31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 183300 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 104212 |
| 3 | 20230713 | 183200 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 4 | 20230713 | 183100 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 5 | 20230713 | 183000 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 6 | 20230713 | 182900 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 7 | 20230713 | 182800 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 8 | 20230713 | 182700 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 9 | 20230713 | 182600 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 10 | 20230713 | 182500 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 11 | 20230713 | 182400 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 12 | 20230713 | 182300 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 13 | 20230713 | 182200 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 14 | 20230713 | 182100 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 15 | 20230713 | 182000 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 16 | 20230713 | 181900 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 17 | 20230713 | 181800 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 18 | 20230713 | 181700 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 19 | 20230713 | 181600 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 20 | 20230713 | 181500 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 21 | 20230713 | 181400 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 22 | 20230713 | 181300 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 23 | 20230713 | 181200 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 24 | 20230713 | 181100 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 25 | 20230713 | 181000 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 26 | 20230713 | 180900 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 27 | 20230713 | 180800 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 28 | 20230713 | 180700 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 29 | 20230713 | 180600 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 30 | 20230713 | 180500 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 31 | 20230713 | 180400 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 32 | 20230713 | 180300 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 104212 |
| 33 | 20230713 | 180200 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 34 | 20230713 | 180100 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 35 | 20230713 | 180000 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 36 | 20230713 | 175900 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 37 | 20230713 | 175800 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 38 | 20230713 | 175700 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 39 | 20230713 | 175600 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 40 | 20230713 | 175500 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 41 | 20230713 | 175400 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 42 | 20230713 | 175300 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 43 | 20230713 | 175200 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 44 | 20230713 | 175100 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 45 | 20230713 | 175000 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 46 | 20230713 | 174900 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 47 | 20230713 | 174800 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 48 | 20230713 | 174700 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 49 | 20230713 | 174600 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 50 | 20230713 | 174500 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 51 | 20230713 | 174400 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 52 | 20230713 | 174300 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 53 | 20230713 | 174200 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 54 | 20230713 | 174100 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 55 | 20230713 | 174000 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 56 | 20230713 | 173900 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 57 | 20230713 | 173800 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 58 | 20230713 | 173700 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 59 | 20230713 | 173600 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 60 | 20230713 | 173500 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 61 | 20230713 | 173400 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 62 | 20230713 | 173300 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 104212 |
