32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 185000 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 28197 |
| 3 | 20230710 | 184900 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 4 | 20230710 | 184800 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 5 | 20230710 | 184700 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 6 | 20230710 | 184600 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 7 | 20230710 | 184500 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 8 | 20230710 | 184400 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 9 | 20230710 | 184300 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 10 | 20230710 | 184200 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 11 | 20230710 | 184100 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 12 | 20230710 | 184000 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 13 | 20230710 | 183900 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 14 | 20230710 | 183800 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 15 | 20230710 | 183700 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 16 | 20230710 | 183600 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 17 | 20230710 | 183500 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 18 | 20230710 | 183400 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 19 | 20230710 | 183300 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 20 | 20230710 | 183200 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 21 | 20230710 | 183100 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 22 | 20230710 | 183000 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 23 | 20230710 | 182900 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 24 | 20230710 | 182800 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 25 | 20230710 | 182700 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 26 | 20230710 | 182600 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 27 | 20230710 | 182500 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 28 | 20230710 | 182400 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 29 | 20230710 | 182300 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 30 | 20230710 | 182200 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 31 | 20230710 | 182100 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 32 | 20230710 | 182000 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 28197 |
| 33 | 20230710 | 181900 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 34 | 20230710 | 181800 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 35 | 20230710 | 181700 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 36 | 20230710 | 181600 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 37 | 20230710 | 181500 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 38 | 20230710 | 181400 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 39 | 20230710 | 181300 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 40 | 20230710 | 181200 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 41 | 20230710 | 181100 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 42 | 20230710 | 181000 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 43 | 20230710 | 180900 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 44 | 20230710 | 180800 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 45 | 20230710 | 180700 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 46 | 20230710 | 180600 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 47 | 20230710 | 180500 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 48 | 20230710 | 180400 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 49 | 20230710 | 180300 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 50 | 20230710 | 180200 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 51 | 20230710 | 180100 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 52 | 20230710 | 180000 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 53 | 20230710 | 175900 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 54 | 20230710 | 175800 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 55 | 20230710 | 175700 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 56 | 20230710 | 175600 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 57 | 20230710 | 175500 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 58 | 20230710 | 175400 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 59 | 20230710 | 175300 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 60 | 20230710 | 175200 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 61 | 20230710 | 175100 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 62 | 20230710 | 175000 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 28197 |
| 63 | 20230710 | 174900 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 64 | 20230710 | 174800 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 65 | 20230710 | 174700 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 66 | 20230710 | 174600 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 67 | 20230710 | 174500 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 68 | 20230710 | 174400 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 69 | 20230710 | 174300 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 70 | 20230710 | 174200 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 71 | 20230710 | 174100 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 72 | 20230710 | 174000 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 73 | 20230710 | 173900 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 74 | 20230710 | 173800 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 75 | 20230710 | 173700 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 76 | 20230710 | 173600 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 77 | 20230710 | 173500 