | 20230710 | 124100 | 8422660700 | 23400 | 23400 | 23400 | 23350 | 760 |
| 404 | 20230710 | 124000 | 8404901950 | 23400 | 23350 | 23400 | 23350 | 1633 |
| 405 | 20230710 | 123900 | 8366770900 | 23350 | 23350 | 23350 | 23300 | 1569 |
| 406 | 20230710 | 123800 | 8330134950 | 23350 | 23350 | 23350 | 23350 | 201 |
| 407 | 20230710 | 123700 | 8325441600 | 23350 | 23350 | 23350 | 23300 | 91 |
| 408 | 20230710 | 123600 | 8323320250 | 23350 | 23350 | 23350 | 23350 | 8 |
| 409 | 20230710 | 123500 | 8323133450 | 23300 | 23300 | 23350 | 23300 | 143 |
| 410 | 20230710 | 123400 | 8319801300 | 23300 | 23300 | 23300 | 23300 | 652 |
| 411 | 20230710 | 123300 | 8304609700 | 23300 | 23350 | 23350 | 23300 | 193 |
| 412 | 20230710 | 123200 | 8300112300 | 23350 | 23300 | 23350 | 23300 | 122 |
| 413 | 20230710 | 123100 | 8297267600 | 23300 | 23350 | 23350 | 23300 | 505 |
| 414 | 20230710 | 123000 | 8285485850 | 23350 | 23350 | 23350 | 23350 | 395 |
| 415 | 20230710 | 122900 | 8276262600 | 23350 | 23350 | 23350 | 23350 | 5 |
| 416 | 20230710 | 122800 | 8276145850 | 23350 | 23350 | 23350 | 23350 | 97 |
| 417 | 20230710 | 122700 | 8273880900 | 23350 | 23350 | 23350 | 23350 | 5 |
| 418 | 20230710 | 122600 | 8273764150 | 23350 | 23350 | 23350 | 23300 | 55 |
| 419 | 20230710 | 122500 | 8272480800 | 23350 | 23400 | 23400 | 23350 | 734 |
| 420 | 20230710 | 122400 | 8255341850 | 23400 | 23400 | 23400 | 23400 | 670 |
| 421 | 20230710 | 122300 | 8239663850 | 23400 | 23350 | 23400 | 23350 | 150 |
| 422 | 20230710 | 122200 | 8236161050 | 23350 | 23400 | 23400 | 23350 | 42 |
| 423 | 20230710 | 122100 | 8235179250 | 23400 | 23400 | 23400 | 23350 | 107 |
| 424 | 20230710 | 122000 | 8232675550 | 23400 | 23450 | 23450 | 23400 | 182 |
| 425 | 20230710 | 121900 | 8228416500 | 23400 | 23400 | 23400 | 23400 | 120 |
| 426 | 20230710 | 121800 | 8225608500 | 23400 | 23450 | 23450 | 23400 | 88 |
| 427 | 20230710 | 121700 | 8223549250 | 23450 | 23450 | 23450 | 23450 | 191 |
| 428 | 20230710 | 121600 | 8219070300 | 23450 | 23450 | 23450 | 23450 | 25 |
| 429 | 20230710 | 121500 | 8218484050 | 23450 | 23400 | 23450 | 23400 | 427 |
| 430 | 20230710 | 121400 | 8208491900 | 23400 | 23450 | 23450 | 23400 | 6 |
| 431 | 20230710 | 121300 | 8208351350 | 23450 | 23450 | 23450 | 23450 | 1 |
| 432 | 20230710 | 121200 | 8208327900 | 23450 | 23450 | 23450 | 23450 | 694 |
| 433 | 20230710 | 121100 | 8192053600 | 23450 | 23400 | 23450 | 23400 | 21 |
| 434 | 20230710 | 121000 | 8191561200 | 23400 | 23400 | 23400 | 23400 | 656 |
| 435 | 20230710 | 120900 | 8176210800 | 23400 | 23450 | 23450 | 23400 | 37 |
| 436 | 20230710 | 120800 | 8175344900 | 23450 | 23450 | 23450 | 23450 | 154 |
| 437 | 20230710 | 120700 | 8171733600 | 23400 | 23450 | 23450 | 23400 | 780 |
| 438 | 20230710 | 120600 | 8153479550 | 23450 | 23450 | 23500 | 23450 | 198 |
| 439 | 20230710 | 120500 | 8148834900 | 23500 | 23500 | 23500 | 23450 | 27 |