| 63 | 20230713 | 173200 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 64 | 20230713 | 173100 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 65 | 20230713 | 173000 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 66 | 20230713 | 172900 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 67 | 20230713 | 172800 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 68 | 20230713 | 172700 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 69 | 20230713 | 172600 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 70 | 20230713 | 172500 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 71 | 20230713 | 172400 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 72 | 20230713 | 172300 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 73 | 20230713 | 172200 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 74 | 20230713 | 172100 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 75 | 20230713 | 172000 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 76 | 20230713 | 171900 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 77 | 20230713 | 171800 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 78 | 20230713 | 171700 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 79 | 20230713 | 171600 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 80 | 20230713 | 171500 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 81 | 20230713 | 171400 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 82 | 20230713 | 171300 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 83 | 20230713 | 171200 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 84 | 20230713 | 171100 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 85 | 20230713 | 171000 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 86 | 20230713 | 170900 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 87 | 20230713 | 170800 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 88 | 20230713 | 170700 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 89 | 20230713 | 170600 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 90 | 20230713 | 170500 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 91 | 20230713 | 170400 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 92 | 20230713 | 170300 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 104212 |
| 93 | 20230713 | 170200 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 94 | 20230713 | 170100 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 95 | 20230713 | 170000 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 96 | 20230713 | 165900 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 97 | 20230713 | 165800 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 98 | 20230713 | 165700 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 99 | 20230713 | 165600 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 100 | 20230713 | 165500 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 101 | 20230713 | 165400 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 102 | 20230713 | 165300 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 103 | 20230713 | 165200 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 104 | 20230713 | 165100 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 105 | 20230713 | 165000 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 106 | 20230713 | 164900 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 107 | 20230713 | 164800 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 108 | 20230713 | 164700 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 109 | 20230713 | 164600 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 110 | 20230713 | 164500 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 111 | 20230713 | 164400 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 112 | 20230713 | 164300 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 113 | 20230713 | 164200 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 114 | 20230713 | 164100 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 115 | 20230713 | 164000 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 116 | 20230713 | 163900 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 117 | 20230713 | 163800 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 118 | 20230713 | 163700 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 119 | 20230713 | 163600 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 120 | 20230713 | 163500 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 121 | 20230713 | 163400 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 122 | 20230713 | 163300 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 104212 |
| 123 | 20230713 | 163200 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 124 | 20230713 | 163100 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 125 | 20230713 | 163000 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 126 | 20230713 | 162900 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 127 | 20230713 | 162800 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 128 | 20230713 | 162700 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 129 | 20230713 | 162600 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 130 | 20230713 | 162500 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 131 | 20230713 | 162400 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 132 | 20230713 | 162300 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 133 | 20230713 | 162200 