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 78 | 20230710 | 173400 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 79 | 20230710 | 173300 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 80 | 20230710 | 173200 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 81 | 20230710 | 173100 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 82 | 20230710 | 173000 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 83 | 20230710 | 172900 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 84 | 20230710 | 172800 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 85 | 20230710 | 172700 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 86 | 20230710 | 172600 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 87 | 20230710 | 172500 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 88 | 20230710 | 172400 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 89 | 20230710 | 172300 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 90 | 20230710 | 172200 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 91 | 20230710 | 172100 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 92 | 20230710 | 172000 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 28197 |
| 93 | 20230710 | 171900 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 94 | 20230710 | 171800 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 95 | 20230710 | 171700 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 96 | 20230710 | 171600 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 97 | 20230710 | 171500 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 98 | 20230710 | 171400 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 99 | 20230710 | 171300 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 100 | 20230710 | 171200 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 101 | 20230710 | 171100 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 102 | 20230710 | 171000 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 103 | 20230710 | 170900 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 104 | 20230710 | 170800 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 105 | 20230710 | 170700 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 106 | 20230710 | 170600 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 107 | 20230710 | 170500 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 108 | 20230710 | 170400 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 109 | 20230710 | 170300 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 110 | 20230710 | 170200 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 111 | 20230710 | 170100 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 112 | 20230710 | 170000 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 113 | 20230710 | 165900 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 114 | 20230710 | 165800 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 115 | 20230710 | 165700 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 116 | 20230710 | 165600 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 117 | 20230710 | 165500 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 118 | 20230710 | 165400 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 119 | 20230710 | 165300 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 120 | 20230710 | 165200 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 121 | 20230710 | 165100 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 122 | 20230710 | 165000 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 28197 |
| 123 | 20230710 | 164900 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 124 | 20230710 | 164800 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 125 | 20230710 | 164700 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 126 | 20230710 | 164600 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 127 | 20230710 | 164500 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 128 | 20230710 | 164400 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 129 | 20230710 | 164300 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 130 | 20230710 | 164200 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 131 | 20230710 | 164100 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 132 | 20230710 | 164000 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 133 | 20230710 | 163900 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 134 | 20230710 | 163800 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 135 | 20230710 | 163700 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 136 | 20230710 | 163600 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 137 | 20230710 | 163500 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 138 | 20230710 | 163400 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 139 | 20230710 | 163300 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 140 | 20230710 | 163200 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 141 | 20230710 | 163100 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 142 | 20230710 | 163000 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 143 | 20230710 | 162900 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 144 | 20230710 | 162800 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 145 | 20230710 | 162700 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 146 | 20230710 | 162600 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 147 | 20230710 | 162500 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 148 | 20230710 | 162400 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 149 | 20230710 | 162300 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 150 | 20230710 | 162200 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 151 | 20230710 | 162100 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 152 | 20230710 | 162000 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 28197 |
