31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 183200 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 11089 |
| 3 | 20230713 | 183100 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 4 | 20230713 | 183000 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 5 | 20230713 | 182900 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 6 | 20230713 | 182800 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 7 | 20230713 | 182700 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 8 | 20230713 | 182600 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 9 | 20230713 | 182500 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 10 | 20230713 | 182400 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 11 | 20230713 | 182300 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 12 | 20230713 | 182200 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 13 | 20230713 | 182100 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 14 | 20230713 | 182000 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 15 | 20230713 | 181900 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 16 | 20230713 | 181800 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 17 | 20230713 | 181700 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 18 | 20230713 | 181600 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 19 | 20230713 | 181500 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 20 | 20230713 | 181400 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 21 | 20230713 | 181300 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 22 | 20230713 | 181200 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 23 | 20230713 | 181100 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 24 | 20230713 | 181000 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 25 | 20230713 | 180900 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 26 | 20230713 | 180800 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 27 | 20230713 | 180700 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 28 | 20230713 | 180600 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 29 | 20230713 | 180500 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 30 | 20230713 | 180400 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 31 | 20230713 | 180300 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 32 | 20230713 | 180200 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 11089 |
| 33 | 20230713 | 180100 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 34 | 20230713 | 180000 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 35 | 20230713 | 175900 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 36 | 20230713 | 175800 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 37 | 20230713 | 175700 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 38 | 20230713 | 175600 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 39 | 20230713 | 175500 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 40 | 20230713 | 175400 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 41 | 20230713 | 175300 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 42 | 20230713 | 175200 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 43 | 20230713 | 175100 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 44 | 20230713 | 175000 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 45 | 20230713 | 174900 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 46 | 20230713 | 174800 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 47 | 20230713 | 174700 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 48 | 20230713 | 174600 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 49 | 20230713 | 174500 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 50 | 20230713 | 174400 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 51 | 20230713 | 174300 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 52 | 20230713 | 174200 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 53 | 20230713 | 174100 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 54 | 20230713 | 174000 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 55 | 20230713 | 173900 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 56 | 20230713 | 173800 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 57 | 20230713 | 173700 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 58 | 20230713 | 173600 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 59 | 20230713 | 173500 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 60 | 20230713 | 173400 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 61 | 20230713 | 173300 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 62 | 20230713 | 173200 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 11089 |
| 63 | 20230713 | 173100 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 64 | 20230713 | 173000 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 65 | 20230713 | 172900 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 66 | 20230713 | 172800 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 67 | 20230713 | 172700 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 68 | 20230713 | 172600 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 69 | 20230713 | 172500 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 70 | 20230713 | 172400 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 71 | 20230713 | 172300 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 72 | 20230713 | 172200 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 73 | 20230713 | 172100 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 74 | 20230713 | 172000 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 75 | 20230713 | 171900 