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 134 | 20230713 | 162100 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 135 | 20230713 | 162000 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 136 | 20230713 | 161900 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 137 | 20230713 | 161800 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 138 | 20230713 | 161700 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 139 | 20230713 | 161600 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 140 | 20230713 | 161500 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 141 | 20230713 | 161400 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 142 | 20230713 | 161300 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 143 | 20230713 | 161200 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 144 | 20230713 | 161100 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 145 | 20230713 | 161000 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 146 | 20230713 | 160900 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 147 | 20230713 | 160800 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 148 | 20230713 | 160700 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 149 | 20230713 | 160600 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 150 | 20230713 | 160500 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 151 | 20230713 | 160400 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 152 | 20230713 | 160300 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 104212 |
| 153 | 20230713 | 160200 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 154 | 20230713 | 160100 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 155 | 20230713 | 160000 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 156 | 20230713 | 155900 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 157 | 20230713 | 155800 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 158 | 20230713 | 155700 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 159 | 20230713 | 155600 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 160 | 20230713 | 155500 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 161 | 20230713 | 155400 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 162 | 20230713 | 155300 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 163 | 20230713 | 155200 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 164 | 20230713 | 155100 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 165 | 20230713 | 155000 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 166 | 20230713 | 154900 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 167 | 20230713 | 154800 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 168 | 20230713 | 154700 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 169 | 20230713 | 154600 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 170 | 20230713 | 154500 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 171 | 20230713 | 154400 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 172 | 20230713 | 154300 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 173 | 20230713 | 154200 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 174 | 20230713 | 154100 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 175 | 20230713 | 154000 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 176 | 20230713 | 153900 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 177 | 20230713 | 153800 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 178 | 20230713 | 153700 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 179 | 20230713 | 153600 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 180 | 20230713 | 153500 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 181 | 20230713 | 153400 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 182 | 20230713 | 153300 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 104212 |
| 183 | 20230713 | 153200 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 184 | 20230713 | 153100 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 0 |
| 185 | 20230713 | 153000 | 14575751600 | 35550 | 35550 | 35550 | 35550 | 104212 |
| 186 | 20230713 | 152900 | 10871015000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 187 | 20230713 | 152800 | 10871015000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 188 | 20230713 | 152700 | 10871015000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 189 | 20230713 | 152600 | 10871015000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 190 | 20230713 | 152500 | 10871015000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 191 | 20230713 | 152400 | 10871015000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 192 | 20230713 | 152300 | 10871015000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 193 | 20230713 | 152200 | 10871015000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 194 | 20230713 | 152100 | 10871015000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 195 | 20230713 | 152000 | 10871015000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 196 | 20230713 | 151900 | 10871015000 | 35650 | 35700 | 35700 | 35600 | 1500 |