| 440 | 20230710 | 120400 | 8148201450 | 23500 | 23450 | 23500 | 23450 | 108 |
| 441 | 20230710 | 120300 | 8145668750 | 23450 | 23450 | 23450 | 23400 | 40 |
| 442 | 20230710 | 120200 | 8144732000 | 23450 | 23450 | 23450 | 23450 | 51 |
| 443 | 20230710 | 120100 | 8143536050 | 23450 | 23400 | 23450 | 23400 | 333 |
| 444 | 20230710 | 120000 | 8135730500 | 23400 | 23350 | 23400 | 23350 | 915 |
| 445 | 20230710 | 115900 | 8114319550 | 23400 | 23350 | 23400 | 23350 | 910 |
| 446 | 20230710 | 115800 | 8093061450 | 23400 | 23400 | 23400 | 23350 | 421 |
| 447 | 20230710 | 115700 | 8083230950 | 23400 | 23400 | 23400 | 23350 | 596 |
| 448 | 20230710 | 115600 | 8069294550 | 23400 | 23450 | 23450 | 23400 | 2282 |
| 449 | 20230710 | 115500 | 8015786700 | 23450 | 23450 | 23450 | 23450 | 387 |
| 450 | 20230710 | 115400 | 8006711550 | 23500 | 23500 | 23500 | 23450 | 170 |
| 451 | 20230710 | 115300 | 8002719300 | 23500 | 23500 | 23500 | 23500 | 57 |
| 452 | 20230710 | 115200 | 8001379800 | 23500 | 23450 | 23500 | 23450 | 178 |
| 453 | 20230710 | 115100 | 7997204000 | 23450 | 23500 | 23500 | 23450 | 342 |
| 454 | 20230710 | 115000 | 7989174850 | 23450 | 23550 | 23550 | 23450 | 711 |
| 455 | 20230710 | 114900 | 7972461750 | 23500 | 23550 | 23550 | 23500 | 602 |
| 456 | 20230710 | 114800 | 7958314650 | 23550 | 23550 | 23550 | 23550 | 61 |
| 457 | 20230710 | 114700 | 7956878100 | 23550 | 23550 | 23550 | 23500 | 1233 |
| 458 | 20230710 | 114600 | 7927843000 | 23600 | 23550 | 23600 | 23550 | 157 |
| 459 | 20230710 | 114500 | 7924145600 | 23550 | 23550 | 23600 | 23500 | 2374 |
| 460 | 20230710 | 114400 | 7868241650 | 23550 | 23550 | 23550 | 23550 | 592 |
| 461 | 20230710 | 114300 | 7854300050 | 23500 | 23550 | 23600 | 23500 | 793 |
| 462 | 20230710 | 114200 | 7835642200 | 23550 | 23550 | 23550 | 23550 | 126 |
| 463 | 20230710 | 114100 | 7832674900 | 23550 | 23550 | 23600 | 23550 | 54 |
| 464 | 20230710 | 114000 | 7831401500 | 23600 | 23600 | 23600 | 23600 | 247 |
| 465 | 20230710 | 113900 | 7825572300 | 23600 | 23600 | 23650 | 23600 | 459 |
| 466 | 20230710 | 113800 | 7814739850 | 23600 | 23650 | 23700 | 23600 | 242 |
| 467 | 20230710 | 113700 | 7809021050 | 23700 | 23700 | 23700 | 23650 | 125 |
| 468 | 20230710 | 113600 | 7806063700 | 23700 | 23700 | 23750 | 23700 | 123 |
| 469 | 20230710 | 113500 | 7803148300 | 23700 | 23800 | 23800 | 23700 | 656 |
| 470 | 20230710 | 113400 | 7787576400 | 23800 | 23650 | 23800 | 23600 | 1775 |
| 471 | 20230710 | 113300 | 7745484950 | 23650 | 23650 | 23650 | 23600 | 2073 |
| 472 | 20230710 | 113200 | 7696459000 | 23650 | 23550 | 23650 | 23550 | 826 |
| 473 | 20230710 | 113100 | 7676962800 | 23550 | 23450 | 23550 | 23450 | 491 |
| 474 | 20230710 | 113000 | 7665424500 | 23500 | 23500 | 23500 | 23450 | 745 |
| 475 | 20230710 | 112900 | 7647917100 | 23500 | 23600 | 23600 | 23500 | 6 |
| 476 | 20230710 | 112800 | 7647775900 | 23600 | 23600 | 23600 | 23550 | 283 |
| 477 | 20230710 | 112700 | 7641101200 | 23600 | 23600 | 23600 | 23600 | 506 |