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 76 | 20230713 | 171800 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 77 | 20230713 | 171700 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 78 | 20230713 | 171600 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 79 | 20230713 | 171500 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 80 | 20230713 | 171400 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 81 | 20230713 | 171300 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 82 | 20230713 | 171200 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 83 | 20230713 | 171100 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 84 | 20230713 | 171000 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 85 | 20230713 | 170900 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 86 | 20230713 | 170800 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 87 | 20230713 | 170700 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 88 | 20230713 | 170600 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 89 | 20230713 | 170500 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 90 | 20230713 | 170400 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 91 | 20230713 | 170300 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 92 | 20230713 | 170200 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 11089 |
| 93 | 20230713 | 170100 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 94 | 20230713 | 170000 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 95 | 20230713 | 165900 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 96 | 20230713 | 165800 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 97 | 20230713 | 165700 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 98 | 20230713 | 165600 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 99 | 20230713 | 165500 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 100 | 20230713 | 165400 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 101 | 20230713 | 165300 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 102 | 20230713 | 165200 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 103 | 20230713 | 165100 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 104 | 20230713 | 165000 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 105 | 20230713 | 164900 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 106 | 20230713 | 164800 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 107 | 20230713 | 164700 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 108 | 20230713 | 164600 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 109 | 20230713 | 164500 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 110 | 20230713 | 164400 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 111 | 20230713 | 164300 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 112 | 20230713 | 164200 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 113 | 20230713 | 164100 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 114 | 20230713 | 164000 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 115 | 20230713 | 163900 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 116 | 20230713 | 163800 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 117 | 20230713 | 163700 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 118 | 20230713 | 163600 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 119 | 20230713 | 163500 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 120 | 20230713 | 163400 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 121 | 20230713 | 163300 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 122 | 20230713 | 163200 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 11089 |
| 123 | 20230713 | 163100 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 124 | 20230713 | 163000 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 125 | 20230713 | 162900 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 126 | 20230713 | 162800 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 127 | 20230713 | 162700 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 128 | 20230713 | 162600 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 129 | 20230713 | 162500 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 130 | 20230713 | 162400 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 131 | 20230713 | 162300 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 132 | 20230713 | 162200 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 133 | 20230713 | 162100 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 134 | 20230713 | 162000 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 135 | 20230713 | 161900 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 136 | 20230713 | 161800 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 137 | 20230713 | 161700 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 138 | 20230713 | 161600 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 139 | 20230713 | 161500 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 140 | 20230713 | 161400 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 141 | 20230713 | 161300 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 142 | 20230713 | 161200 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 143 | 20230713 | 161100 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 144 | 20230713 | 161000 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 145 | 20230713 | 160900 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 146 | 20230713 | 160800 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 147 | 20230713 | 160700 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 148 | 20230713 | 160600 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 149 | 20230713 | 160500 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 150 | 20230713 | 160400 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 151 | 20230713 | 160300 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 152 | 20230713 | 160200 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 11089 |