| 197 | 20230713 | 151800 | 10817524700 | 35700 | 35650 | 35700 | 35600 | 1182 |
| 198 | 20230713 | 151700 | 10775337200 | 35650 | 35650 | 35700 | 35550 | 1628 |
| 199 | 20230713 | 151600 | 10717316000 | 35650 | 35600 | 35650 | 35600 | 1821 |
| 200 | 20230713 | 151500 | 10652409200 | 35600 | 35650 | 35650 | 35550 | 1977 |
| 201 | 20230713 | 151400 | 10581973500 | 35650 | 35650 | 35650 | 35550 | 1571 |
| 202 | 20230713 | 151300 | 10526017300 | 35650 | 35650 | 35700 | 35600 | 2570 |
| 203 | 20230713 | 151200 | 10434398250 | 35600 | 35650 | 35700 | 35600 | 1411 |
| 204 | 20230713 | 151100 | 10384075100 | 35650 | 35600 | 35650 | 35600 | 2057 |
| 205 | 20230713 | 151000 | 10310775150 | 35600 | 35600 | 35650 | 35550 | 2418 |
| 206 | 20230713 | 150900 | 10224613450 | 35600 | 35550 | 35600 | 35550 | 1923 |
| 207 | 20230713 | 150800 | 10156164800 | 35550 | 35550 | 35600 | 35500 | 1283 |
| 208 | 20230713 | 150700 | 10110532000 | 35550 | 35600 | 35600 | 35500 | 2442 |
| 209 | 20230713 | 150600 | 10023757450 | 35600 | 35550 | 35600 | 35500 | 930 |
| 210 | 20230713 | 150500 | 9990669600 | 35550 | 35600 | 35600 | 35500 | 512 |
| 211 | 20230713 | 150400 | 9972463950 | 35600 | 35550 | 35600 | 35500 | 1736 |
| 212 | 20230713 | 150300 | 9910748700 | 35550 | 35550 | 35550 | 35500 | 805 |
| 213 | 20230713 | 150200 | 9882135750 | 35550 | 35550 | 35550 | 35500 | 842 |
| 214 | 20230713 | 150100 | 9852209350 | 35550 | 35550 | 35550 | 35500 | 2226 |
| 215 | 20230713 | 150000 | 9773076400 | 35550 | 35450 | 35550 | 35450 | 1009 |
| 216 | 20230713 | 145900 | 9737232050 | 35450 | 35450 | 35500 | 35400 | 1386 |
| 217 | 20230713 | 145800 | 9688066300 | 35500 | 35500 | 35550 | 35450 | 1459 |
| 218 | 20230713 | 145700 | 9636280300 | 35550 | 35450 | 35550 | 35450 | 853 |
| 219 | 20230713 | 145600 | 9606004300 | 35450 | 35400 | 35550 | 35400 | 784 |
| 220 | 20230713 | 145500 | 9578199250 | 35450 | 35400 | 35500 | 35400 | 1405 |
| 221 | 20230713 | 145400 | 9528357150 | 35400 | 35500 | 35500 | 35400 | 844 |
| 222 | 20230713 | 145300 | 9498419500 | 35450 | 35500 | 35550 | 35450 | 2463 |
| 223 | 20230713 | 145200 | 9411026050 | 35500 | 35450 | 35550 | 35450 | 948 |
| 224 | 20230713 | 145100 | 9377361000 | 35500 | 35550 | 35600 | 35500 | 914 |
| 225 | 20230713 | 145000 | 9344843350 | 35600 | 35600 | 35600 | 35500 | 1027 |
| 226 | 20230713 | 144900 | 9308325050 | 35600 | 35500 | 35600 | 35450 | 1036 |
| 227 | 20230713 | 144800 | 9271504400 | 35550 | 35500 | 35550 | 35500 | 1156 |
| 228 | 20230713 | 144700 | 9230430850 | 35550 | 35500 | 35550 | 35450 | 914 |
| 229 | 20230713 | 144600 | 9197964050 | 35500 | 35550 | 35550 | 35450 | 1163 |
| 230 | 20230713 | 144500 | 9156649800 | 35550 | 35500 | 35600 | 35500 | 799 |
| 231 | 20230713 | 144400 | 9128261400 | 35550 | 35550 | 35600 | 35500 | 1248 |
| 232 | 20230713 | 144300 | 9083863750 | 35500 | 35550 | 35600 | 35500 | 586 |
| 233 | 20230713 | 144200 | 9063021900 | 35550 | 35550 | 35600 | 35500 | 1244 |
| 234 | 20230713 | 144100 | 9018777450 | 35550 | 35600 | 35600 | 35500 | 1010 |
| 235 | 20230713 | 144000 | 8982874550 | 35550 | 35550 | 35650 | 35500 | 1033 |
| 236 | 20230713 | 143900 | 8946129550 | 35550 | 35600 | 35600 | 35500 | 1316 |
| 237 | 20230713 | 143800 | 8899347650 | 35550 | 35600 | 35650 | 35550 | 1090 |
| 238 | 20230713 | 143700 | 8860522050 | 35600 | 35600 | 35650 | 35550 | 3162 |
| 239 | 20230713 | 143600 | 8747963400 | 35600 | 35600 | 35600 | 35550 | 897 |
| 240 | 20230713 | 143500 | 8716043600 | 35550 | 35500 | 35600 | 35500 | 1053 |
| 241 | 20230713 | 143400 | 8678573700 | 35500 | 35550 | 35600 | 35500 | 1102 |
| 242 | 20230713 | 143300 | 8639399100 | 35550 | 35550 | 35550 | 35500 | 1008 |
| 243 | 20230713 | 143200 | 8603578300 | 35550 | 35500 | 35550 | 35500 | 822 |
| 244 | 20230713 | 143100 | 8574380400 | 35500 | 35450 | 35500 | 35400 | 1379 |
| 245 | 20230713 | 143000 | 8525459000 | 35450 | 35450 | 35500 | 35400 | 845 |
| 246 | 20230713 | 142900 | 8495485150 | 35500 | 35450 | 35500 | 35400 | 1496 |
| 247 | 20230713 | 142800 | 8442447300 | 35400 | 35500 | 35550 | 35400 | 2430 |
| 248 | 20230713 | 142700 | 8356199750 | 35450 | 35500 | 35550 | 35400 | 1587 |
| 249 | 20230713 | 142600 | 8299932050 | 35500 | 35500 | 35550 | 35450 | 755 |
| 250 | 20230713 | 142500 | 8273135200 | 35500 | 35500 | 35550 | 35450 | 1542 |
| 251 | 20230713 | 142400 | 8218413800 | 35500 | 35450 | 35550 | 35450 | 1012 |
| 252 | 20230713 | 142300 | 8182488700 | 35500 | 35550 | 35550 | 35450 | 625 |
| 253 | 20230713 | 142200 | 8160303900 | 35500 | 35500 | 35550 | 35450 | 992 |
| 254 | 20230713 | 142100 | 8125068250 | 35450 | 35500 | 35550 | 35450 | 1008 |
| 255 | 20230713 | 142000 | 8089263100 | 35550 | 35550 | 35600 | 35500 | 1781 |
| 256 | 20230713 | 141900 | 8026009800 | 35600 | 35500 | 35600 | 35500 | 1094 |
| 257 | 20230713 | 141800 | 7987123750 | 35550 | 35450 | 35550 | 35450 | 802 |
| 258 | 20230713 | 141700 | 7958632500 | 35500 | 35550 | 35550 | 35450 | 750 |
| 259 | 20230713 | 141600 | 7932000400 | 35550 | 35500 | 35550 | 35450 | 1100 |
| 260 | 20230713 | 141500 | 7892968400 | 35500 | 35550 | 35550 | 35400 | 1082 |