| 478 | 20230710 | 112600 | 7629159600 | 23600 | 23500 | 23650 | 23500 | 9228 |
| 479 | 20230710 | 112500 | 7411375400 | 23550 | 23500 | 23550 | 23500 | 707 |
| 480 | 20230710 | 112400 | 7394726600 | 23500 | 23500 | 23500 | 23500 | 1977 |
| 481 | 20230710 | 112300 | 7348267100 | 23500 | 23450 | 23500 | 23450 | 298 |
| 482 | 20230710 | 112200 | 7341278050 | 23450 | 23450 | 23450 | 23450 | 100 |
| 483 | 20230710 | 112100 | 7338933050 | 23450 | 23450 | 23450 | 23450 | 360 |
| 484 | 20230710 | 112000 | 7330491050 | 23400 | 23400 | 23400 | 23400 | 2 |
| 485 | 20230710 | 111900 | 7330444250 | 23450 | 23400 | 23450 | 23400 | 1763 |
| 486 | 20230710 | 111800 | 7289152900 | 23450 | 23500 | 23500 | 23450 | 504 |
| 487 | 20230710 | 111700 | 7277333100 | 23500 | 23500 | 23500 | 23450 | 161 |
| 488 | 20230710 | 111600 | 7273550600 | 23500 | 23450 | 23500 | 23450 | 70 |
| 489 | 20230710 | 111500 | 7271906150 | 23450 | 23450 | 23500 | 23400 | 865 |
| 490 | 20230710 | 111400 | 7251622200 | 23450 | 23450 | 23450 | 23450 | 1523 |
| 491 | 20230710 | 111300 | 7215907850 | 23450 | 23450 | 23450 | 23400 | 77 |
| 492 | 20230710 | 111200 | 7214102450 | 23450 | 23400 | 23450 | 23350 | 315 |
| 493 | 20230710 | 111100 | 7206734900 | 23400 | 23400 | 23400 | 23350 | 364 |
| 494 | 20230710 | 111000 | 7198221250 | 23350 | 23350 | 23400 | 23350 | 243 |
| 495 | 20230710 | 110900 | 7192540800 | 23350 | 23350 | 23350 | 23350 | 88 |
| 496 | 20230710 | 110800 | 7190486000 | 23350 | 23350 | 23350 | 23300 | 459 |
| 497 | 20230710 | 110700 | 7179768950 | 23350 | 23400 | 23400 | 23300 | 600 |
| 498 | 20230710 | 110600 | 7165756950 | 23350 | 23350 | 23350 | 23350 | 165 |
| 499 | 20230710 | 110500 | 7161904200 | 23350 | 23300 | 23400 | 23300 | 1344 |
| 500 | 20230710 | 110400 | 7130519400 | 23300 | 23300 | 23350 | 23250 | 2805 |
| 501 | 20230710 | 110300 | 7065233400 | 23300 | 23250 | 23300 | 23250 | 975 |
| 502 | 20230710 | 110200 | 7042516250 | 23250 | 23200 | 23250 | 23150 | 1830 |
| 503 | 20230710 | 110100 | 7000011400 | 23200 | 23200 | 23200 | 23150 | 1233 |
| 504 | 20230710 | 110000 | 6971407500 | 23200 | 23200 | 23200 | 23100 | 1741 |
| 505 | 20230710 | 105900 | 6931129100 | 23200 | 23150 | 23200 | 23150 | 1983 |
| 506 | 20230710 | 105800 | 6885215100 | 23200 | 23250 | 23250 | 23150 | 2709 |
| 507 | 20230710 | 105700 | 6822365400 | 23250 | 23200 | 23250 | 23200 | 369 |
| 508 | 20230710 | 105600 | 6813803600 | 23200 | 23250 | 23250 | 23200 | 515 |
| 509 | 20230710 | 105500 | 6801849550 | 23250 | 23200 | 23250 | 23200 | 171 |
| 510 | 20230710 | 105400 | 6797882200 | 23250 | 23300 | 23300 | 23250 | 6377 |
| 511 | 20230710 | 105300 | 6649377950 | 23350 | 23350 | 23350 | 23300 | 2107 |
| 512 | 20230710 | 105200 | 6600272700 | 23350 | 23300 | 23350 | 23300 | 90 |
| 513 | 20230710 | 105100 | 6598175650 | 23350 | 23350 | 23350 | 23300 | 938 |
| 514 | 20230710 | 105000 | 6576303800 | 23350 | 23350 | 23350 | 23300 | 738 |