| 153 | 20230713 | 160100 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 154 | 20230713 | 160000 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 155 | 20230713 | 155900 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 156 | 20230713 | 155800 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 157 | 20230713 | 155700 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 158 | 20230713 | 155600 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 159 | 20230713 | 155500 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 160 | 20230713 | 155400 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 161 | 20230713 | 155300 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 162 | 20230713 | 155200 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 163 | 20230713 | 155100 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 164 | 20230713 | 155000 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 165 | 20230713 | 154900 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 166 | 20230713 | 154800 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 167 | 20230713 | 154700 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 168 | 20230713 | 154600 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 169 | 20230713 | 154500 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 170 | 20230713 | 154400 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 171 | 20230713 | 154300 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 172 | 20230713 | 154200 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 173 | 20230713 | 154100 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 174 | 20230713 | 154000 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 175 | 20230713 | 153900 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 176 | 20230713 | 153800 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 177 | 20230713 | 153700 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 178 | 20230713 | 153600 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 179 | 20230713 | 153500 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 180 | 20230713 | 153400 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 181 | 20230713 | 153300 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 182 | 20230713 | 153200 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 11089 |
| 183 | 20230713 | 153100 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 184 | 20230713 | 153000 | 28555592350 | 30450 | 30450 | 30450 | 30450 | 11089 |
| 185 | 20230713 | 152900 | 28217932300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 186 | 20230713 | 152800 | 28217932300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 187 | 20230713 | 152700 | 28217932300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 188 | 20230713 | 152600 | 28217932300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 189 | 20230713 | 152500 | 28217932300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 190 | 20230713 | 152400 | 28217932300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 191 | 20230713 | 152300 | 28217932300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 192 | 20230713 | 152200 | 28217932300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 193 | 20230713 | 152100 | 28217932300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 194 | 20230713 | 152000 | 28217932300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 195 | 20230713 | 151900 | 28217932300 | 30400 | 30300 | 30400 | 30250 | 1899 |
| 196 | 20230713 | 151800 | 28160293500 | 30300 | 30250 | 30350 | 30250 | 1123 |
| 197 | 20230713 | 151700 | 28126281150 | 30300 | 30400 | 30400 | 29900 | 10225 |
| 198 | 20230713 | 151600 | 27818799700 | 30400 | 30400 | 30450 | 30350 | 1288 |
| 199 | 20230713 | 151500 | 27779605750 | 30450 | 30350 | 30450 | 30350 | 399 |
| 200 | 20230713 | 151400 | 27767470300 | 30450 | 30450 | 30450 | 30300 | 1169 |
| 201 | 20230713 | 151300 | 27731917900 | 30450 | 30450 | 30450 | 30350 | 1806 |
| 202 | 20230713 | 151200 | 27676982150 | 30450 | 30400 | 30450 | 30350 | 788 |
| 203 | 20230713 | 151100 | 27653027400 | 30400 | 30350 | 30400 | 30350 | 1257 |
| 204 | 20230713 | 151000 | 27614835300 | 30350 | 30300 | 30400 | 30250 | 944 |
| 205 | 20230713 | 150900 | 27586216750 | 30400 | 30300 | 30400 | 30250 | 182 |
| 206 | 20230713 | 150800 | 27580701650 | 30400 | 30250 | 30400 | 30150 | 1548 |
| 207 | 20230713 | 150700 | 27533800850 | 30300 | 30350 | 30400 | 30100 | 2915 |
| 208 | 20230713 | 150600 | 27445706700 | 30350 | 30400 | 30400 | 30350 | 405 |
| 209 | 20230713 | 150500 | 27433410100 | 30400 | 30400 | 30400 | 30400 | 669 |
| 210 | 20230713 | 150400 | 27413072500 | 30400 | 30350 | 30400 | 30350 | 290 |
| 211 | 20230713 | 150300 | 27404266200 | 30400 | 30450 | 30450 | 30400 | 1170 |
| 212 | 20230713 | 150200 | 27368690700 | 30400 | 30400 | 30450 | 30400 | 295 |
| 213 | 20230713 | 150100 | 27359722650 | 30400 | 30400 | 30450 | 30400 | 535 |
| 214 | 20230713 | 150000 | 27343447300 | 30400 | 30450 | 30450 | 30400 | 856 |
| 215 | 20230713 | 145900 | 27317423500 | 30450 | 30450 | 30450 | 30400 | 699 |
| 216 | 20230713 | 145800 | 27296152000 | 30400 | 30500 | 30500 | 30400 | 417 |
| 217 | 20230713 | 145700 | 27283450500 | 30450 | 30500 | 30500 | 30450 | 1372 |
| 218 | 20230713 | 145600 | 27241660900 | 30450 | 30500 | 30500 | 30450 | 347 |