| 261 | 20230713 | 141400 | 7854568000 | 35450 | 35500 | 35550 | 35450 | 811 |
| 262 | 20230713 | 141300 | 7825787700 | 35500 | 35450 | 35550 | 35450 | 1097 |
| 263 | 20230713 | 141200 | 7786823650 | 35450 | 35450 | 35550 | 35400 | 1641 |
| 264 | 20230713 | 141100 | 7728583450 | 35400 | 35450 | 35500 | 35400 | 1015 |
| 265 | 20230713 | 141000 | 7692587900 | 35500 | 35450 | 35500 | 35400 | 903 |
| 266 | 20230713 | 140900 | 7660558750 | 35450 | 35450 | 35500 | 35400 | 735 |
| 267 | 20230713 | 140800 | 7634496350 | 35400 | 35500 | 35500 | 35350 | 674 |
| 268 | 20230713 | 140700 | 7610614900 | 35500 | 35400 | 35500 | 35400 | 993 |
| 269 | 20230713 | 140600 | 7575428600 | 35400 | 35500 | 35550 | 35400 | 3939 |
| 270 | 20230713 | 140500 | 7435794800 | 35450 | 35500 | 35500 | 35400 | 560 |
| 271 | 20230713 | 140400 | 7415940350 | 35500 | 35450 | 35550 | 35350 | 1617 |
| 272 | 20230713 | 140300 | 7358576600 | 35400 | 35400 | 35400 | 35350 | 2150 |
| 273 | 20230713 | 140200 | 7282484750 | 35400 | 35350 | 35400 | 35300 | 910 |
| 274 | 20230713 | 140100 | 7250328450 | 35350 | 35400 | 35400 | 35300 | 289 |
| 275 | 20230713 | 140000 | 7240107350 | 35400 | 35300 | 35400 | 35300 | 670 |
| 276 | 20230713 | 135900 | 7216415450 | 35300 | 35350 | 35400 | 35300 | 422 |
| 277 | 20230713 | 135800 | 7201505150 | 35350 | 35350 | 35400 | 35300 | 709 |
| 278 | 20230713 | 135700 | 7176428100 | 35300 | 35350 | 35400 | 35300 | 409 |
| 279 | 20230713 | 135600 | 7161965150 | 35400 | 35400 | 35450 | 35350 | 326 |
| 280 | 20230713 | 135500 | 7150426100 | 35400 | 35400 | 35450 | 35400 | 452 |
| 281 | 20230713 | 135400 | 7134410250 | 35450 | 35350 | 35450 | 35300 | 357 |
| 282 | 20230713 | 135300 | 7121776900 | 35400 | 35300 | 35400 | 35300 | 488 |
| 283 | 20230713 | 135200 | 7104524950 | 35300 | 35350 | 35400 | 35300 | 735 |
| 284 | 20230713 | 135100 | 7078543550 | 35350 | 35350 | 35400 | 35300 | 637 |
| 285 | 20230713 | 135000 | 7056030550 | 35350 | 35300 | 35350 | 35300 | 646 |
| 286 | 20230713 | 134900 | 7033222050 | 35250 | 35250 | 35350 | 35250 | 633 |
| 287 | 20230713 | 134800 | 7010881550 | 35250 | 35300 | 35350 | 35250 | 2781 |
| 288 | 20230713 | 134700 | 6912714800 | 35350 | 35300 | 35350 | 35300 | 356 |
| 289 | 20230713 | 134600 | 6900137600 | 35350 | 35400 | 35400 | 35300 | 1159 |
| 290 | 20230713 | 134500 | 6859166300 | 35350 | 35400 | 35400 | 35350 | 175 |
| 291 | 20230713 | 134400 | 6852972900 | 35350 | 35350 | 35400 | 35300 | 279 |
| 292 | 20230713 | 134300 | 6843108250 | 35350 | 35400 | 35400 | 35350 | 1197 |
| 293 | 20230713 | 134200 | 6800791850 | 35400 | 35400 | 35400 | 35350 | 381 |
| 294 | 20230713 | 134100 | 6787309550 | 35400 | 35400 | 35400 | 35350 | 71 |
| 295 | 20230713 | 134000 | 6784797950 | 35350 | 35350 | 35400 | 35350 | 621 |
| 296 | 20230713 | 133900 | 6762842650 | 35400 | 35400 | 35400 | 35350 | 290 |
| 297 | 20230713 | 133800 | 6752579200 | 35400 | 35400 | 35400 | 35350 | 302 |
| 298 | 20230713 | 133700 | 6741896950 | 35400 | 35400 | 35450 | 35400 | 200 |
| 299 | 20230713 | 133600 | 6734816750 | 35350 | 35400 | 35400 | 35350 | 213 |
| 300 | 20230713 | 133500 | 6727279300 | 35400 | 35350 | 35400 | 35350 | 1274 |
| 301 | 20230713 | 133400 | 6682182950 | 35400 | 35350 | 35400 | 35350 | 195 |
| 302 | 20230713 | 133300 | 6675287550 | 35350 | 35350 | 35400 | 35350 | 270 |
| 303 | 20230713 | 133200 | 6665734150 | 35350 | 35400 | 35400 | 35350 | 195 |
| 304 | 20230713 | 133100 | 6658839900 | 35400 | 35400 | 35400 | 35300 | 260 |
| 305 | 20230713 | 133000 | 6649646200 | 35350 | 35350 | 35400 | 35350 | 617 |
| 306 | 20230713 | 132900 | 6627828350 | 35400 | 35400 | 35400 | 35350 | 106 |
| 307 | 20230713 | 132800 | 6624077300 | 35400 | 35350 | 35400 | 35300 | 294 |
| 308 | 20230713 | 132700 | 6613687500 | 35350 | 35400 | 35400 | 35350 | 176 |
| 309 | 20230713 | 132600 | 6607463750 | 35400 | 35350 | 35400 | 35300 | 492 |
| 310 | 20230713 | 132500 | 6590060150 | 35350 | 35300 | 35350 | 35300 | 842 |
| 311 | 20230713 | 132400 | 6560301850 | 35350 | 35350 | 35350 | 35300 | 680 |
| 312 | 20230713 | 132300 | 6536264900 | 35350 | 35400 | 35450 | 35350 | 217 |
| 313 | 20230713 | 132200 | 6528581450 | 35450 | 35400 | 35450 | 35400 | 199 |
| 314 | 20230713 | 132100 | 6521533050 | 35450 | 35400 | 35450 | 35350 | 1211 |
| 315 | 20230713 | 132000 | 6478666300 | 35350 | 35400 | 35400 | 35350 | 233 |
| 316 | 20230713 | 131900 | 6470427700 | 35350 | 35400 | 35450 | 35350 | 457 |
| 317 | 20230713 | 131800 | 6454251450 | 35400 | 35400 | 35450 | 35300 | 1122 |
| 318 | 20230713 | 131700 | 6414578450 | 35350 | 35400 | 35450 | 35350 | 579 |
| 319 | 20230713 | 131600 | 6394080750 | 35400 | 35350 | 35450 | 35350 | 796 |
| 320 | 20230713 | 131500 | 6365915350 | 35350 | 35400 | 35400 | 35350 | 540 |
| 321 | 20230713 | 131400 | 6346823750 | 35350 | 35300 | 35400 | 35300 | 396 |
| 322 | 20230713 | 131300 | 6332830950 | 35400 | 35350 | 35400 | 35300 | 825 |
| 323 | 20230713 | 131200 | 6303666150 | 35350 | 35400 | 35400 | 35350 | 362 |
| 324 | 20230713 | 131100 | 6290867100 | 35400 | 35350 | 35400 | 35350 | 678 |
| 325 | 20230713 | 131000 | 6266889450 | 35400 | 35400 | 35450 | 35400 | 891 |