| 515 | 20230710 | 104900 | 6559084850 | 23350 | 23350 | 23350 | 23350 | 1395 |
| 516 | 20230710 | 104800 | 6526511600 | 23300 | 23350 | 23350 | 23300 | 395 |
| 517 | 20230710 | 104700 | 6517301600 | 23350 | 23350 | 23350 | 23350 | 617 |
| 518 | 20230710 | 104600 | 6502894650 | 23350 | 23350 | 23350 | 23350 | 297 |
| 519 | 20230710 | 104500 | 6495959700 | 23350 | 23400 | 23400 | 23350 | 830 |
| 520 | 20230710 | 104400 | 6476573950 | 23400 | 23400 | 23400 | 23350 | 592 |
| 521 | 20230710 | 104300 | 6462746150 | 23400 | 23350 | 23400 | 23350 | 1262 |
| 522 | 20230710 | 104200 | 6433242300 | 23350 | 23350 | 23350 | 23350 | 2574 |
| 523 | 20230710 | 104100 | 6373139400 | 23350 | 23400 | 23400 | 23350 | 524 |
| 524 | 20230710 | 104000 | 6360886750 | 23400 | 23350 | 23400 | 23350 | 1068 |
| 525 | 20230710 | 103900 | 6335948700 | 23400 | 23400 | 23400 | 23350 | 1262 |
| 526 | 20230710 | 103800 | 6306443300 | 23350 | 23450 | 23450 | 23350 | 464 |
| 527 | 20230710 | 103700 | 6295585800 | 23400 | 23400 | 23450 | 23400 | 1327 |
| 528 | 20230710 | 103600 | 6264533200 | 23400 | 23400 | 23400 | 23400 | 737 |
| 529 | 20230710 | 103500 | 6247287400 | 23400 | 23450 | 23450 | 23400 | 4306 |
| 530 | 20230710 | 103400 | 6146509850 | 23450 | 23450 | 23450 | 23450 | 3528 |
| 531 | 20230710 | 103300 | 6063778250 | 23450 | 23500 | 23500 | 23450 | 1517 |
| 532 | 20230710 | 103200 | 6028170500 | 23500 | 23500 | 23500 | 23450 | 3103 |
| 533 | 20230710 | 103100 | 5955395250 | 23500 | 23550 | 23550 | 23500 | 1662 |
| 534 | 20230710 | 103000 | 5916337250 | 23550 | 23550 | 23550 | 23550 | 642 |
| 535 | 20230710 | 102900 | 5901218150 | 23550 | 23550 | 23550 | 23500 | 1408 |
| 536 | 20230710 | 102800 | 5868102250 | 23550 | 23500 | 23550 | 23500 | 309 |
| 537 | 20230710 | 102700 | 5860834300 | 23500 | 23500 | 23500 | 23450 | 531 |
| 538 | 20230710 | 102600 | 5848355850 | 23500 | 23500 | 23500 | 23450 | 1856 |
| 539 | 20230710 | 102500 | 5804762700 | 23500 | 23500 | 23500 | 23450 | 356 |
| 540 | 20230710 | 102400 | 5796399900 | 23500 | 23500 | 23500 | 23450 | 605 |
| 541 | 20230710 | 102300 | 5782211650 | 23500 | 23500 | 23550 | 23450 | 1352 |
| 542 | 20230710 | 102200 | 5750464650 | 23550 | 23500 | 23550 | 23500 | 1344 |
| 543 | 20230710 | 102100 | 5718879950 | 23450 | 23500 | 23500 | 23450 | 2917 |
| 544 | 20230710 | 102000 | 5650386900 | 23500 | 23500 | 23550 | 23500 | 2779 |
| 545 | 20230710 | 101900 | 5585074000 | 23450 | 23550 | 23600 | 23450 | 4748 |
| 546 | 20230710 | 101800 | 5473424250 | 23600 | 23600 | 23650 | 23600 | 921 |
| 547 | 20230710 | 101700 | 5451684850 | 23600 | 23600 | 23600 | 23550 | 736 |
| 548 | 20230710 | 101600 | 5434322100 | 23550 | 23550 | 23650 | 23550 | 1798 |
| 549 | 20230710 | 101500 | 5391909700 | 23550 | 23550 | 23550 | 23500 | 732 |
| 550 | 20230710 | 101400 | 5374682850 | 23550 | 23600 | 23600 | 23500 | 2592 |