| 219 | 20230713 | 145500 | 27231086050 | 30450 | 30450 | 30500 | 30450 | 851 |
| 220 | 20230713 | 145400 | 27205148950 | 30500 | 30450 | 30500 | 30450 | 535 |
| 221 | 20230713 | 145300 | 27188850300 | 30450 | 30450 | 30500 | 30400 | 709 |
| 222 | 20230713 | 145200 | 27167259500 | 30400 | 30400 | 30450 | 30400 | 158 |
| 223 | 20230713 | 145100 | 27162454250 | 30450 | 30500 | 30500 | 30400 | 342 |
| 224 | 20230713 | 145000 | 27152050750 | 30450 | 30400 | 30500 | 30400 | 235 |
| 225 | 20230713 | 144900 | 27144894200 | 30400 | 30500 | 30500 | 30400 | 733 |
| 226 | 20230713 | 144800 | 27122576950 | 30500 | 30450 | 30500 | 30450 | 2044 |
| 227 | 20230713 | 144700 | 27060324550 | 30450 | 30450 | 30500 | 30450 | 126 |
| 228 | 20230713 | 144600 | 27056485250 | 30500 | 30450 | 30500 | 30450 | 297 |
| 229 | 20230713 | 144500 | 27047432000 | 30500 | 30450 | 30500 | 30450 | 5233 |
| 230 | 20230713 | 144400 | 26887842250 | 30450 | 30400 | 30500 | 30400 | 1207 |
| 231 | 20230713 | 144300 | 26851072100 | 30400 | 30450 | 30500 | 30350 | 586 |
| 232 | 20230713 | 144200 | 26833241650 | 30450 | 30450 | 30500 | 30400 | 486 |
| 233 | 20230713 | 144100 | 26818437950 | 30400 | 30450 | 30450 | 30400 | 80 |
| 234 | 20230713 | 144000 | 26816003800 | 30450 | 30350 | 30500 | 30350 | 183 |
| 235 | 20230713 | 143900 | 26810436000 | 30350 | 30450 | 30500 | 30350 | 229 |
| 236 | 20230713 | 143800 | 26803467100 | 30450 | 30450 | 30500 | 30300 | 1383 |
| 237 | 20230713 | 143700 | 26761344450 | 30300 | 30400 | 30500 | 30300 | 7555 |
| 238 | 20230713 | 143600 | 26531448200 | 30500 | 30500 | 30500 | 30400 | 2351 |
| 239 | 20230713 | 143500 | 26459856850 | 30450 | 30450 | 30500 | 30450 | 1030 |
| 240 | 20230713 | 143400 | 26428445050 | 30450 | 30400 | 30500 | 30400 | 4085 |
| 241 | 20230713 | 143300 | 26304044250 | 30450 | 30450 | 30450 | 30400 | 220 |
| 242 | 20230713 | 143200 | 26297351450 | 30400 | 30450 | 30450 | 30400 | 180 |
| 243 | 20230713 | 143100 | 26291874800 | 30400 | 30400 | 30400 | 30350 | 622 |
| 244 | 20230713 | 143000 | 26272966600 | 30400 | 30400 | 30450 | 30350 | 244 |
| 245 | 20230713 | 142900 | 26265550850 | 30350 | 30350 | 30450 | 30350 | 656 |
| 246 | 20230713 | 142800 | 26245604300 | 30400 | 30400 | 30400 | 30350 | 247 |
| 247 | 20230713 | 142700 | 26238101600 | 30400 | 30400 | 30400 | 30350 | 805 |
| 248 | 20230713 | 142600 | 26213636350 | 30400 | 30400 | 30400 | 30300 | 430 |
| 249 | 20230713 | 142500 | 26200566400 | 30400 | 30350 | 30400 | 30350 | 1250 |
| 250 | 20230713 | 142400 | 26162578100 | 30350 | 30350 | 30400 | 30300 | 1381 |
| 251 | 20230713 | 142300 | 26120645800 | 30350 | 30300 | 30350 | 30300 | 396 |
| 252 | 20230713 | 142200 | 26108645800 | 30250 | 30250 | 30300 | 30250 | 2739 |
| 253 | 20230713 | 142100 | 26025668350 | 30250 | 30250 | 30250 | 30150 | 925 |
| 254 | 20230713 | 142000 | 25997711900 | 30200 | 30250 | 30250 | 30200 | 351 |
| 255 | 20230713 | 141900 | 25987098900 | 30250 | 30250 | 30250 | 30200 | 159 |
| 256 | 20230713 | 141800 | 25982289400 | 30250 | 30250 | 30250 | 30200 | 369 |
| 257 | 20230713 | 141700 | 25971142250 | 30250 | 30250 | 30250 | 30200 | 86 |
| 258 | 20230713 | 141600 | 25968541000 | 30200 | 30150 | 30250 | 30150 | 166 |
| 259 | 20230713 | 141500 | 25963522450 | 30250 | 30250 | 30250 | 30150 | 526 |
| 260 | 20230713 | 141400 | 25947616750 | 30250 | 30200 | 30250 | 30200 | 84 |
| 261 | 20230713 | 141300 | 25945077050 | 30250 | 30200 | 30250 | 30150 | 1756 |
| 262 | 20230713 | 141200 | 25892047300 | 30200 | 30200 | 30200 | 30150 | 1512 |
| 263 | 20230713 | 141100 | 25846390300 | 30200 | 30200 | 30200 | 30150 | 78 |
| 264 | 20230713 | 141000 | 25844034750 | 30150 | 30100 | 30200 | 30100 | 1396 |
| 265 | 20230713 | 140900 | 25801931700 | 30100 | 30050 | 30100 | 30050 | 54 |
| 266 | 20230713 | 140800 | 25800306800 | 30100 | 30050 | 30100 | 30050 | 160 |
| 267 | 20230713 | 140700 | 25795493400 | 30100 | 30050 | 30100 | 30050 | 87 |
| 268 | 20230713 | 140600 | 25792875250 | 30100 | 30100 | 30100 | 30100 | 118 |
| 269 | 20230713 | 140500 | 25789323450 | 30100 | 30050 | 30100 | 30050 | 117 |
| 270 | 20230713 | 140400 | 25785802100 | 30100 | 30100 | 30100 | 30000 | 132 |
| 271 | 20230713 | 140300 | 25781829500 | 30000 | 30100 | 30100 | 30000 | 323 |
| 272 | 20230713 | 140200 | 25772123200 | 30100 | 30000 | 30100 | 29900 | 3512 |
| 273 | 20230713 | 140100 | 25667020700 | 30050 | 30050 | 30100 | 29900 | 7138 |
| 274 | 20230713 | 140000 | 25453432000 | 30100 | 30000 | 30100 | 30000 | 3029 |
| 275 | 20230713 | 135900 | 25362552500 | 30100 | 30050 | 30100 | 30050 | 153 |
| 276 | 20230713 | 135800 | 25357950200 | 30050 | 30050 | 30100 | 30050 | 747 |
| 277 | 20230713 | 135700 | 25335501000 | 30000 | 30000 | 30100 | 30000 | 156 |
| 278 | 20230713 | 135600 | 25330815350 | 30050 | 30050 | 30100 | 29950 | 503 |
| 279 | 20230713 | 135500 | 25315719500 | 30050 | 30100 | 30100 | 30050 | 113 |
| 280 | 20230713 | 135400 | 25312321000 | 30050 | 30050 | 30150 | 30000 | 629 |
| 281 | 20230713 | 135300 | 25293395550 | 30050 | 30000 | 30100 | 30000 | 669 |
| 282 | 20230713 | 135200 | 25273322500 | 30100 | 30100 | 30100 | 30050 | 432 |
| 283 | 20230713 | 135100 | 25260328100 | 30100 | 30150 | 30150 | 30050 | 404 |
| 284 | 20230713 | 135000 | 25248170050 | 30150 | 30150 | 30150 | 30100 | 71 |
| 285 | 20230713 | 134900 | 25246029750 | 30150 | 30050 | 30150 | 30050 | 656 |
| 286 | 20230713 | 134800 | 25226278600 | 30100 | 30100 | 30100 | 30000 | 2451 |
| 287 | 20230713 | 134700 | 25152682200 | 30100 | 30100 | 30100 | 30050 | 1405 |
| 288 | 20230713 | 134600 | 25110401050 | 30150 | 30200 | 30200 | 30150 | 102 |
| 289 | 20230713 | 134500 | 25107323550 | 30150 | 30150 | 30200 | 30100 | 266 |
| 290 | 20230713 | 134400 | 25099303250 | 30100 | 30150 | 30150 | 30100 | 337 |