| 153 | 20230710 | 161900 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 154 | 20230710 | 161800 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 155 | 20230710 | 161700 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 156 | 20230710 | 161600 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 157 | 20230710 | 161500 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 158 | 20230710 | 161400 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 159 | 20230710 | 161300 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 160 | 20230710 | 161200 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 161 | 20230710 | 161100 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 162 | 20230710 | 161000 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 163 | 20230710 | 160900 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 164 | 20230710 | 160800 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 165 | 20230710 | 160700 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 166 | 20230710 | 160600 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 167 | 20230710 | 160500 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 168 | 20230710 | 160400 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 169 | 20230710 | 160300 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 170 | 20230710 | 160200 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 171 | 20230710 | 160100 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 172 | 20230710 | 160000 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 173 | 20230710 | 155900 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 174 | 20230710 | 155800 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 175 | 20230710 | 155700 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 176 | 20230710 | 155600 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 177 | 20230710 | 155500 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 178 | 20230710 | 155400 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 179 | 20230710 | 155300 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 180 | 20230710 | 155200 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 181 | 20230710 | 155100 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 182 | 20230710 | 155000 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 28197 |
| 183 | 20230710 | 154900 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 184 | 20230710 | 154800 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 185 | 20230710 | 154700 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 186 | 20230710 | 154600 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 187 | 20230710 | 154500 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 188 | 20230710 | 154400 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 189 | 20230710 | 154300 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 190 | 20230710 | 154200 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 191 | 20230710 | 154100 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 192 | 20230710 | 154000 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 193 | 20230710 | 153900 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 194 | 20230710 | 153800 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 195 | 20230710 | 153700 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 196 | 20230710 | 153600 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 197 | 20230710 | 153500 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 198 | 20230710 | 153400 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 199 | 20230710 | 153300 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 200 | 20230710 | 153200 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 201 | 20230710 | 153100 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 202 | 20230710 | 153000 | 35382904300 | 41950 | 41950 | 41950 | 41950 | 28197 |
| 203 | 20230710 | 152900 | 34200040150 | 42000 | 42000 | 42000 | 42000 | 0 |
| 204 | 20230710 | 152800 | 34200040150 | 42000 | 42000 | 42000 | 42000 | 0 |
| 205 | 20230710 | 152700 | 34200040150 | 42000 | 42000 | 42000 | 42000 | 0 |
| 206 | 20230710 | 152600 | 34200040150 | 42000 | 42000 | 42000 | 42000 | 0 |
| 207 | 20230710 | 152500 | 34200040150 | 42000 | 42000 | 42000 | 42000 | 0 |
| 208 | 20230710 | 152400 | 34200040150 | 42000 | 42000 | 42000 | 42000 | 0 |
| 209 | 20230710 | 152300 | 34200040150 | 42000 | 42000 | 42000 | 42000 | 0 |
| 210 | 20230710 | 152200 | 34200040150 | 42000 | 42000 | 42000 | 42000 | 0 |
| 211 | 20230710 | 152100 | 34200040150 | 42000 | 42000 | 42000 | 42000 | 0 |
| 212 | 20230710 | 152000 | 34200040150 | 42000 | 42000 | 42000 | 42000 | 0 |
| 213 | 20230710 | 151900 | 34200040150 | 42000 | 41900 | 42000 | 41900 | 1306 |
| 214 | 20230710 | 151800 | 34145269400 | 41950 | 41900 | 41950 | 41900 | 911 |
| 215 | 20230710 | 151700 | 34107069600 | 41950 | 41950 | 41950 | 41900 | 1416 |
| 216 | 20230710 | 151600 | 34047731250 | 41950 | 41900 | 41950 | 41900 | 427 |
| 217 | 20230710 | 151500 | 34029827550 | 41900 | 41900 | 41950 | 41850 | 4705 |
| 218 | 20230710 | 151400 | 33832668300 | 41850 | 41900 | 41950 | 41850 | 550 |
| 219 | 20230710 | 151300 | 33809641450 | 41900 | 41950 | 41950 | 41900 | 1542 |
| 220 | 20230710 | 151200 | 33745023800 | 41950 | 41900 | 41950 | 41900 | 999 |
| 221 | 20230710 | 151100 | 33703160750 | 41950 | 41850 | 41950 | 41800 | 1178 |
| 222 | 20230710 | 151000 | 33653828050 | 41850 | 41850 | 41850 | 41800 | 712 |
| 223 | 20230710 | 150900 | 33624038050 | 41850 | 41900 | 41900 | 41800 | 4383 |
| 224 | 20230710 | 150800 | 33440643600 | 41900 | 41950 | 41950 | 41850 | 4120 |
| 225 | 20230710 | 150700 | 33268050050 | 41900 | 42000 | 42000 | 41900 | 2048 |
| 226 | 20230710 | 150600 | 33182156550 | 42000 | 42050 | 42050 | 41950 | 2707 |
| 227 | 20230710 | 150500 | 33068426750 | 42050 | 42000 | 42050 | 42000 | 1740 |