| 551 | 20230710 | 101300 | 5313621250 | 23600 | 23600 | 23600 | 23550 | 1011 |
| 552 | 20230710 | 101200 | 5289763150 | 23600 | 23600 | 23600 | 23550 | 2472 |
| 553 | 20230710 | 101100 | 5231480750 | 23600 | 23650 | 23650 | 23550 | 3233 |
| 554 | 20230710 | 101000 | 5155246500 | 23650 | 23650 | 23650 | 23600 | 1346 |
| 555 | 20230710 | 100900 | 5123420200 | 23700 | 23850 | 23850 | 23700 | 9073 |
| 556 | 20230710 | 100800 | 4907707800 | 23800 | 23850 | 23850 | 23800 | 896 |
| 557 | 20230710 | 100700 | 4886352400 | 23850 | 23800 | 23850 | 23800 | 481 |
| 558 | 20230710 | 100600 | 4874893650 | 23800 | 23900 | 23900 | 23800 | 1930 |
| 559 | 20230710 | 100500 | 4828864850 | 23900 | 24050 | 24050 | 23900 | 6257 |
| 560 | 20230710 | 100400 | 4678637900 | 24050 | 24100 | 24150 | 24050 | 980 |
| 561 | 20230710 | 100300 | 4655020300 | 24150 | 24150 | 24200 | 24100 | 1245 |
| 562 | 20230710 | 100200 | 4624992050 | 24150 | 24150 | 24150 | 24100 | 985 |
| 563 | 20230710 | 100100 | 4601209350 | 24100 | 24250 | 24250 | 24100 | 1945 |
| 564 | 20230710 | 100000 | 4554174200 | 24200 | 24300 | 24350 | 24100 | 4168 |
| 565 | 20230710 | 095900 | 4453049550 | 24300 | 24300 | 24350 | 24200 | 9618 |
| 566 | 20230710 | 095800 | 4219525650 | 24250 | 24100 | 24250 | 24050 | 4835 |
| 567 | 20230710 | 095700 | 4102608200 | 24100 | 24100 | 24150 | 24100 | 3889 |
| 568 | 20230710 | 095600 | 4008860400 | 24050 | 23950 | 24100 | 23950 | 8615 |
| 569 | 20230710 | 095500 | 3801612200 | 23950 | 23850 | 24000 | 23850 | 2032 |
| 570 | 20230710 | 095400 | 3752970650 | 23850 | 23850 | 23850 | 23800 | 1526 |
| 571 | 20230710 | 095300 | 3716624400 | 23900 | 23900 | 23950 | 23850 | 1100 |
| 572 | 20230710 | 095200 | 3690344350 | 23950 | 23900 | 23950 | 23900 | 2022 |
| 573 | 20230710 | 095100 | 3642016550 | 23900 | 23850 | 23900 | 23800 | 246 |
| 574 | 20230710 | 095000 | 3636155100 | 23850 | 23750 | 23850 | 23750 | 1653 |
| 575 | 20230710 | 094900 | 3596851750 | 23750 | 23700 | 23750 | 23700 | 277 |
| 576 | 20230710 | 094800 | 3590281250 | 23700 | 23750 | 23750 | 23700 | 2190 |
| 577 | 20230710 | 094700 | 3538272000 | 23750 | 23750 | 23750 | 23700 | 213 |
| 578 | 20230710 | 094600 | 3533213350 | 23750 | 23750 | 23750 | 23750 | 7 |
| 579 | 20230710 | 094500 | 3533047100 | 23750 | 23700 | 23750 | 23700 | 429 |
| 580 | 20230710 | 094400 | 3522877900 | 23700 | 23700 | 23700 | 23700 | 57 |
| 581 | 20230710 | 094300 | 3521527000 | 23700 | 23700 | 23700 | 23700 | 1359 |
| 582 | 20230710 | 094200 | 3489318700 | 23700 | 23700 | 23700 | 23650 | 1564 |
| 583 | 20230710 | 094100 | 3452279650 | 23700 | 23700 | 23700 | 23650 | 350 |
| 584 | 20230710 | 094000 | 3444001750 | 23700 | 23750 | 23750 | 23650 | 1442 |
| 585 | 20230710 | 093900 | 3409836700 | 23750 | 23800 | 23800 | 23700 | 1122 |
| 586 | 20230710 | 093800 | 3383221000 | 23750 | 23750 | 23750 | 23700 | 285 |
| 587 | 20230710 | 093700 | 3376456850 | 23750 | 23650 | 23750 | 23650 | 2397 |