| 291 | 20230713 | 134300 | 25089150300 | 30150 | 30200 | 30200 | 30150 | 548 |
| 292 | 20230713 | 134200 | 25072618500 | 30150 | 30200 | 30200 | 30150 | 138 |
| 293 | 20230713 | 134100 | 25068457250 | 30200 | 30250 | 30250 | 30150 | 412 |
| 294 | 20230713 | 134000 | 25056001500 | 30250 | 30250 | 30250 | 30150 | 122 |
| 295 | 20230713 | 133900 | 25052318200 | 30250 | 30250 | 30250 | 30100 | 278 |
| 296 | 20230713 | 133800 | 25043918850 | 30250 | 30200 | 30250 | 30100 | 924 |
| 297 | 20230713 | 133700 | 25016044850 | 30200 | 30200 | 30200 | 30100 | 836 |
| 298 | 20230713 | 133600 | 24990873150 | 30200 | 30300 | 30300 | 30100 | 201 |
| 299 | 20230713 | 133500 | 24984808050 | 30300 | 30100 | 30300 | 30100 | 133 |
| 300 | 20230713 | 133400 | 24980793750 | 30100 | 30300 | 30300 | 30100 | 843 |
| 301 | 20230713 | 133300 | 24955343450 | 30300 | 30300 | 30300 | 30150 | 366 |
| 302 | 20230713 | 133200 | 24944286150 | 30250 | 30300 | 30300 | 30200 | 222 |
| 303 | 20230713 | 133100 | 24937566300 | 30300 | 30250 | 30300 | 30250 | 488 |
| 304 | 20230713 | 133000 | 24922794200 | 30250 | 30300 | 30350 | 30250 | 147 |
| 305 | 20230713 | 132900 | 24918339200 | 30250 | 30250 | 30400 | 30250 | 3002 |
| 306 | 20230713 | 132800 | 24827266350 | 30300 | 30200 | 30300 | 30150 | 1018 |
| 307 | 20230713 | 132700 | 24796500600 | 30250 | 30300 | 30300 | 30250 | 340 |
| 308 | 20230713 | 132600 | 24786208600 | 30250 | 30300 | 30300 | 30200 | 50 |
| 309 | 20230713 | 132500 | 24784695850 | 30300 | 30300 | 30300 | 30150 | 836 |
| 310 | 20230713 | 132400 | 24759448750 | 30200 | 30300 | 30350 | 30150 | 2881 |
| 311 | 20230713 | 132300 | 24672264500 | 30300 | 30200 | 30350 | 30200 | 504 |
| 312 | 20230713 | 132200 | 24656998550 | 30300 | 30300 | 30350 | 30100 | 2983 |
| 313 | 20230713 | 132100 | 24567140350 | 30150 | 30300 | 30300 | 30150 | 10291 |
| 314 | 20230713 | 132000 | 24256298600 | 30300 | 30300 | 30300 | 30300 | 321 |
| 315 | 20230713 | 131900 | 24246572300 | 30300 | 30300 | 30350 | 30250 | 537 |
| 316 | 20230713 | 131800 | 24230300100 | 30350 | 30350 | 30350 | 30300 | 2604 |
| 317 | 20230713 | 131700 | 24151398250 | 30300 | 30350 | 30350 | 30300 | 275 |
| 318 | 20230713 | 131600 | 24143059550 | 30350 | 30300 | 30350 | 30300 | 125 |
| 319 | 20230713 | 131500 | 24139269650 | 30350 | 30350 | 30350 | 30300 | 219 |
| 320 | 20230713 | 131400 | 24132626500 | 30350 | 30300 | 30350 | 30300 | 245 |
| 321 | 20230713 | 131300 | 24125198600 | 30350 | 30400 | 30400 | 30300 | 549 |
| 322 | 20230713 | 131200 | 24108534700 | 30400 | 30350 | 30400 | 30350 | 66 |
| 323 | 20230713 | 131100 | 24106528800 | 30400 | 30350 | 30400 | 30350 | 1765 |
| 324 | 20230713 | 131000 | 24052945550 | 30400 | 30450 | 30450 | 30350 | 1518 |
| 325 | 20230713 | 130900 | 24006796300 | 30400 | 30450 | 30450 | 30400 | 454 |
| 326 | 20230713 | 130800 | 23992992100 | 30450 | 30450 | 30450 | 30350 | 993 |
| 327 | 20230713 | 130700 | 23962805000 | 30400 | 30400 | 30500 | 30400 | 133 |
| 328 | 20230713 | 130600 | 23958760800 | 30350 | 30200 | 30500 | 30200 | 2798 |
| 329 | 20230713 | 130500 | 23873611100 | 30200 | 30400 | 30400 | 30150 | 348 |
| 330 | 20230713 | 130400 | 23863098250 | 30150 | 30400 | 30400 | 30150 | 417 |
| 331 | 20230713 | 130300 | 23850452250 | 30350 | 30450 | 30450 | 30350 | 733 |
| 332 | 20230713 | 130200 | 23828132950 | 30400 | 30250 | 30400 | 30250 | 1846 |
| 333 | 20230713 | 130100 | 23772040250 | 30400 | 30300 | 30400 | 30250 | 1670 |
| 334 | 20230713 | 130000 | 23721410300 | 30300 | 30250 | 30350 | 30100 | 4003 |
| 335 | 20230713 | 125900 | 23600652850 | 30250 | 30350 | 30350 | 30250 | 1169 |
| 336 | 20230713 | 125800 | 23565252000 | 30350 | 30350 | 30350 | 30300 | 110 |
| 337 | 20230713 | 125700 | 23561915500 | 30350 | 30400 | 30400 | 30300 | 566 |
| 338 | 20230713 | 125600 | 23544733200 | 30400 | 30400 | 30400 | 30300 | 642 |
| 339 | 20230713 | 125500 | 23525250800 | 30400 | 30400 | 30400 | 30350 | 1236 |
| 340 | 20230713 | 125400 | 23487682700 | 30450 | 30400 | 30450 | 30350 | 408 |
| 341 | 20230713 | 125300 | 23475259500 | 30450 | 30500 | 30500 | 30400 | 361 |
| 342 | 20230713 | 125200 | 23464272500 | 30450 | 30450 | 30500 | 30400 | 290 |
| 343 | 20230713 | 125100 | 23455441850 | 30450 | 30450 | 30450 | 30400 | 757 |
| 344 | 20230713 | 125000 | 23432398400 | 30450 | 30450 | 30450 | 30400 | 947 |
| 345 | 20230713 | 124900 | 23403602900 | 30400 | 30450 | 30500 | 30400 | 1339 |
| 346 | 20230713 | 124800 | 23362830500 | 30450 | 30400 | 30450 | 30300 | 1601 |
| 347 | 20230713 | 124700 | 23314200750 | 30400 | 30400 | 30400 | 30350 | 351 |
| 348 | 20230713 | 124600 | 23303536200 | 30450 | 30400 | 30450 | 30350 | 121 |
| 349 | 20230713 | 124500 | 23299857550 | 30450 | 30450 | 30450 | 30400 | 325 |
| 350 | 20230713 | 124400 | 23289970800 | 30500 | 30450 | 30500 | 30450 | 2392 |
| 351 | 20230713 | 124300 | 23217132350 | 30450 | 30400 | 30450 | 30400 | 61 |
| 352 | 20230713 | 124200 | 23215275700 | 30450 | 30450 | 30450 | 30250 | 1189 |
| 353 | 20230713 | 124100 | 23179073800 | 30500 | 30450 | 30500 | 30250 | 4287 |
| 354 | 20230713 | 124000 | 23048568300 | 30450 | 30450 | 30450 | 30400 | 922 |
| 355 | 20230713 | 123900 | 23020537350 | 30450 | 30500 | 30500 | 30450 | 688 |
| 356 | 20230713 | 123800 | 22999581650 | 30450 | 30450 | 30500 | 30450 | 411 |
| 357 | 20230713 | 123700 | 22987062450 | 30500 | 30450 | 30500 | 30450 | 918 |
| 358 | 20230713 | 123600 | 22959079300 | 30450 | 30500 | 30500 | 30450 | 1033 |
| 359 | 20230713 | 123500 | 22927591700 | 30500 | 30400 | 30500 | 30400 | 5015 |
| 360 | 20230713 | 123400 | 22774870950 | 30450 | 30450 | 30450 | 30400 | 884 |
| 361 | 20230713 | 123300 | 22747965150 | 30450 | 30400 | 30450 | 30400 | 1214 |