| 326 | 20230713 | 130900 | 6235345450 | 35400 | 35450 | 35450 | 35400 | 229 |
| 327 | 20230713 | 130800 | 6227237500 | 35450 | 35450 | 35450 | 35400 | 311 |
| 328 | 20230713 | 130700 | 6216216900 | 35450 | 35450 | 35500 | 35450 | 413 |
| 329 | 20230713 | 130600 | 6201575800 | 35500 | 35500 | 35550 | 35500 | 531 |
| 330 | 20230713 | 130500 | 6182725150 | 35550 | 35550 | 35550 | 35500 | 550 |
| 331 | 20230713 | 130400 | 6163178600 | 35550 | 35550 | 35550 | 35500 | 93 |
| 332 | 20230713 | 130300 | 6159873350 | 35500 | 35550 | 35550 | 35500 | 424 |
| 333 | 20230713 | 130200 | 6144811700 | 35550 | 35550 | 35550 | 35550 | 345 |
| 334 | 20230713 | 130100 | 6132546950 | 35550 | 35500 | 35550 | 35500 | 298 |
| 335 | 20230713 | 130000 | 6121965350 | 35500 | 35500 | 35500 | 35450 | 1152 |
| 336 | 20230713 | 125900 | 6081070600 | 35450 | 35500 | 35500 | 35450 | 363 |
| 337 | 20230713 | 125800 | 6068193700 | 35500 | 35500 | 35500 | 35450 | 147 |
| 338 | 20230713 | 125700 | 6062978450 | 35500 | 35400 | 35500 | 35400 | 559 |
| 339 | 20230713 | 125600 | 6043149200 | 35450 | 35500 | 35500 | 35400 | 113 |
| 340 | 20230713 | 125500 | 6039141550 | 35400 | 35400 | 35450 | 35400 | 278 |
| 341 | 20230713 | 125400 | 6029289250 | 35400 | 35450 | 35450 | 35400 | 77 |
| 342 | 20230713 | 125300 | 6026561800 | 35450 | 35400 | 35450 | 35350 | 222 |
| 343 | 20230713 | 125200 | 6018694050 | 35400 | 35350 | 35450 | 35350 | 4034 |
| 344 | 20230713 | 125100 | 5875947850 | 35300 | 35300 | 35350 | 35300 | 116 |
| 345 | 20230713 | 125000 | 5871851350 | 35300 | 35350 | 35350 | 35300 | 322 |
| 346 | 20230713 | 124900 | 5860484400 | 35350 | 35300 | 35350 | 35250 | 729 |
| 347 | 20230713 | 124800 | 5834753650 | 35300 | 35350 | 35350 | 35300 | 180 |
| 348 | 20230713 | 124700 | 5828395450 | 35300 | 35300 | 35350 | 35300 | 346 |
| 349 | 20230713 | 124600 | 5816174750 | 35300 | 35300 | 35300 | 35200 | 1192 |
| 350 | 20230713 | 124500 | 5774151350 | 35300 | 35250 | 35300 | 35250 | 76 |
| 351 | 20230713 | 124400 | 5771470400 | 35250 | 35250 | 35300 | 35250 | 183 |
| 352 | 20230713 | 124300 | 5765012100 | 35300 | 35300 | 35300 | 35300 | 80 |
| 353 | 20230713 | 124200 | 5762188100 | 35250 | 35250 | 35300 | 35250 | 800 |
| 354 | 20230713 | 124100 | 5733986800 | 35300 | 35300 | 35300 | 35300 | 33 |
| 355 | 20230713 | 124000 | 5732821900 | 35300 | 35350 | 35350 | 35250 | 413 |
| 356 | 20230713 | 123900 | 5718247200 | 35350 | 35300 | 35350 | 35300 | 172 |
| 357 | 20230713 | 123800 | 5712175400 | 35300 | 35350 | 35350 | 35300 | 165 |
| 358 | 20230713 | 123700 | 5706346250 | 35350 | 35350 | 35350 | 35350 | 345 |
| 359 | 20230713 | 123600 | 5694150500 | 35350 | 35300 | 35350 | 35250 | 126 |
| 360 | 20230713 | 123500 | 5689702550 | 35300 | 35250 | 35300 | 35250 | 313 |
| 361 | 20230713 | 123400 | 5678668600 | 35250 | 35300 | 35300 | 35200 | 726 |
| 362 | 20230713 | 123300 | 5653080550 | 35300 | 35250 | 35300 | 35250 | 202 |
| 363 | 20230713 | 123200 | 5645957300 | 35250 | 35300 | 35350 | 35250 | 91 |
| 364 | 20230713 | 123100 | 5642745400 | 35300 | 35250 | 35350 | 35250 | 271 |
| 365 | 20230713 | 123000 | 5633183800 | 35250 | 35250 | 35250 | 35200 | 241 |
| 366 | 20230713 | 122900 | 5624692200 | 35200 | 35250 | 35250 | 35200 | 47 |
| 367 | 20230713 | 122800 | 5623035550 | 35200 | 35250 | 35300 | 35200 | 292 |
| 368 | 20230713 | 122700 | 5612744550 | 35250 | 35300 | 35300 | 35250 | 18 |
| 369 | 20230713 | 122600 | 5612109400 | 35300 | 35350 | 35350 | 35300 | 567 |
| 370 | 20230713 | 122500 | 5592090300 | 35350 | 35350 | 35350 | 35300 | 194 |
| 371 | 20230713 | 122400 | 5585232450 | 35350 | 35350 | 35400 | 35350 | 307 |
| 372 | 20230713 | 122300 | 5574379850 | 35350 | 35400 | 35400 | 35350 | 439 |
| 373 | 20230713 | 122200 | 5558859650 | 35400 | 35350 | 35400 | 35350 | 198 |
| 374 | 20230713 | 122100 | 5551853300 | 35350 | 35350 | 35350 | 35300 | 220 |
| 375 | 20230713 | 122000 | 5544078800 | 35350 | 35300 | 35350 | 35300 | 130 |
| 376 | 20230713 | 121900 | 5539488250 | 35300 | 35350 | 35350 | 35300 | 75 |
| 377 | 20230713 | 121800 | 5536839400 | 35350 | 35300 | 35350 | 35300 | 189 |
| 378 | 20230713 | 121700 | 5530161800 | 35300 | 35300 | 35350 | 35300 | 576 |
| 379 | 20230713 | 121600 | 5509822400 | 35350 | 35300 | 35350 | 35300 | 559 |
| 380 | 20230713 | 121500 | 5490069750 | 35300 | 35250 | 35350 | 35200 | 856 |
| 381 | 20230713 | 121400 | 5459874000 | 35200 | 35250 | 35300 | 35200 | 530 |
| 382 | 20230713 | 121300 | 5441187000 | 35250 | 35350 | 35350 | 35250 | 64 |
| 383 | 20230713 | 121200 | 5438926050 | 35350 | 35250 | 35350 | 35250 | 665 |
| 384 | 20230713 | 121100 | 5415434750 | 35300 | 35250 | 35300 | 35250 | 197 |
| 385 | 20230713 | 121000 | 5408490350 | 35250 | 35200 | 35250 | 35200 | 94 |
| 386 | 20230713 | 120900 | 5405180900 | 35200 | 35200 | 35250 | 35200 | 345 |
| 387 | 20230713 | 120800 | 5393025850 | 35200 | 35200 | 35200 | 35200 | 820 |
| 388 | 20230713 | 120700 | 5364161850 | 35200 | 35300 | 35300 | 35200 | 1433 |
| 389 | 20230713 | 120600 | 5313692000 | 35300 | 35300 | 35300 | 35250 | 846 |
| 390 | 20230713 | 120500 | 5283863250 | 35300 | 35400 | 35400 | 35300 | 1830 |