| 228 | 20230710 | 150400 | 32995339550 | 42050 | 42000 | 42050 | 42000 | 413 |
| 229 | 20230710 | 150300 | 32977990750 | 42050 | 42050 | 42050 | 42000 | 883 |
| 230 | 20230710 | 150200 | 32940898000 | 42050 | 42050 | 42100 | 42050 | 935 |
| 231 | 20230710 | 150100 | 32901577900 | 42050 | 42100 | 42100 | 42050 | 1253 |
| 232 | 20230710 | 150000 | 32848884700 | 42100 | 42100 | 42100 | 42050 | 1003 |
| 233 | 20230710 | 145900 | 32806693050 | 42050 | 42050 | 42100 | 42050 | 1917 |
| 234 | 20230710 | 145800 | 32726074650 | 42050 | 42150 | 42150 | 42050 | 2843 |
| 235 | 20230710 | 145700 | 32606357400 | 42150 | 42150 | 42150 | 42100 | 693 |
| 236 | 20230710 | 145600 | 32577171750 | 42150 | 42100 | 42150 | 42100 | 1535 |
| 237 | 20230710 | 145500 | 32512493500 | 42150 | 42150 | 42150 | 42100 | 585 |
| 238 | 20230710 | 145400 | 32487854450 | 42100 | 42150 | 42150 | 42100 | 1819 |
| 239 | 20230710 | 145300 | 32411195350 | 42150 | 42200 | 42200 | 42100 | 3458 |
| 240 | 20230710 | 145200 | 32265394850 | 42200 | 42150 | 42200 | 42150 | 968 |
| 241 | 20230710 | 145100 | 32224574500 | 42150 | 42200 | 42200 | 42150 | 2767 |
| 242 | 20230710 | 145000 | 32107824250 | 42200 | 42150 | 42200 | 42100 | 7190 |
| 243 | 20230710 | 144900 | 31804618350 | 42100 | 42150 | 42150 | 42100 | 2439 |
| 244 | 20230710 | 144800 | 31701841900 | 42150 | 42100 | 42150 | 42100 | 631 |
| 245 | 20230710 | 144700 | 31675263650 | 42150 | 42150 | 42150 | 42100 | 1744 |
| 246 | 20230710 | 144600 | 31601774900 | 42100 | 42150 | 42150 | 42100 | 2356 |
| 247 | 20230710 | 144500 | 31502577250 | 42100 | 42150 | 42150 | 42100 | 1062 |
| 248 | 20230710 | 144400 | 31457836050 | 42150 | 42100 | 42150 | 42100 | 839 |
| 249 | 20230710 | 144300 | 31422502500 | 42100 | 42050 | 42150 | 42050 | 3509 |
| 250 | 20230710 | 144200 | 31274764850 | 42050 | 42100 | 42100 | 42050 | 889 |
| 251 | 20230710 | 144100 | 31237364450 | 42100 | 42050 | 42100 | 42050 | 2770 |
| 252 | 20230710 | 144000 | 31120863450 | 42050 | 42150 | 42150 | 42050 | 2115 |
| 253 | 20230710 | 143900 | 31031815450 | 42150 | 42150 | 42150 | 42100 | 803 |
| 254 | 20230710 | 143800 | 30997991400 | 42100 | 42100 | 42150 | 42050 | 5135 |
| 255 | 20230710 | 143700 | 30781778700 | 42100 | 42050 | 42100 | 42000 | 4473 |
| 256 | 20230710 | 143600 | 30593681350 | 42100 | 42100 | 42150 | 42050 | 552 |
| 257 | 20230710 | 143500 | 30570444700 | 42150 | 42150 | 42150 | 42100 | 1483 |
| 258 | 20230710 | 143400 | 30507999050 | 42150 | 42100 | 42150 | 42100 | 822 |
| 259 | 20230710 | 143300 | 30473377900 | 42100 | 42150 | 42150 | 42100 | 801 |
| 260 | 20230710 | 143200 | 30439630200 | 42150 | 42100 | 42150 | 42100 | 694 |
| 261 | 20230710 | 143100 | 30410403550 | 42150 | 42150 | 42150 | 42100 | 1555 |
| 262 | 20230710 | 143000 | 30344882650 | 42100 | 42100 | 42150 | 42100 | 911 |
| 263 | 20230710 | 142900 | 30306509300 | 42100 | 42100 | 42150 | 42100 | 854 |
| 264 | 20230710 | 142800 | 30270542050 | 42100 | 42100 | 42150 | 42100 | 707 |
| 265 | 20230710 | 142700 | 30240763400 | 42100 | 42100 | 42150 | 42100 | 1257 |
| 266 | 20230710 | 142600 | 30187825300 | 42100 | 42200 | 42200 | 42100 | 1389 |
| 267 | 20230710 | 142500 | 30129283400 | 42150 | 42150 | 42200 | 42150 | 2106 |
| 268 | 20230710 | 142400 | 30040463900 | 42150 | 42200 | 42250 | 42150 | 3034 |
| 269 | 20230710 | 142300 | 29912467050 | 42250 | 42200 | 42250 | 42200 | 732 |
| 270 | 20230710 | 142200 | 29881566550 | 42250 | 42350 | 42350 | 42200 | 5808 |
| 271 | 20230710 | 142100 | 29636035000 | 42300 | 42300 | 42350 | 42300 | 719 |
| 272 | 20230710 | 142000 | 29605608550 | 42300 | 42350 | 42350 | 42300 | 1283 |
| 273 | 20230710 | 141900 | 29551313100 | 42350 | 42300 | 42350 | 42300 | 1864 |
| 274 | 20230710 | 141800 | 29472405850 | 42350 | 42350 | 42350 | 42300 | 916 |
| 275 | 20230710 | 141700 | 29433636300 | 42300 | 42250 | 42350 | 42250 | 3806 |
| 276 | 20230710 | 141600 | 29272606200 | 42300 | 42300 | 42300 | 42250 | 2169 |
| 277 | 20230710 | 141500 | 29180886600 | 42300 | 42250 | 42300 | 42250 | 1940 |
| 278 | 20230710 | 141400 | 29098829450 | 42250 | 42250 | 42300 | 42200 | 3427 |
| 279 | 20230710 | 141300 | 28953974800 | 42250 | 42250 | 42250 | 42200 | 563 |
| 280 | 20230710 | 141200 | 28930199450 | 42250 | 42200 | 42250 | 42200 | 416 |
| 281 | 20230710 | 141100 | 28912627950 | 42200 | 42200 | 42300 | 42200 | 1965 |
| 282 | 20230710 | 141000 | 28829611550 | 42250 | 42250 | 42300 | 42200 | 1699 |
| 283 | 20230710 | 140900 | 28757828450 | 42250 | 42250 | 42250 | 42200 | 936 |
| 284 | 20230710 | 140800 | 28718287850 | 42200 | 42200 | 42250 | 42200 | 1748 |
| 285 | 20230710 | 140700 | 28644452750 | 42200 | 42250 | 42250 | 42200 | 1348 |
| 286 | 20230710 | 140600 | 28587504500 | 42250 | 42250 | 42250 | 42200 | 739 |
| 287 | 20230710 | 140500 | 28556303950 | 42250 | 42300 | 42300 | 42200 | 2293 |
| 288 | 20230710 | 140400 | 28459406700 | 42250 | 42300 | 42300 | 42250 | 1088 |
| 289 | 20230710 | 140300 | 28413424900 | 42250 | 42350 | 42350 | 42250 | 2513 |
| 290 | 20230710 | 140200 | 28307107850 | 42300 | 42300 | 42350 | 42250 | 7944 |
| 291 | 20230710 | 140100 | 27971078700 | 42300 | 42300 | 42300 | 42250 | 1625 |
| 292 | 20230710 | 140000 | 27902401350 | 42300 | 42300 | 42300 | 42250 | 3308 |
| 293 | 20230710 | 135900 | 27762624750 | 42250 | 42250 | 42300 | 42250 | 1330 |
| 294 | 20230710 | 135800 | 27706404400 | 42300 | 42300 | 42300 | 42250 | 2147 |
| 295 | 20230710 | 135700 | 27615651300 | 42300 | 42250 | 42300 | 42200 | 2477 |
| 296 | 20230710 | 135600 | 27510996650 | 42250 | 42200 | 42250 | 42200 | 1730 |
| 297 | 20230710 | 135500 | 27437910800 | 42200 | 42300 | 42300 | 42200 | 914 |
| 298 | 20230710 | 135400 | 27399318550 | 42250 | 42300 | 42300 | 42250 | 1268 |
| 299 | 20230710 | 135300 | 27345720200 | 42300 | 42300 | 42300 | 42250 | 1834 |
| 300 | 20230710 | 135200 | 27268198450 | 42300 | 42250 | 42300 | 42250 | 1905 |