| 362 | 20230713 | 123200 | 22711059050 | 30400 | 30400 | 30400 | 30400 | 622 |
| 363 | 20230713 | 123100 | 22692150250 | 30400 | 30350 | 30400 | 30350 | 3115 |
| 364 | 20230713 | 123000 | 22597517500 | 30350 | 30400 | 30400 | 30300 | 231 |
| 365 | 20230713 | 122900 | 22590505050 | 30400 | 30350 | 30400 | 30300 | 361 |
| 366 | 20230713 | 122800 | 22579548200 | 30350 | 30350 | 30350 | 30300 | 80 |
| 367 | 20230713 | 122700 | 22577121450 | 30350 | 30400 | 30400 | 30300 | 308 |
| 368 | 20230713 | 122600 | 22567771900 | 30400 | 30400 | 30400 | 30300 | 1422 |
| 369 | 20230713 | 122500 | 22524612450 | 30400 | 30300 | 30400 | 30300 | 4025 |
| 370 | 20230713 | 122400 | 22402456300 | 30300 | 30250 | 30300 | 30250 | 2574 |
| 371 | 20230713 | 122300 | 22324479350 | 30300 | 30250 | 30300 | 30200 | 722 |
| 372 | 20230713 | 122200 | 22302631750 | 30250 | 30300 | 30300 | 30250 | 215 |
| 373 | 20230713 | 122100 | 22296127500 | 30300 | 30250 | 30300 | 30200 | 826 |
| 374 | 20230713 | 122000 | 22271140800 | 30300 | 30200 | 30300 | 30200 | 401 |
| 375 | 20230713 | 121900 | 22259021150 | 30250 | 30200 | 30300 | 30200 | 473 |
| 376 | 20230713 | 121800 | 22244719850 | 30200 | 30250 | 30250 | 30100 | 571 |
| 377 | 20230713 | 121700 | 22227479400 | 30250 | 30250 | 30300 | 30200 | 442 |
| 378 | 20230713 | 121600 | 22214110100 | 30250 | 30200 | 30250 | 30200 | 1592 |
| 379 | 20230713 | 121500 | 22166017750 | 30200 | 30300 | 30300 | 30200 | 410 |
| 380 | 20230713 | 121400 | 22153625250 | 30300 | 30300 | 30300 | 30250 | 694 |
| 381 | 20230713 | 121300 | 22132607300 | 30400 | 30300 | 30400 | 30300 | 786 |
| 382 | 20230713 | 121200 | 22108756950 | 30300 | 30400 | 30450 | 30250 | 2544 |
| 383 | 20230713 | 121100 | 22031663150 | 30400 | 30400 | 30400 | 30300 | 56 |
| 384 | 20230713 | 121000 | 22029961250 | 30400 | 30350 | 30400 | 30300 | 1008 |
| 385 | 20230713 | 120900 | 21999323300 | 30350 | 30300 | 30350 | 30300 | 330 |
| 386 | 20230713 | 120800 | 21989314750 | 30350 | 30300 | 30350 | 30300 | 509 |
| 387 | 20230713 | 120700 | 21973888900 | 30250 | 30250 | 30300 | 30250 | 283 |
| 388 | 20230713 | 120600 | 21965324700 | 30250 | 30300 | 30300 | 30200 | 55 |
| 389 | 20230713 | 120500 | 21963661100 | 30300 | 30250 | 30300 | 30250 | 295 |
| 390 | 20230713 | 120400 | 21954732600 | 30300 | 30350 | 30350 | 30250 | 515 |
| 391 | 20230713 | 120300 | 21939121800 | 30350 | 30400 | 30400 | 30350 | 199 |
| 392 | 20230713 | 120200 | 21933072450 | 30350 | 30400 | 30400 | 30350 | 464 |
| 393 | 20230713 | 120100 | 21918967150 | 30400 | 30400 | 30400 | 30250 | 1283 |
| 394 | 20230713 | 120000 | 21880081750 | 30400 | 30300 | 30450 | 30300 | 3491 |
| 395 | 20230713 | 115900 | 21774070700 | 30300 | 30200 | 30300 | 30150 | 596 |
| 396 | 20230713 | 115800 | 21756057800 | 30200 | 30300 | 30300 | 30200 | 202 |
| 397 | 20230713 | 115700 | 21749950350 | 30200 | 30250 | 30300 | 30200 | 695 |
| 398 | 20230713 | 115600 | 21728925400 | 30300 | 30300 | 30300 | 30250 | 872 |
| 399 | 20230713 | 115500 | 21702505800 | 30300 | 30300 | 30300 | 30250 | 272 |
| 400 | 20230713 | 115400 | 21694274850 | 30250 | 30200 | 30300 | 30200 | 583 |
| 401 | 20230713 | 115300 | 21676623050 | 30300 | 30300 | 30350 | 30200 | 790 |
| 402 | 20230713 | 115200 | 21652735000 | 30350 | 30350 | 30350 | 30300 | 66 |
| 403 | 20230713 | 115100 | 21650734250 | 30350 | 30300 | 30350 | 30300 | 242 |
| 404 | 20230713 | 115000 | 21643394800 | 30350 | 30450 | 30450 | 30350 | 3702 |
| 405 | 20230713 | 114900 | 21530702950 | 30450 | 30350 | 30450 | 30300 | 3113 |
| 406 | 20230713 | 114800 | 21435974400 | 30450 | 30400 | 30450 | 30350 | 1633 |
| 407 | 20230713 | 114700 | 21386296100 | 30400 | 30250 | 30400 | 30250 | 2165 |
| 408 | 20230713 | 114600 | 21320681900 | 30300 | 30250 | 30400 | 30250 | 1075 |
| 409 | 20230713 | 114500 | 21288038100 | 30250 | 30200 | 30300 | 30200 | 188 |
| 410 | 20230713 | 114400 | 21282351900 | 30300 | 30450 | 30500 | 30200 | 2767 |
| 411 | 20230713 | 114300 | 21198488650 | 30500 | 30350 | 30500 | 30350 | 1199 |
| 412 | 20230713 | 114200 | 21161976500 | 30300 | 30350 | 30350 | 30300 | 200 |
| 413 | 20230713 | 114100 | 21155906900 | 30350 | 30350 | 30450 | 30300 | 3032 |
| 414 | 20230713 | 114000 | 21063673100 | 30350 | 30300 | 30350 | 30300 | 677 |
| 415 | 20230713 | 113900 | 21043153350 | 30400 | 30350 | 30450 | 30200 | 2197 |
| 416 | 20230713 | 113800 | 20976649650 | 30450 | 30350 | 30450 | 30300 | 8610 |
| 417 | 20230713 | 113700 | 20715111900 | 30400 | 30450 | 30450 | 30400 | 1662 |
| 418 | 20230713 | 113600 | 20664536300 | 30450 | 30500 | 30500 | 30400 | 4505 |
| 419 | 20230713 | 113500 | 20527409100 | 30500 | 30400 | 30500 | 30300 | 3623 |
| 420 | 20230713 | 113400 | 20417322450 | 30400 | 30450 | 30450 | 30300 | 389 |
| 421 | 20230713 | 113300 | 20405504250 | 30450 | 30250 | 30450 | 30200 | 3852 |
| 422 | 20230713 | 113200 | 20288402350 | 30250 | 30400 | 30400 | 30200 | 690 |
| 423 | 20230713 | 113100 | 20267529750 | 30400 | 30300 | 30400 | 30200 | 9317 |
| 424 | 20230713 | 113000 | 19984746450 | 30250 | 30250 | 30300 | 30200 | 657 |
| 425 | 20230713 | 112900 | 19964869850 | 30200 | 30250 | 30250 | 30150 | 2569 |
| 426 | 20230713 | 112800 | 19887280850 | 30250 | 30200 | 30250 | 30200 | 1179 |
| 427 | 20230713 | 112700 | 19851658200 | 30200 | 29900 | 30200 | 29900 | 6540 |
| 428 | 20230713 | 112600 | 19654972700 | 30000 | 30050 | 30050 | 29900 | 174 |
| 429 | 20230713 | 112500 | 19649754900 | 29950 | 29900 | 30050 | 29900 | 2144 |
| 430 | 20230713 | 112400 | 19585427150 | 30000 | 29950 | 30000 | 29900 | 808 |
| 431 | 20230713 | 112300 | 19561227100 | 29950 | 29950 | 29950 | 29800 | 655 |
| 432 | 20230713 | 112200 | 19541622350 | 29950 | 29950 | 29950 | 29750 | 873 |