| 588 | 20230710 | 093600 | 3319614900 | 23650 | 23700 | 23700 | 23650 | 1514 |
| 589 | 20230710 | 093500 | 3283763350 | 23750 | 23750 | 23750 | 23700 | 2405 |
| 590 | 20230710 | 093400 | 3226649600 | 23750 | 23750 | 23800 | 23700 | 1550 |
| 591 | 20230710 | 093300 | 3189853450 | 23700 | 23800 | 23850 | 23700 | 4134 |
| 592 | 20230710 | 093200 | 3091600350 | 23850 | 23900 | 23900 | 23800 | 1181 |
| 593 | 20230710 | 093100 | 3063448950 | 23950 | 23900 | 23950 | 23850 | 3428 |
| 594 | 20230710 | 093000 | 2981545200 | 23900 | 23950 | 23950 | 23900 | 4723 |
| 595 | 20230710 | 092900 | 2868638550 | 23950 | 23900 | 24000 | 23850 | 3356 |
| 596 | 20230710 | 092800 | 2788212400 | 23800 | 23850 | 23950 | 23800 | 6937 |
| 597 | 20230710 | 092700 | 2622245300 | 23800 | 23800 | 23850 | 23800 | 3108 |
| 598 | 20230710 | 092600 | 2548220100 | 23800 | 23800 | 23800 | 23750 | 1421 |
| 599 | 20230710 | 092500 | 2514400450 | 23850 | 23850 | 23850 | 23750 | 192 |
| 600 | 20230710 | 092400 | 2509830400 | 23750 | 23650 | 23800 | 23650 | 2963 |
| 601 | 20230710 | 092300 | 2439496900 | 23650 | 23700 | 23750 | 23600 | 3850 |
| 602 | 20230710 | 092200 | 2348472650 | 23750 | 23850 | 23900 | 23750 | 3016 |
| 603 | 20230710 | 092100 | 2276692400 | 23850 | 23900 | 23900 | 23850 | 1058 |
| 604 | 20230710 | 092000 | 2251458600 | 23900 | 23900 | 23900 | 23800 | 5809 |
| 605 | 20230710 | 091900 | 2113024650 | 23900 | 23800 | 23900 | 23750 | 3019 |
| 606 | 20230710 | 091800 | 2041021000 | 23800 | 23700 | 23800 | 23700 | 2163 |
| 607 | 20230710 | 091700 | 1989667600 | 23700 | 23650 | 23750 | 23650 | 1129 |
| 608 | 20230710 | 091600 | 1962914250 | 23650 | 23750 | 23750 | 23650 | 2602 |
| 609 | 20230710 | 091500 | 1901288450 | 23750 | 23700 | 23750 | 23700 | 1072 |
| 610 | 20230710 | 091400 | 1875876600 | 23700 | 23650 | 23700 | 23650 | 1300 |
| 611 | 20230710 | 091300 | 1845120350 | 23650 | 23650 | 23650 | 23600 | 1243 |
| 612 | 20230710 | 091200 | 1815757550 | 23650 | 23600 | 23700 | 23600 | 3554 |
| 613 | 20230710 | 091100 | 1731728800 | 23550 | 23500 | 23600 | 23450 | 797 |
| 614 | 20230710 | 091000 | 1712983900 | 23500 | 23600 | 23600 | 23450 | 3887 |
| 615 | 20230710 | 090900 | 1621526200 | 23650 | 23650 | 23650 | 23600 | 2544 |
| 616 | 20230710 | 090800 | 1561458450 | 23650 | 23650 | 23750 | 23650 | 3742 |
| 617 | 20230710 | 090700 | 1472739900 | 23750 | 23500 | 23750 | 23500 | 3894 |
| 618 | 20230710 | 090600 | 1380766450 | 23550 | 23500 | 23600 | 23500 | 3814 |
| 619 | 20230710 | 090500 | 1291058200 | 23550 | 23750 | 23750 | 23550 | 8917 |
| 620 | 20230710 | 090400 | 1080090500 | 23750 | 23850 | 23950 | 23700 | 4338 |
| 621 | 20230710 | 090300 | 976907750 | 23850 | 23750 | 23950 | 23700 | 6462 |
| 622 | 20230710 | 090200 | 823019650 | 23750 | 24000 | 24050 | 23600 | 8114 |
| 623 | 20230710 | 090100 | 630012200 | 23950 | 23650 | 24100 | 23650 | 19325 |
| 624 | 20230710 | 090000 | 167190800 | 23650 | 23550 | 23650 | 23500 | 6758 |