| 301 | 20230710 | 135100 | 27187695250 | 42300 | 42300 | 42300 | 42250 | 597 |
| 302 | 20230710 | 135000 | 27162454700 | 42300 | 42300 | 42300 | 42250 | 2250 |
| 303 | 20230710 | 134900 | 27067307350 | 42250 | 42250 | 42300 | 42250 | 852 |
| 304 | 20230710 | 134800 | 27031287250 | 42300 | 42300 | 42300 | 42250 | 685 |
| 305 | 20230710 | 134700 | 27002332000 | 42300 | 42300 | 42300 | 42250 | 848 |
| 306 | 20230710 | 134600 | 26966465250 | 42300 | 42250 | 42300 | 42250 | 1900 |
| 307 | 20230710 | 134500 | 26886120700 | 42250 | 42300 | 42300 | 42200 | 1171 |
| 308 | 20230710 | 134400 | 26836650250 | 42250 | 42250 | 42300 | 42200 | 3033 |
| 309 | 20230710 | 134300 | 26708499300 | 42250 | 42200 | 42250 | 42200 | 1218 |
| 310 | 20230710 | 134200 | 26657065100 | 42250 | 42200 | 42250 | 42200 | 873 |
| 311 | 20230710 | 134100 | 26620184400 | 42250 | 42250 | 42250 | 42200 | 1096 |
| 312 | 20230710 | 134000 | 26573891500 | 42200 | 42200 | 42250 | 42200 | 848 |
| 313 | 20230710 | 133900 | 26538075100 | 42250 | 42250 | 42250 | 42200 | 2004 |
| 314 | 20230710 | 133800 | 26453429200 | 42250 | 42200 | 42250 | 42150 | 3715 |
| 315 | 20230710 | 133700 | 26296674900 | 42200 | 42200 | 42200 | 42150 | 620 |
| 316 | 20230710 | 133600 | 26270514950 | 42200 | 42150 | 42200 | 42150 | 701 |
| 317 | 20230710 | 133500 | 26240947650 | 42200 | 42200 | 42200 | 42150 | 2228 |
| 318 | 20230710 | 133400 | 26147027400 | 42200 | 42200 | 42200 | 42150 | 705 |
| 319 | 20230710 | 133300 | 26117300400 | 42200 | 42150 | 42200 | 42150 | 3722 |
| 320 | 20230710 | 133200 | 25960239200 | 42200 | 42200 | 42200 | 42150 | 937 |
| 321 | 20230710 | 133100 | 25920702800 | 42200 | 42150 | 42200 | 42150 | 490 |
| 322 | 20230710 | 133000 | 25900036500 | 42200 | 42200 | 42200 | 42150 | 386 |
| 323 | 20230710 | 132900 | 25883754150 | 42200 | 42200 | 42250 | 42150 | 1159 |
| 324 | 20230710 | 132800 | 25834837550 | 42250 | 42200 | 42250 | 42200 | 3005 |
| 325 | 20230710 | 132700 | 25708019500 | 42250 | 42250 | 42250 | 42200 | 1706 |
| 326 | 20230710 | 132600 | 25635961250 | 42250 | 42250 | 42250 | 42200 | 1471 |
| 327 | 20230710 | 132500 | 25573819150 | 42250 | 42250 | 42250 | 42200 | 769 |
| 328 | 20230710 | 132400 | 25541336000 | 42250 | 42200 | 42250 | 42200 | 1207 |
| 329 | 20230710 | 132300 | 25490346350 | 42200 | 42250 | 42250 | 42200 | 2385 |
| 330 | 20230710 | 132200 | 25389597100 | 42250 | 42200 | 42250 | 42200 | 1699 |
| 331 | 20230710 | 132100 | 25317845400 | 42200 | 42150 | 42200 | 42150 | 12757 |
| 332 | 20230710 | 132000 | 24779514850 | 42150 | 42200 | 42200 | 42150 | 736 |
| 333 | 20230710 | 131900 | 24748480150 | 42200 | 42200 | 42200 | 42150 | 311 |
| 334 | 20230710 | 131800 | 24735366850 | 42200 | 42150 | 42200 | 42150 | 2252 |
| 335 | 20230710 | 131700 | 24640359300 | 42150 | 42150 | 42200 | 42150 | 677 |
| 336 | 20230710 | 131600 | 24611811300 | 42150 | 42150 | 42200 | 42150 | 1549 |
| 337 | 20230710 | 131500 | 24546514250 | 42150 | 42100 | 42200 | 42100 | 6296 |
| 338 | 20230710 | 131400 | 24281133800 | 42150 | 42100 | 42150 | 42050 | 1179 |
| 339 | 20230710 | 131300 | 24231499700 | 42100 | 42100 | 42150 | 42100 | 1404 |
| 340 | 20230710 | 131200 | 24172390050 | 42100 | 42100 | 42150 | 42100 | 1700 |
| 341 | 20230710 | 131100 | 24100764750 | 42150 | 42100 | 42150 | 42100 | 601 |
| 342 | 20230710 | 131000 | 24075455200 | 42150 | 42100 | 42150 | 42100 | 688 |
| 343 | 20230710 | 130900 | 24046483700 | 42100 | 42050 | 42100 | 42050 | 6269 |
| 344 | 20230710 | 130800 | 23782574600 | 42050 | 42050 | 42100 | 42050 | 288 |
| 345 | 20230710 | 130700 | 23770462450 | 42100 | 42100 | 42100 | 42050 | 711 |
| 346 | 20230710 | 130600 | 23740535850 | 42100 | 42050 | 42100 | 42050 | 1092 |
| 347 | 20230710 | 130500 | 23694581950 | 42100 | 42050 | 42100 | 42050 | 405 |
| 348 | 20230710 | 130400 | 23677548700 | 42050 | 42050 | 42100 | 42000 | 2559 |
| 349 | 20230710 | 130300 | 23569925200 | 42050 | 42000 | 42050 | 42000 | 954 |
| 350 | 20230710 | 130200 | 23529813200 | 42000 | 42000 | 42050 | 41950 | 1994 |
| 351 | 20230710 | 130100 | 23446070100 | 42000 | 41950 | 42000 | 41950 | 774 |
| 352 | 20230710 | 130000 | 23413594450 | 41950 | 42000 | 42000 | 41950 | 1703 |
| 353 | 20230710 | 125900 | 23342136250 | 42000 | 42000 | 42050 | 41950 | 1128 |
| 354 | 20230710 | 125800 | 23294757450 | 42000 | 42050 | 42050 | 42000 | 2453 |
| 355 | 20230710 | 125700 | 23191667900 | 42050 | 42050 | 42100 | 42000 | 953 |
| 356 | 20230710 | 125600 | 23151588950 | 42050 | 42000 | 42100 | 42000 | 2322 |
| 357 | 20230710 | 125500 | 23053973500 | 42000 | 42050 | 42100 | 42000 | 1270 |
| 358 | 20230710 | 125400 | 23000573500 | 42100 | 42100 | 42100 | 42050 | 2573 |
| 359 | 20230710 | 125300 | 22892274600 | 42050 | 42050 | 42100 | 42050 | 765 |
| 360 | 20230710 | 125200 | 22860076900 | 42100 | 42050 | 42100 | 42050 | 3002 |
| 361 | 20230710 | 125100 | 22733698600 | 42100 | 42050 | 42100 | 42050 | 837 |
| 362 | 20230710 | 125000 | 22698489900 | 42100 | 42000 | 42100 | 42000 | 1110 |
| 363 | 20230710 | 124900 | 22651830300 | 42050 | 42050 | 42050 | 42000 | 3230 |
| 364 | 20230710 | 124800 | 22516039300 | 42000 | 42000 | 42050 | 42000 | 1763 |
| 365 | 20230710 | 124700 | 22441919000 | 42000 | 41950 | 42050 | 41950 | 702 |
| 366 | 20230710 | 124600 | 22412432150 | 42000 | 42000 | 42050 | 41950 | 4917 |
| 367 | 20230710 | 124500 | 22205922600 | 42000 | 41900 | 42000 | 41900 | 606 |
| 368 | 20230710 | 124400 | 22180498900 | 41950 | 41950 | 42000 | 41900 | 896 |
| 369 | 20230710 | 124300 | 22142918100 | 42000 | 41950 | 42000 | 41900 | 1230 |
| 370 | 20230710 | 124200 | 22091325650 | 41900 | 41950 | 41950 | 41900 | 396 |
| 371 | 20230710 | 124100 | 22074728550 | 41900 | 41900 | 41950 | 41900 | 517 |
| 372 | 20230710 | 124000 | 22053056400 | 41950 | 41900 | 42000 | 41900 | 2479 |