| 391 | 20230713 | 120400 | 5219264150 | 35350 | 35400 | 35400 | 35350 | 465 |
| 392 | 20230713 | 120300 | 5202821850 | 35400 | 35400 | 35400 | 35350 | 267 |
| 393 | 20230713 | 120200 | 5193376650 | 35400 | 35400 | 35450 | 35400 | 397 |
| 394 | 20230713 | 120100 | 5179319300 | 35450 | 35400 | 35450 | 35400 | 543 |
| 395 | 20230713 | 120000 | 5160094400 | 35400 | 35450 | 35450 | 35400 | 723 |
| 396 | 20230713 | 115900 | 5134494050 | 35450 | 35350 | 35450 | 35350 | 841 |
| 397 | 20230713 | 115800 | 5104719100 | 35350 | 35300 | 35400 | 35300 | 830 |
| 398 | 20230713 | 115700 | 5075382150 | 35350 | 35350 | 35350 | 35300 | 229 |
| 399 | 20230713 | 115600 | 5067290950 | 35350 | 35350 | 35350 | 35300 | 83 |
| 400 | 20230713 | 115500 | 5064357750 | 35350 | 35250 | 35350 | 35250 | 746 |
| 401 | 20230713 | 115400 | 5038028250 | 35300 | 35250 | 35300 | 35250 | 215 |
| 402 | 20230713 | 115300 | 5030442250 | 35250 | 35300 | 35300 | 35250 | 122 |
| 403 | 20230713 | 115200 | 5026140300 | 35250 | 35300 | 35300 | 35250 | 308 |
| 404 | 20230713 | 115100 | 5015282750 | 35300 | 35200 | 35300 | 35200 | 126 |
| 405 | 20230713 | 115000 | 5010841950 | 35200 | 35250 | 35300 | 35150 | 1575 |
| 406 | 20230713 | 114900 | 4955448250 | 35300 | 35300 | 35300 | 35200 | 347 |
| 407 | 20230713 | 114800 | 4943217300 | 35300 | 35250 | 35300 | 35200 | 506 |
| 408 | 20230713 | 114700 | 4925383250 | 35250 | 35200 | 35250 | 35200 | 77 |
| 409 | 20230713 | 114600 | 4922670900 | 35200 | 35200 | 35250 | 35200 | 241 |
| 410 | 20230713 | 114500 | 4914185650 | 35250 | 35200 | 35250 | 35200 | 369 |
| 411 | 20230713 | 114400 | 4901192300 | 35250 | 35250 | 35250 | 35200 | 286 |
| 412 | 20230713 | 114300 | 4891115350 | 35250 | 35250 | 35300 | 35250 | 207 |
| 413 | 20230713 | 114200 | 4883818550 | 35250 | 35250 | 35250 | 35250 | 109 |
| 414 | 20230713 | 114100 | 4879976300 | 35250 | 35250 | 35250 | 35250 | 100 |
| 415 | 20230713 | 114000 | 4876451300 | 35300 | 35300 | 35300 | 35250 | 382 |
| 416 | 20230713 | 113900 | 4862970450 | 35300 | 35250 | 35300 | 35250 | 219 |
| 417 | 20230713 | 113800 | 4855241050 | 35300 | 35300 | 35300 | 35250 | 97 |
| 418 | 20230713 | 113700 | 4851820500 | 35250 | 35250 | 35300 | 35250 | 42 |
| 419 | 20230713 | 113600 | 4850339950 | 35250 | 35350 | 35350 | 35250 | 109 |
| 420 | 20230713 | 113500 | 4846494750 | 35350 | 35300 | 35350 | 35200 | 1301 |
| 421 | 20230713 | 113400 | 4800664000 | 35250 | 35300 | 35350 | 35250 | 203 |
| 422 | 20230713 | 113300 | 4793500050 | 35300 | 35200 | 35300 | 35200 | 347 |
| 423 | 20230713 | 113200 | 4781274950 | 35200 | 35300 | 35350 | 35200 | 777 |
| 424 | 20230713 | 113100 | 4753861250 | 35350 | 35300 | 35350 | 35250 | 2150 |
| 425 | 20230713 | 113000 | 4677972800 | 35300 | 35200 | 35350 | 35200 | 875 |
| 426 | 20230713 | 112900 | 4647115650 | 35200 | 35150 | 35250 | 35150 | 1440 |
| 427 | 20230713 | 112800 | 4596409850 | 35150 | 35100 | 35150 | 35100 | 561 |
| 428 | 20230713 | 112700 | 4576690750 | 35150 | 35150 | 35150 | 35100 | 39 |
| 429 | 20230713 | 112600 | 4575320100 | 35200 | 35100 | 35200 | 35100 | 413 |
| 430 | 20230713 | 112500 | 4560800600 | 35100 | 35150 | 35150 | 35100 | 518 |
| 431 | 20230713 | 112400 | 4542611950 | 35100 | 35150 | 35150 | 35100 | 450 |
| 432 | 20230713 | 112300 | 4526814850 | 35150 | 35200 | 35200 | 35100 | 322 |
| 433 | 20230713 | 112200 | 4515493000 | 35200 | 35150 | 35250 | 35150 | 466 |
| 434 | 20230713 | 112100 | 4499101300 | 35150 | 35200 | 35200 | 35150 | 170 |
| 435 | 20230713 | 112000 | 4493117900 | 35150 | 35150 | 35200 | 35150 | 390 |
| 436 | 20230713 | 111900 | 4479408350 | 35150 | 35200 | 35200 | 35150 | 352 |
| 437 | 20230713 | 111800 | 4467027450 | 35200 | 35200 | 35250 | 35150 | 105 |
| 438 | 20230713 | 111700 | 4463332600 | 35200 | 35250 | 35250 | 35200 | 1152 |
| 439 | 20230713 | 111600 | 4422777200 | 35250 | 35300 | 35300 | 35250 | 4567 |
| 440 | 20230713 | 111500 | 4261789450 | 35250 | 35350 | 35350 | 35250 | 1501 |
| 441 | 20230713 | 111400 | 4208798600 | 35350 | 35350 | 35350 | 35300 | 289 |
| 442 | 20230713 | 111300 | 4198586700 | 35300 | 35300 | 35350 | 35300 | 398 |
| 443 | 20230713 | 111200 | 4184525000 | 35350 | 35350 | 35350 | 35300 | 312 |
| 444 | 20230713 | 111100 | 4173499600 | 35300 | 35300 | 35350 | 35300 | 245 |
| 445 | 20230713 | 111000 | 4164841800 | 35350 | 35300 | 35350 | 35300 | 1169 |
| 446 | 20230713 | 110900 | 4123570850 | 35300 | 35350 | 35350 | 35300 | 346 |
| 447 | 20230713 | 110800 | 4111342700 | 35300 | 35350 | 35350 | 35300 | 169 |
| 448 | 20230713 | 110700 | 4105370800 | 35300 | 35300 | 35350 | 35300 | 169 |
| 449 | 20230713 | 110600 | 4099402200 | 35300 | 35300 | 35350 | 35300 | 60 |
| 450 | 20230713 | 110500 | 4097282700 | 35300 | 35400 | 35400 | 35300 | 345 |
| 451 | 20230713 | 110400 | 4085088350 | 35400 | 35350 | 35400 | 35350 | 20 |
| 452 | 20230713 | 110300 | 4084380600 | 35350 | 35350 | 35350 | 35300 | 192 |
| 453 | 20230713 | 110200 | 4077594900 | 35350 | 35350 | 35350 | 35300 | 678 |
| 454 | 20230713 | 110100 | 4053628200 | 35350 | 35350 | 35350 | 35350 | 1 |
| 455 | 20230713 | 110000 | 4053592850 | 35350 | 35350 | 35350 | 35300 | 993 |