| 433 | 20230713 | 112100 | 19515583350 | 29950 | 29900 | 29950 | 29900 | 701 |
| 434 | 20230713 | 112000 | 19494619400 | 29900 | 29850 | 29900 | 29750 | 567 |
| 435 | 20230713 | 111900 | 19477715850 | 29750 | 29800 | 29900 | 29750 | 1102 |
| 436 | 20230713 | 111800 | 19444859200 | 29800 | 29800 | 29850 | 29800 | 542 |
| 437 | 20230713 | 111700 | 19428701150 | 29800 | 29900 | 29950 | 29800 | 1325 |
| 438 | 20230713 | 111600 | 19389085800 | 29900 | 30000 | 30050 | 29900 | 231 |
| 439 | 20230713 | 111500 | 19382167100 | 30000 | 29950 | 30050 | 29900 | 1066 |
| 440 | 20230713 | 111400 | 19350202250 | 29950 | 29850 | 29950 | 29850 | 418 |
| 441 | 20230713 | 111300 | 19337704100 | 29850 | 29900 | 29900 | 29850 | 633 |
| 442 | 20230713 | 111200 | 19318804600 | 29850 | 29950 | 29950 | 29850 | 1699 |
| 443 | 20230713 | 111100 | 19268018750 | 29950 | 30000 | 30000 | 29950 | 1151 |
| 444 | 20230713 | 111000 | 19233504100 | 30050 | 30050 | 30050 | 30000 | 1662 |
| 445 | 20230713 | 110900 | 19183641000 | 30000 | 30100 | 30100 | 30000 | 761 |
| 446 | 20230713 | 110800 | 19160772950 | 30100 | 30100 | 30100 | 30050 | 464 |
| 447 | 20230713 | 110700 | 19146826950 | 30100 | 30050 | 30100 | 30050 | 692 |
| 448 | 20230713 | 110600 | 19126027500 | 30150 | 30050 | 30150 | 30000 | 1628 |
| 449 | 20230713 | 110500 | 19077075800 | 30050 | 30000 | 30050 | 29950 | 2249 |
| 450 | 20230713 | 110400 | 19009616700 | 30000 | 29900 | 30000 | 29900 | 2032 |
| 451 | 20230713 | 110300 | 18948819850 | 30000 | 30000 | 30000 | 29900 | 1260 |
| 452 | 20230713 | 110200 | 18911093550 | 30000 | 29950 | 30050 | 29950 | 2462 |
| 453 | 20230713 | 110100 | 18837264100 | 29950 | 30050 | 30100 | 29950 | 7962 |
| 454 | 20230713 | 110000 | 18598663300 | 30100 | 30150 | 30150 | 30050 | 3457 |
| 455 | 20230713 | 105900 | 18494634450 | 30150 | 30150 | 30200 | 30100 | 1001 |
| 456 | 20230713 | 105800 | 18464494350 | 30150 | 30200 | 30200 | 30100 | 2697 |
| 457 | 20230713 | 105700 | 18383073900 | 30200 | 30300 | 30300 | 30200 | 409 |
| 458 | 20230713 | 105600 | 18370688400 | 30300 | 30300 | 30300 | 30200 | 743 |
| 459 | 20230713 | 105500 | 18348216850 | 30300 | 30350 | 30350 | 30250 | 587 |
| 460 | 20230713 | 105400 | 18330433250 | 30300 | 30350 | 30350 | 30300 | 664 |
| 461 | 20230713 | 105300 | 18310306450 | 30350 | 30300 | 30400 | 30250 | 3426 |
| 462 | 20230713 | 105200 | 18206372900 | 30300 | 30300 | 30350 | 30250 | 360 |
| 463 | 20230713 | 105100 | 18195463000 | 30250 | 30300 | 30350 | 30200 | 1037 |
| 464 | 20230713 | 105000 | 18164042400 | 30300 | 30250 | 30300 | 30200 | 890 |
| 465 | 20230713 | 104900 | 18137134500 | 30250 | 30250 | 30300 | 30200 | 984 |
| 466 | 20230713 | 104800 | 18107383200 | 30300 | 30250 | 30300 | 30200 | 1374 |
| 467 | 20230713 | 104700 | 18065770150 | 30250 | 30250 | 30300 | 30250 | 1022 |
| 468 | 20230713 | 104600 | 18034842300 | 30250 | 30300 | 30400 | 30200 | 1296 |
| 469 | 20230713 | 104500 | 17995577450 | 30250 | 30250 | 30400 | 30200 | 2082 |
| 470 | 20230713 | 104400 | 17932507650 | 30300 | 30500 | 30500 | 30300 | 4619 |
| 471 | 20230713 | 104300 | 17792251550 | 30500 | 30500 | 30500 | 30450 | 773 |
| 472 | 20230713 | 104200 | 17768676200 | 30500 | 30500 | 30500 | 30400 | 2027 |
| 473 | 20230713 | 104100 | 17706884300 | 30500 | 30500 | 30500 | 30450 | 3808 |
| 474 | 20230713 | 104000 | 17590864350 | 30500 | 30450 | 30500 | 30450 | 5850 |
| 475 | 20230713 | 103900 | 17412546900 | 30450 | 30450 | 30500 | 30450 | 3704 |
| 476 | 20230713 | 103800 | 17299634200 | 30450 | 30400 | 30450 | 30350 | 3402 |
| 477 | 20230713 | 103700 | 17196110200 | 30400 | 30450 | 30450 | 30300 | 1224 |
| 478 | 20230713 | 103600 | 17158926850 | 30400 | 30350 | 30500 | 30350 | 1656 |
| 479 | 20230713 | 103500 | 17108488150 | 30450 | 30450 | 30450 | 30350 | 1074 |
| 480 | 20230713 | 103400 | 17075804200 | 30450 | 30450 | 30500 | 30350 | 5641 |
| 481 | 20230713 | 103300 | 16904291850 | 30500 | 30450 | 30500 | 30450 | 727 |
| 482 | 20230713 | 103200 | 16882130250 | 30450 | 30400 | 30500 | 30400 | 5087 |
| 483 | 20230713 | 103100 | 16727258050 | 30400 | 30350 | 30400 | 30350 | 1617 |
| 484 | 20230713 | 103000 | 16678101700 | 30350 | 30400 | 30400 | 30350 | 1065 |
| 485 | 20230713 | 102900 | 16645736550 | 30400 | 30450 | 30450 | 30350 | 1372 |
| 486 | 20230713 | 102800 | 16604027650 | 30400 | 30450 | 30450 | 30400 | 2379 |
| 487 | 20230713 | 102700 | 16531641000 | 30400 | 30350 | 30450 | 30350 | 5694 |
| 488 | 20230713 | 102600 | 16358451150 | 30350 | 30450 | 30450 | 30300 | 6920 |
| 489 | 20230713 | 102500 | 16148192650 | 30450 | 30300 | 30450 | 30300 | 16394 |
| 490 | 20230713 | 102400 | 15650119800 | 30300 | 30100 | 30350 | 30100 | 24397 |
| 491 | 20230713 | 102300 | 14912904250 | 30100 | 30000 | 30100 | 30000 | 435 |
| 492 | 20230713 | 102200 | 14899831900 | 30050 | 30050 | 30100 | 29950 | 2049 |
| 493 | 20230713 | 102100 | 14838280600 | 30000 | 30000 | 30000 | 29950 | 1557 |
| 494 | 20230713 | 102000 | 14791622400 | 30000 | 29850 | 30000 | 29800 | 6557 |
| 495 | 20230713 | 101900 | 14595118150 | 29850 | 29900 | 29900 | 29850 | 1007 |
| 496 | 20230713 | 101800 | 14565040650 | 29850 | 30000 | 30000 | 29850 | 885 |
| 497 | 20230713 | 101700 | 14538580400 | 30000 | 29950 | 30000 | 29900 | 2060 |
| 498 | 20230713 | 101600 | 14476885000 | 29950 | 29950 | 29950 | 29900 | 377 |
| 499 | 20230713 | 101500 | 14465609950 | 29950 | 30050 | 30050 | 29950 | 993 |
| 500 | 20230713 | 101400 | 14435845600 | 30000 | 30000 | 30050 | 29950 | 407 |
| 501 | 20230713 | 101300 | 14423634750 | 30000 | 30050 | 30100 | 30000 | 310 |
| 502 | 20230713 | 101200 | 14414325000 | 30100 | 29950 | 30200 | 29950 | 7240 |
| 503 | 20230713 | 101100 | 14196495250 | 29950 | 30050 | 30050 | 29950 | 1316 |