| 373 | 20230710 | 123900 | 21949021400 | 41950 | 41900 | 41950 | 41900 | 386 |
| 374 | 20230710 | 123800 | 21932843300 | 41900 | 41900 | 41950 | 41850 | 435 |
| 375 | 20230710 | 123700 | 21914619650 | 41900 | 41900 | 41950 | 41850 | 677 |
| 376 | 20230710 | 123600 | 21886253500 | 41950 | 41900 | 41950 | 41850 | 981 |
| 377 | 20230710 | 123500 | 21845150750 | 41950 | 41900 | 41950 | 41900 | 1442 |
| 378 | 20230710 | 123400 | 21784687250 | 41950 | 41900 | 41950 | 41900 | 3183 |
| 379 | 20230710 | 123300 | 21651174400 | 41900 | 41900 | 41950 | 41900 | 506 |
| 380 | 20230710 | 123200 | 21629961450 | 41900 | 41900 | 41950 | 41900 | 268 |
| 381 | 20230710 | 123100 | 21618731400 | 41900 | 41900 | 41950 | 41850 | 276 |
| 382 | 20230710 | 123000 | 21607167450 | 41900 | 41900 | 41900 | 41850 | 2437 |
| 383 | 20230710 | 122900 | 21505062250 | 41900 | 41850 | 41900 | 41800 | 1247 |
| 384 | 20230710 | 122800 | 21452842800 | 41850 | 41850 | 41850 | 41800 | 675 |
| 385 | 20230710 | 122700 | 21424600400 | 41850 | 41800 | 41900 | 41800 | 715 |
| 386 | 20230710 | 122600 | 21394681900 | 41850 | 41900 | 41900 | 41800 | 5110 |
| 387 | 20230710 | 122500 | 21180839400 | 41950 | 41950 | 41950 | 41900 | 1462 |
| 388 | 20230710 | 122400 | 21119535000 | 41950 | 41950 | 42000 | 41950 | 636 |
| 389 | 20230710 | 122300 | 21092832850 | 42000 | 41950 | 42000 | 41900 | 1907 |
| 390 | 20230710 | 122200 | 21012785850 | 41900 | 41950 | 42000 | 41900 | 756 |
| 391 | 20230710 | 122100 | 20981076050 | 41950 | 42000 | 42000 | 41950 | 1367 |
| 392 | 20230710 | 122000 | 20923716850 | 42000 | 41950 | 42000 | 41950 | 1222 |
| 393 | 20230710 | 121900 | 20872399250 | 42000 | 42000 | 42050 | 41950 | 1578 |
| 394 | 20230710 | 121800 | 20806129300 | 42000 | 42000 | 42050 | 41950 | 500 |
| 395 | 20230710 | 121700 | 20785129300 | 42000 | 42000 | 42050 | 41950 | 2029 |
| 396 | 20230710 | 121600 | 20699880950 | 41950 | 41950 | 42050 | 41950 | 1213 |
| 397 | 20230710 | 121500 | 20648954450 | 42000 | 42000 | 42050 | 41950 | 1285 |
| 398 | 20230710 | 121400 | 20594984950 | 42000 | 42000 | 42000 | 41950 | 726 |
| 399 | 20230710 | 121300 | 20564495250 | 42000 | 42000 | 42050 | 41950 | 936 |
| 400 | 20230710 | 121200 | 20525194350 | 42000 | 42000 | 42050 | 42000 | 891 |
| 401 | 20230710 | 121100 | 20487751200 | 42000 | 41950 | 42000 | 41950 | 1967 |
| 402 | 20230710 | 121000 | 20405149200 | 41950 | 41950 | 42000 | 41950 | 388 |
| 403 | 20230710 | 120900 | 20388868500 | 41950 | 42050 | 42050 | 41950 | 2039 |
| 404 | 20230710 | 120800 | 20303185250 | 42050 | 42050 | 42050 | 42000 | 648 |
| 405 | 20230710 | 120700 | 20275947700 | 42000 | 42050 | 42050 | 42000 | 237 |
| 406 | 20230710 | 120600 | 20265990600 | 42000 | 42050 | 42050 | 42000 | 1132 |
| 407 | 20230710 | 120500 | 20218405600 | 42000 | 42050 | 42050 | 42000 | 1368 |
| 408 | 20230710 | 120400 | 20160896550 | 42000 | 42000 | 42050 | 42000 | 655 |
| 409 | 20230710 | 120300 | 20133363250 | 42000 | 42050 | 42050 | 42000 | 588 |
| 410 | 20230710 | 120200 | 20108659550 | 42050 | 42000 | 42050 | 42000 | 782 |
| 411 | 20230710 | 120100 | 20075806600 | 42000 | 42050 | 42050 | 42000 | 699 |
| 412 | 20230710 | 120000 | 20046443850 | 42000 | 42000 | 42050 | 42000 | 1907 |
| 413 | 20230710 | 115900 | 19966344000 | 41950 | 41900 | 42000 | 41900 | 1986 |
| 414 | 20230710 | 115800 | 19882964450 | 41950 | 41950 | 42000 | 41900 | 693 |
| 415 | 20230710 | 115700 | 19853891800 | 41950 | 41950 | 42000 | 41900 | 952 |
| 416 | 20230710 | 115600 | 19813952450 | 41900 | 42000 | 42000 | 41900 | 776 |
| 417 | 20230710 | 115500 | 19781382050 | 41950 | 42050 | 42050 | 41950 | 5830 |
| 418 | 20230710 | 115400 | 19536486550 | 42000 | 41950 | 42050 | 41950 | 3809 |
| 419 | 20230710 | 115300 | 19376507550 | 41950 | 42000 | 42000 | 41950 | 577 |
| 420 | 20230710 | 115200 | 19352281250 | 41950 | 41900 | 42000 | 41900 | 6480 |
| 421 | 20230710 | 115100 | 19080368950 | 41900 | 41900 | 41950 | 41900 | 880 |
| 422 | 20230710 | 115000 | 19043471400 | 41900 | 41950 | 41950 | 41900 | 611 |
| 423 | 20230710 | 114900 | 19017866000 | 41950 | 41900 | 41950 | 41900 | 269 |
| 424 | 20230710 | 114800 | 19006592250 | 41950 | 41900 | 41950 | 41900 | 2495 |
| 425 | 20230710 | 114700 | 18902007400 | 41900 | 41950 | 41950 | 41900 | 1414 |
| 426 | 20230710 | 114600 | 18842748600 | 41900 | 41850 | 41900 | 41850 | 4232 |
| 427 | 20230710 | 114500 | 18665437000 | 41850 | 41850 | 41900 | 41850 | 1489 |
| 428 | 20230710 | 114400 | 18603057500 | 41850 | 41800 | 41850 | 41800 | 5913 |
| 429 | 20230710 | 114300 | 18355612300 | 41850 | 41800 | 41850 | 41800 | 442 |
| 430 | 20230710 | 114200 | 18337121050 | 41800 | 41800 | 41850 | 41800 | 1951 |
| 431 | 20230710 | 114100 | 18255505550 | 41800 | 41800 | 41850 | 41750 | 773 |
| 432 | 20230710 | 114000 | 18223201750 | 41850 | 41800 | 41850 | 41750 | 1431 |
| 433 | 20230710 | 113900 | 18163391550 | 41800 | 41800 | 41850 | 41750 | 582 |
| 434 | 20230710 | 113800 | 18139066100 | 41800 | 41800 | 41800 | 41750 | 319 |
| 435 | 20230710 | 113700 | 18125734050 | 41800 | 41800 | 41850 | 41800 | 483 |
| 436 | 20230710 | 113600 | 18105540100 | 41800 | 41800 | 41850 | 41750 | 1786 |
| 437 | 20230710 | 113500 | 18030869000 | 41800 | 41800 | 41850 | 41750 | 830 |
| 438 | 20230710 | 113400 | 17996174950 | 41850 | 41800 | 41850 | 41800 | 736 |
| 439 | 20230710 | 113300 | 17965379850 | 41800 | 41850 | 41900 | 41800 | 4238 |
| 440 | 20230710 | 113200 | 17788016300 | 41850 | 41800 | 41850 | 41800 | 297 |
| 441 | 20230710 | 113100 | 17775596200 | 41800 | 41850 | 41850 | 41800 | 305 |
| 442 | 20230710 | 113000 | 17762842650 | 41850 | 41750 | 41850 | 41700 | 7212 |
| 443 | 20230710 | 112900 | 17461403400 | 41750 | 41800 | 41850 | 41700 | 1612 |
| 444 | 20230710 | 112800 | 17394092000 | 41800 | 41750 | 41850 | 41750 | 2176 |
| 445 | 20230710 | 112700 | 17303203550 | 41750 | 41800 | 41800 | 41750 | 1041 |
| 446 | 20230710 | 112600 | 17259739950 | 41750 | 41800 | 41800 | 41750 | 1314 |
| 447 | 20230710 | 112500 | 17204864700 | 41750 | 41800 | 41800 | 41750 | 469 |
| 448 | 20230710 | 112400 | 17185263600 | 41800 | 41850 | 41850 | 41800 | 2090 |
| 449 | 20230710 | 112300 | 17097859250 | 41800 | 41850 | 41850 | 41800 | 610 |
| 450 | 20230710 | 112200 | 17072356550 | 41800 | 41850 | 41850 | 41800 | 391 |
| 451 | 20230710 | 112100 | 17056000500 | 41850 | 41850 | 41850 | 41800 | 1583 |
| 452 | 20230710 | 112000 | 16989756750 | 41850 | 41800 | 41850 | 41800 | 148 |
| 453 | 20230710 | 111900 | 16983564200 | 41850 | 41800 | 41850 | 41750 | 2426 |
| 454 | 20230710 | 111800 | 16882170100 | 41750 | 41750 | 41800 | 41750 | 194 |
| 455 | 20230710 | 111700 | 16874068050 | 41800 | 41750 | 41800 | 41750 | 184 |
| 456 | 20230710 | 111600 | 16866381950 | 41750 | 41750 | 41800 | 41750 | 988 |
| 457 | 20230710 | 111500 | 16825128350 | 41750 | 41750 | 41800 | 41750 | 630 |
| 458 | 20230710 | 111400 | 16798825350 | 41750 | 41800 | 41800 | 41750 | 1340 |
| 459 | 20230710 | 111300 | 16742814850 | 41800 | 41750 | 41800 | 41700 | 4817 |
| 460 | 20230710 | 111200 | 16541683050 | 41750 | 41750 | 41750 | 41700 | 2389 |
| 461 | 20230710 | 111100 | 16441967700 | 41750 | 41750 | 41750 | 41700 | 437 |
| 462 | 20230710 | 111000 | 16423727050 | 41750 | 41750 | 41750 | 41700 | 291 |
| 463 | 20230710 | 110900 | 16411581200 | 41750 | 41750 | 41750 | 41650 | 1895 |
| 464 | 20230710 | 110800 | 16332477700 | 41700 | 41700 | 41750 | 41700 | 500 |
| 465 | 20230710 | 110700 | 16311623700 | 41750 | 41600 | 41750 | 41600 | 9449 |
| 466 | 20230710 | 110600 | 15918237500 | 41550 | 41550 | 41600 | 41550 | 870 |
| 467 | 20230710 | 110500 | 15882083900 | 41550 | 41600 | 41600 | 41550 | 757 |
| 468 | 20230710 | 110400 | 15850624000 | 41600 | 41600 | 41600 | 41550 | 490 |
| 469 | 20230710 | 110300 | 15830241900 | 41600 | 41550 | 41600 | 41550 | 489 |
| 470 | 20230710 | 110200 | 15809909200 | 41600 | 41600 | 41650 | 41550 | 662 |
| 471 | 20230710 | 110100 | 15782360250 | 41600 | 41600 | 41650 | 41550 | 1793 |
| 472 | 20230710 | 110000 | 15707748750 | 41550 | 41500 | 41600 | 41500 | 899 |
| 473 | 20230710 | 105900 | 15670418250 | 41550 | 41600 | 41600 | 41500 | 2242 |
| 474 | 20230710 | 105800 | 15577266150 | 41550 | 41550 | 41600 | 41550 | 1952 |
| 475 | 20230710 | 105700 | 15496152950 | 41600 | 41600 | 41600 | 41550 | 790 |
| 476 | 20230710 | 105600 | 15463293600 | 41600 | 41650 | 41650 | 41600 | 668 |
| 477 | 20230710 | 105500 | 15435500950 | 41600 | 41600 | 41650 | 41600 | 1279 |
| 478 | 20230710 | 105400 | 15382291400 | 41550 | 41650 | 41650 | 41550 | 356 |
| 479 | 20230710 | 105300 | 15367483800 | 41650 | 41700 | 41750 | 41600 | 2548 |
| 480 | 20230710 | 105200 | 15261364350 | 41700 | 41750 | 41750 | 41700 | 662 |
| 481 | 20230710 | 105100 | 15233738850 | 41750 | 41750 | 41800 | 41700 | 661 |
| 482 | 20230710 | 105000 | 15206142750 | 41750 | 41750 | 41800 | 41700 | 341 |
| 483 | 20230710 | 104900 | 15191899900 | 41750 | 41750 | 41850 | 41700 | 1423 |
| 484 | 20230710 | 104800 | 15132421750 | 41750 | 41700 | 41750 | 41650 | 1586 |
| 485 | 20230710 | 104700 | 15066288950 | 41700 | 41650 | 41700 | 41650 | 427 |
| 486 | 20230710 | 104600 | 15048500350 | 41650 | 41650 | 41700 | 41650 | 108 |
| 487 | 20230710 | 104500 | 15043998900 | 41650 | 41600 | 41700 | 41600 | 897 |
| 488 | 20230710 | 104400 | 15006639750 | 41600 | 41550 | 41650 | 41550 | 1499 |
| 489 | 20230710 | 104300 | 14944250700 | 41550 | 41600 | 41650 | 41550 | 6964 |
| 490 | 20230710 | 104200 | 14654561200 | 41600 | 41650 | 41700 | 41600 | 366 |
| 491 | 20230710 | 104100 | 14639325850 | 41650 | 41600 | 41650 | 41600 | 668 |
| 492 | 20230710 | 104000 | 14611506300 | 41600 | 41650 | 41700 | 41600 | 1664 |
| 493 | 20230710 | 103900 | 14542209350 | 41650 | 41650 | 41700 | 41650 | 470 |
| 494 | 20230710 | 103800 | 14522632950 | 41700 | 41700 | 41750 | 41650 | 1980 |
| 495 | 20230710 | 103700 | 14440091050 | 41700 | 41650 | 41700 | 41600 | 1452 |
| 496 | 20230710 | 103600 | 14379608850 | 41600 | 41700 | 41700 | 41600 | 1680 |
| 497 | 20230710 | 103500 | 14309644150 | 41700 | 41750 | 41750 | 41700 | 3124 |
| 498 | 20230710 | 103400 | 14179336600 | 41750 | 41800 | 41800 | 41750 | 883 |
| 499 | 20230710 | 103300 | 14142461000 | 41800 | 41900 | 41950 | 41750 | 954 |
| 500 | 20230710 | 103200 | 14102539750 | 41900 | 41900 | 41950 | 41800 | 7927 |
| 501 | 20230710 | 103100 | 13770920800 | 41900 | 41900 | 41900 | 41850 | 1440 |
| 502 | 20230710 | 103000 | 13710598900 | 41850 | 41850 | 41900 | 41850 | 607 |
| 503 | 20230710 | 102900 | 13685167150 | 41900 | 41900 | 41900 | 41850 | 1511 |
| 504 | 20230710 | 102800 | 13621864300 | 41900 | 41850 | 41950 | 41850 | 994 |
| 505 | 20230710 | 102700 | 13580212900 | 41850 | 41850 | 41900 | 41850 | 206 |
| 506 | 20230710 | 102600 | 13571587750 | 41850 | 41800 | 41900 | 41800 | 2364 |
| 507 | 20230710 | 102500 | 13472606100 | 41800 | 41800 | 41850 | 41800 | 294 |
| 508 | 20230710 | 102400 | 13460306550 | 41850 | 41900 | 41900 | 41800 | 396 |
| 509 | 20230710 | 102300 | 13443733800 | 41900 | 41800 | 41900 | 41800 | 1234 |
| 510 | 20230710 | 102200 | 13392086850 | 41850 | 41850 | 41900 | 41850 | 1502 |
| 511 | 20230710 | 102100 | 13329222500 | 41900 | 41850 | 41950 | 41850 | 2890 |
| 512 | 20230710 | 102000 | 13208120450 | 41900 | 41850 | 41900 | 41800 | 3556 |
| 513 | 20230710 | 101900 | 13059313550 | 41800 | 41800 | 41850 | 41750 | 1503 |
| 514 | 20230710 | 101800 | 12996489550 | 41750 | 41800 | 41800 | 41750 | 977 |
| 515 | 20230710 | 101700 | 12955663150 | 41800 | 41800 | 41800 | 41750 | 756 |
| 516 | 20230710 | 101600 | 12924064800 | 41800 | 41800 | 41800 | 41750 | 1005 |
| 517 | 20230710 | 101500 | 12882083950 | 41800 | 41750 | 41800 | 41750 | 426 |
| 518 | 20230710 | 101400 | 12864290800 | 41800 | 41800 | 41800 | 41750 | 1816 |
| 519 | 20230710 | 101300 | 12788383700 | 41800 | 41750 | 41800 | 41750 | 249 |