| 504 | 20230713 | 101000 | 14157014000 | 30050 | 30050 | 30100 | 30050 | 1007 |
| 505 | 20230713 | 100900 | 14126728700 | 30100 | 30100 | 30150 | 30100 | 1549 |
| 506 | 20230713 | 100800 | 14080058950 | 30150 | 30100 | 30150 | 30050 | 1661 |
| 507 | 20230713 | 100700 | 14030070050 | 30100 | 30150 | 30150 | 30050 | 4352 |
| 508 | 20230713 | 100600 | 13899071000 | 30150 | 30000 | 30200 | 30000 | 7200 |
| 509 | 20230713 | 100500 | 13682129650 | 30000 | 30050 | 30050 | 29900 | 3599 |
| 510 | 20230713 | 100400 | 13574262600 | 30050 | 30050 | 30100 | 30000 | 1802 |
| 511 | 20230713 | 100300 | 13520102500 | 30050 | 30050 | 30150 | 30050 | 867 |
| 512 | 20230713 | 100200 | 13493996750 | 30050 | 30100 | 30150 | 30050 | 2369 |
| 513 | 20230713 | 100100 | 13422675750 | 30050 | 30050 | 30100 | 30050 | 3618 |
| 514 | 20230713 | 100000 | 13313780600 | 30100 | 29950 | 30100 | 29950 | 4533 |
| 515 | 20230713 | 095900 | 13177626600 | 30000 | 30050 | 30050 | 29950 | 3842 |
| 516 | 20230713 | 095800 | 13062406800 | 30050 | 30000 | 30050 | 29950 | 11682 |
| 517 | 20230713 | 095700 | 12711834800 | 29950 | 30000 | 30000 | 29950 | 5123 |
| 518 | 20230713 | 095600 | 12558211850 | 29950 | 29950 | 30000 | 29900 | 3469 |
| 519 | 20230713 | 095500 | 12454282000 | 30000 | 30000 | 30000 | 29900 | 11706 |
| 520 | 20230713 | 095400 | 12103338050 | 29950 | 29950 | 29950 | 29900 | 8430 |
| 521 | 20230713 | 095300 | 11850878900 | 29950 | 29800 | 29950 | 29800 | 6551 |
| 522 | 20230713 | 095200 | 11654866150 | 29850 | 29850 | 29900 | 29850 | 5635 |
| 523 | 20230713 | 095100 | 11486453750 | 29800 | 29800 | 29850 | 29700 | 6521 |
| 524 | 20230713 | 095000 | 11292016850 | 29750 | 29800 | 29850 | 29750 | 1853 |
| 525 | 20230713 | 094900 | 11236820650 | 29800 | 29800 | 29800 | 29750 | 1135 |
| 526 | 20230713 | 094800 | 11202998750 | 29800 | 29800 | 29800 | 29700 | 1672 |
| 527 | 20230713 | 094700 | 11153236600 | 29800 | 29850 | 29850 | 29550 | 3060 |
| 528 | 20230713 | 094600 | 11062373600 | 29850 | 29700 | 29900 | 29550 | 10242 |
| 529 | 20230713 | 094500 | 10757397800 | 29700 | 29550 | 29700 | 29500 | 2900 |
| 530 | 20230713 | 094400 | 10671521850 | 29500 | 29450 | 29550 | 29350 | 2385 |
| 531 | 20230713 | 094300 | 10601174900 | 29450 | 29550 | 29550 | 29350 | 2406 |
| 532 | 20230713 | 094200 | 10530281550 | 29500 | 29450 | 29550 | 29450 | 3798 |
| 533 | 20230713 | 094100 | 10418323150 | 29500 | 29650 | 29650 | 29500 | 5114 |
| 534 | 20230713 | 094000 | 10267157400 | 29650 | 29800 | 29800 | 29600 | 3209 |
| 535 | 20230713 | 093900 | 10171860050 | 29800 | 29850 | 29850 | 29750 | 1403 |
| 536 | 20230713 | 093800 | 10130039300 | 29800 | 29750 | 29850 | 29750 | 951 |
| 537 | 20230713 | 093700 | 10101692750 | 29800 | 29800 | 29850 | 29750 | 1200 |
| 538 | 20230713 | 093600 | 10065940200 | 29850 | 29750 | 29900 | 29700 | 3332 |
| 539 | 20230713 | 093500 | 9966684550 | 29750 | 29800 | 29850 | 29750 | 4227 |
| 540 | 20230713 | 093400 | 9840611400 | 29800 | 29700 | 29800 | 29700 | 2368 |
| 541 | 20230713 | 093300 | 9770074850 | 29750 | 29600 | 29800 | 29600 | 6098 |
| 542 | 20230713 | 093200 | 9589064100 | 29600 | 29650 | 29700 | 29600 | 2804 |
| 543 | 20230713 | 093100 | 9505873250 | 29600 | 29800 | 29850 | 29600 | 4045 |
| 544 | 20230713 | 093000 | 9385882750 | 29800 | 29850 | 29900 | 29700 | 4675 |
| 545 | 20230713 | 092900 | 9246456350 | 29850 | 29850 | 29900 | 29800 | 4187 |
| 546 | 20230713 | 092800 | 9121361050 | 29850 | 29900 | 29900 | 29800 | 6685 |
| 547 | 20230713 | 092700 | 8921755800 | 29850 | 30000 | 30000 | 29850 | 9404 |
| 548 | 20230713 | 092600 | 8640218000 | 29950 | 29850 | 30000 | 29750 | 22006 |
| 549 | 20230713 | 092500 | 7982178800 | 29850 | 29850 | 29900 | 29800 | 9914 |
| 550 | 20230713 | 092400 | 7686177450 | 29800 | 29750 | 29850 | 29700 | 14995 |
| 551 | 20230713 | 092300 | 7239750950 | 29750 | 29450 | 29750 | 29450 | 24274 |
| 552 | 20230713 | 092200 | 6520737150 | 29500 | 29400 | 29500 | 29350 | 3902 |
| 553 | 20230713 | 092100 | 6405903600 | 29350 | 29300 | 29450 | 29300 | 3245 |
| 554 | 20230713 | 092000 | 6310622950 | 29300 | 29400 | 29450 | 29200 | 2075 |
| 555 | 20230713 | 091900 | 6249744500 | 29450 | 29300 | 29550 | 29300 | 8237 |
| 556 | 20230713 | 091800 | 6007055700 | 29350 | 29400 | 29400 | 29200 | 2609 |
| 557 | 20230713 | 091700 | 5930557650 | 29400 | 29450 | 29450 | 29400 | 3952 |
| 558 | 20230713 | 091600 | 5814203500 | 29450 | 29150 | 29450 | 29150 | 7407 |
| 559 | 20230713 | 091500 | 5597003400 | 29150 | 29150 | 29200 | 29000 | 6354 |
| 560 | 20230713 | 091400 | 5412377850 | 29150 | 29100 | 29200 | 29100 | 2945 |
| 561 | 20230713 | 091300 | 5326577000 | 29200 | 29100 | 29200 | 29050 | 2744 |
| 562 | 20230713 | 091200 | 5246741450 | 29100 | 29300 | 29400 | 29100 | 7209 |
| 563 | 20230713 | 091100 | 5036252500 | 29300 | 29550 | 29550 | 29300 | 7230 |
| 564 | 20230713 | 091000 | 4823374000 | 29550 | 29350 | 29600 | 29250 | 12579 |
| 565 | 20230713 | 090900 | 4452867950 | 29400 | 29300 | 29400 | 29200 | 4759 |
| 566 | 20230713 | 090800 | 4313252150 | 29350 | 29500 | 29550 | 29300 | 27680 |
| 567 | 20230713 | 090700 | 3497300500 | 29500 | 29400 | 29500 | 29350 | 12139 |
| 568 | 20230713 | 090600 | 3139901550 | 29400 | 29400 | 29450 | 29300 | 12441 |
| 569 | 20230713 | 090500 | 2774180350 | 29400 | 29100 | 29450 | 29050 | 18266 |
| 570 | 20230713 | 090400 | 2239312700 | 29100 | 28950 | 29100 | 28900 | 2747 |
| 571 | 20230713 | 090300 | 2159585850 | 28950 | 29200 | 29200 | 28900 | 9685 |
| 572 | 20230713 | 090200 | 1878922900 | 29200 | 29250 | 29450 | 28900 | 18115 |
| 573 | 20230713 | 090100 | 1349639650 | 29200 | 28950 | 29350 | 28850 | 18264 |
| 574 | 20230713 | 090000 | 819024250 | 28950 | 28600 | 29100 | 28500 | 28365 |