| 520 | 20230710 | 101200 | 12777979400 | 41800 | 41800 | 41850 | 41750 | 1294 |
| 521 | 20230710 | 101100 | 12723891500 | 41800 | 41750 | 41850 | 41750 | 1891 |
| 522 | 20230710 | 101000 | 12644857800 | 41750 | 41800 | 41800 | 41750 | 681 |
| 523 | 20230710 | 100900 | 12616419500 | 41800 | 41750 | 41800 | 41750 | 2228 |
| 524 | 20230710 | 100800 | 12523290550 | 41750 | 41800 | 41800 | 41750 | 996 |
| 525 | 20230710 | 100700 | 12481703700 | 41800 | 41750 | 41800 | 41750 | 641 |
| 526 | 20230710 | 100600 | 12454935800 | 41750 | 41900 | 41900 | 41750 | 4147 |
| 527 | 20230710 | 100500 | 12281522450 | 41850 | 41900 | 41950 | 41850 | 4538 |
| 528 | 20230710 | 100400 | 12091482750 | 41900 | 41950 | 42050 | 41900 | 2960 |
| 529 | 20230710 | 100300 | 11967206100 | 41900 | 41850 | 42000 | 41850 | 3045 |
| 530 | 20230710 | 100200 | 11839585200 | 41850 | 42000 | 42050 | 41850 | 4537 |
| 531 | 20230710 | 100100 | 11649306450 | 42050 | 42050 | 42050 | 42000 | 2928 |
| 532 | 20230710 | 100000 | 11526296600 | 42050 | 42150 | 42150 | 42050 | 4944 |
| 533 | 20230710 | 095900 | 11318189650 | 42150 | 42100 | 42200 | 42100 | 5320 |
| 534 | 20230710 | 095800 | 11093955600 | 42100 | 42050 | 42150 | 42050 | 11407 |
| 535 | 20230710 | 095700 | 10613584000 | 42050 | 42050 | 42100 | 42000 | 5424 |
| 536 | 20230710 | 095600 | 10385408250 | 42050 | 41900 | 42050 | 41900 | 16555 |
| 537 | 20230710 | 095500 | 9690494750 | 41900 | 41850 | 41950 | 41850 | 3161 |
| 538 | 20230710 | 095400 | 9558052900 | 41850 | 41900 | 41950 | 41850 | 2652 |
| 539 | 20230710 | 095300 | 9446952450 | 41900 | 41900 | 41950 | 41850 | 1666 |
| 540 | 20230710 | 095200 | 9377143950 | 41950 | 41800 | 41950 | 41800 | 13508 |
| 541 | 20230710 | 095100 | 8811516900 | 41850 | 41800 | 41850 | 41750 | 2758 |
| 542 | 20230710 | 095000 | 8696228350 | 41800 | 41750 | 41800 | 41750 | 3725 |
| 543 | 20230710 | 094900 | 8540528700 | 41750 | 41800 | 41800 | 41750 | 212 |
| 544 | 20230710 | 094800 | 8531674600 | 41800 | 41800 | 41800 | 41750 | 2440 |
| 545 | 20230710 | 094700 | 8429722650 | 41750 | 41750 | 41800 | 41750 | 1649 |
| 546 | 20230710 | 094600 | 8360810200 | 41800 | 41800 | 41850 | 41750 | 886 |
| 547 | 20230710 | 094500 | 8323778900 | 41800 | 41750 | 41800 | 41750 | 4146 |
| 548 | 20230710 | 094400 | 8150505050 | 41750 | 41750 | 41750 | 41700 | 1846 |
| 549 | 20230710 | 094300 | 8073436600 | 41750 | 41750 | 41750 | 41700 | 3331 |
| 550 | 20230710 | 094200 | 7934416800 | 41700 | 41600 | 41700 | 41600 | 5126 |
| 551 | 20230710 | 094100 | 7720862250 | 41600 | 41600 | 41650 | 41600 | 1426 |
| 552 | 20230710 | 094000 | 7661527850 | 41600 | 41600 | 41600 | 41550 | 633 |
| 553 | 20230710 | 093900 | 7635211900 | 41550 | 41550 | 41600 | 41500 | 954 |
| 554 | 20230710 | 093800 | 7595556450 | 41450 | 41500 | 41600 | 41450 | 2041 |
| 555 | 20230710 | 093700 | 7510822100 | 41500 | 41550 | 41600 | 41500 | 895 |
| 556 | 20230710 | 093600 | 7473624850 | 41550 | 41600 | 41600 | 41550 | 1394 |
| 557 | 20230710 | 093500 | 7415653700 | 41600 | 41600 | 41650 | 41550 | 2601 |
| 558 | 20230710 | 093400 | 7307438550 | 41600 | 41550 | 41600 | 41500 | 3083 |
| 559 | 20230710 | 093300 | 7179332700 | 41550 | 41500 | 41550 | 41450 | 2733 |
| 560 | 20230710 | 093200 | 7065914550 | 41550 | 41550 | 41550 | 41450 | 3057 |
| 561 | 20230710 | 093100 | 6939146350 | 41500 | 41500 | 41550 | 41450 | 4969 |
| 562 | 20230710 | 093000 | 6732932400 | 41500 | 41450 | 41500 | 41400 | 1269 |
| 563 | 20230710 | 092900 | 6680337600 | 41450 | 41450 | 41450 | 41400 | 2587 |
| 564 | 20230710 | 092800 | 6573167400 | 41400 | 41400 | 41450 | 41400 | 1910 |
| 565 | 20230710 | 092700 | 6494050250 | 41400 | 41350 | 41450 | 41350 | 2334 |
| 566 | 20230710 | 092600 | 6397422150 | 41400 | 41450 | 41450 | 41350 | 3514 |
| 567 | 20230710 | 092500 | 6251971150 | 41400 | 41400 | 41450 | 41400 | 445 |
| 568 | 20230710 | 092400 | 6233534300 | 41450 | 41400 | 41450 | 41350 | 3020 |
| 569 | 20230710 | 092300 | 6108558900 | 41400 | 41450 | 41450 | 41400 | 2736 |
| 570 | 20230710 | 092200 | 5995265400 | 41400 | 41550 | 41550 | 41400 | 2781 |
| 571 | 20230710 | 092100 | 5879971200 | 41500 | 41600 | 41650 | 41500 | 5959 |
| 572 | 20230710 | 092000 | 5632230600 | 41650 | 41600 | 41650 | 41600 | 1818 |
| 573 | 20230710 | 091900 | 5556600200 | 41650 | 41700 | 41750 | 41600 | 3554 |
| 574 | 20230710 | 091800 | 5408566450 | 41700 | 41800 | 41800 | 41700 | 1339 |
| 575 | 20230710 | 091700 | 5352686450 | 41800 | 41850 | 41850 | 41750 | 4081 |
| 576 | 20230710 | 091600 | 5182005750 | 41800 | 41700 | 41850 | 41700 | 7238 |
| 577 | 20230710 | 091500 | 4879416250 | 41700 | 41700 | 41750 | 41700 | 2329 |
| 578 | 20230710 | 091400 | 4782238900 | 41700 | 41550 | 41700 | 41550 | 5223 |
| 579 | 20230710 | 091300 | 4564949200 | 41600 | 41600 | 41600 | 41500 | 3564 |
| 580 | 20230710 | 091200 | 4416943750 | 41600 | 41800 | 41800 | 41600 | 10603 |
| 581 | 20230710 | 091100 | 3974939000 | 41800 | 41850 | 41900 | 41800 | 3186 |
| 582 | 20230710 | 091000 | 3841585000 | 41850 | 41750 | 41950 | 41700 | 13367 |
| 583 | 20230710 | 090900 | 3282506500 | 41750 | 41600 | 41750 | 41500 | 9327 |
| 584 | 20230710 | 090800 | 2894239600 | 41600 | 41450 | 41600 | 41450 | 5876 |
| 585 | 20230710 | 090700 | 2650286000 | 41450 | 41400 | 41450 | 41300 | 3043 |
| 586 | 20230710 | 090600 | 2524341550 | 41400 | 41450 | 41450 | 41300 | 8334 |
| 587 | 20230710 | 090500 | 2179443500 | 41450 | 41500 | 41500 | 41400 | 3279 |
| 588 | 20230710 | 090400 | 2043546100 | 41500 | 41500 | 41600 | 41450 | 4042 |
| 589 | 20230710 | 090300 | 1875840900 | 41500 | 41500 | 41600 | 41450 | 6462 |
| 590 | 20230710 | 090200 | 1607653950 | 41500 | 41550 | 41550 | 41400 | 8848 |
| 591 | 20230710 | 090100 | 1240631700 | 41500 | 41650 | 41700 | 41500 | 7510 |
| 592 | 20230710 | 090000 | 928168100 | 41600 | 41500 | 41700 | 41450 | 22350 |