| 456 | 20230713 | 105900 | 4018490950 | 35350 | 35400 | 35400 | 35350 | 89 |
| 457 | 20230713 | 105800 | 4015342800 | 35400 | 35400 | 35450 | 35350 | 311 |
| 458 | 20230713 | 105700 | 4004333800 | 35400 | 35350 | 35450 | 35300 | 1523 |
| 459 | 20230713 | 105600 | 3950447500 | 35300 | 35300 | 35400 | 35300 | 1500 |
| 460 | 20230713 | 105500 | 3897455850 | 35300 | 35300 | 35350 | 35300 | 380 |
| 461 | 20230713 | 105400 | 3884037850 | 35300 | 35300 | 35300 | 35300 | 88 |
| 462 | 20230713 | 105300 | 3880931450 | 35350 | 35350 | 35350 | 35300 | 309 |
| 463 | 20230713 | 105200 | 3870008450 | 35300 | 35300 | 35350 | 35300 | 199 |
| 464 | 20230713 | 105100 | 3862983450 | 35300 | 35450 | 35450 | 35300 | 5279 |
| 465 | 20230713 | 105000 | 3676446750 | 35400 | 35450 | 35450 | 35400 | 262 |
| 466 | 20230713 | 104900 | 3667171600 | 35450 | 35450 | 35450 | 35400 | 157 |
| 467 | 20230713 | 104800 | 3661607800 | 35450 | 35450 | 35450 | 35400 | 38 |
| 468 | 20230713 | 104700 | 3660261250 | 35450 | 35450 | 35450 | 35400 | 84 |
| 469 | 20230713 | 104600 | 3657283800 | 35400 | 35400 | 35450 | 35350 | 758 |
| 470 | 20230713 | 104500 | 3630450500 | 35400 | 35350 | 35400 | 35350 | 98 |
| 471 | 20230713 | 104400 | 3626982900 | 35350 | 35400 | 35400 | 35350 | 377 |
| 472 | 20230713 | 104300 | 3613647750 | 35350 | 35400 | 35400 | 35350 | 97 |
| 473 | 20230713 | 104200 | 3610214700 | 35400 | 35400 | 35400 | 35350 | 141 |
| 474 | 20230713 | 104100 | 3605229100 | 35400 | 35400 | 35400 | 35350 | 73 |
| 475 | 20230713 | 104000 | 3602645700 | 35350 | 35400 | 35400 | 35350 | 223 |
| 476 | 20230713 | 103900 | 3594751600 | 35350 | 35350 | 35400 | 35350 | 31 |
| 477 | 20230713 | 103800 | 3593654950 | 35400 | 35400 | 35400 | 35350 | 90 |
| 478 | 20230713 | 103700 | 3590469950 | 35400 | 35350 | 35400 | 35350 | 39 |
| 479 | 20230713 | 103600 | 3589089500 | 35400 | 35400 | 35400 | 35350 | 405 |
| 480 | 20230713 | 103500 | 3574765350 | 35400 | 35400 | 35400 | 35350 | 465 |
| 481 | 20230713 | 103400 | 3558319650 | 35400 | 35350 | 35400 | 35350 | 208 |
| 482 | 20230713 | 103300 | 3550957150 | 35400 | 35400 | 35450 | 35400 | 1148 |
| 483 | 20230713 | 103200 | 3510313050 | 35400 | 35300 | 35450 | 35300 | 591 |
| 484 | 20230713 | 103100 | 3489416200 | 35300 | 35300 | 35300 | 35300 | 150 |
| 485 | 20230713 | 103000 | 3484121200 | 35300 | 35300 | 35300 | 35250 | 1280 |
| 486 | 20230713 | 102900 | 3438987400 | 35300 | 35250 | 35300 | 35250 | 410 |
| 487 | 20230713 | 102800 | 3424519450 | 35350 | 35400 | 35400 | 35250 | 1780 |
| 488 | 20230713 | 102700 | 3361628500 | 35400 | 35400 | 35400 | 35350 | 413 |
| 489 | 20230713 | 102600 | 3347022900 | 35400 | 35400 | 35400 | 35350 | 46 |
| 490 | 20230713 | 102500 | 3345395300 | 35400 | 35350 | 35400 | 35350 | 26 |
| 491 | 20230713 | 102400 | 3344475550 | 35400 | 35400 | 35400 | 35300 | 137 |
| 492 | 20230713 | 102300 | 3339637650 | 35300 | 35400 | 35400 | 35300 | 244 |
| 493 | 20230713 | 102200 | 3331012700 | 35400 | 35350 | 35450 | 35350 | 305 |
| 494 | 20230713 | 102100 | 3320225900 | 35400 | 35400 | 35450 | 35350 | 160 |
| 495 | 20230713 | 102000 | 3314562050 | 35400 | 35450 | 35450 | 35400 | 132 |
| 496 | 20230713 | 101900 | 3309889050 | 35400 | 35500 | 35500 | 35400 | 451 |
| 497 | 20230713 | 101800 | 3293922150 | 35500 | 35450 | 35500 | 35400 | 132 |
| 498 | 20230713 | 101700 | 3289242950 | 35400 | 35450 | 35450 | 35400 | 243 |
| 499 | 20230713 | 101600 | 3280629750 | 35400 | 35500 | 35500 | 35400 | 552 |
| 500 | 20230713 | 101500 | 3261061900 | 35500 | 35400 | 35500 | 35400 | 1499 |
| 501 | 20230713 | 101400 | 3207917100 | 35400 | 35400 | 35450 | 35400 | 145 |
| 502 | 20230713 | 101300 | 3202784050 | 35450 | 35500 | 35500 | 35450 | 749 |
| 503 | 20230713 | 101200 | 3176230950 | 35500 | 35400 | 35500 | 35350 | 1336 |
| 504 | 20230713 | 101100 | 3128881200 | 35400 | 35500 | 35500 | 35400 | 1772 |
| 505 | 20230713 | 101000 | 3066036650 | 35500 | 35550 | 35550 | 35500 | 1524 |
| 506 | 20230713 | 100900 | 3011930950 | 35550 | 35550 | 35550 | 35500 | 176 |
| 507 | 20230713 | 100800 | 3005675050 | 35550 | 35550 | 35550 | 35500 | 33 |
| 508 | 20230713 | 100700 | 3004503150 | 35550 | 35500 | 35550 | 35450 | 904 |
| 509 | 20230713 | 100600 | 2972403000 | 35500 | 35400 | 35500 | 35350 | 469 |
| 510 | 20230713 | 100500 | 2955793600 | 35400 | 35350 | 35400 | 35350 | 458 |
| 511 | 20230713 | 100400 | 2939581750 | 35350 | 35400 | 35400 | 35350 | 46 |
| 512 | 20230713 | 100300 | 2937955200 | 35350 | 35350 | 35400 | 35350 | 164 |
| 513 | 20230713 | 100200 | 2932150150 | 35350 | 35400 | 35400 | 35350 | 31 |
| 514 | 20230713 | 100100 | 2931052950 | 35400 | 35400 | 35400 | 35350 | 28 |
| 515 | 20230713 | 100000 | 2930062250 | 35350 | 35400 | 35400 | 35350 | 183 |
| 516 | 20230713 | 095900 | 2923584850 | 35400 | 35350 | 35400 | 35350 | 24 |
| 517 | 20230713 | 095800 | 2922736100 | 35350 | 35400 | 35400 | 35350 | 201 |
| 518 | 20230713 | 095700 | 2915625950 | 35400 | 35350 | 35400 | 35300 | 297 |
| 519 | 20230713 | 095600 | 2905128850 | 35350 | 35450 | 35500 | 35350 | 2329 |
| 520 | 20230713 | 095500 | 2822734250 | 35500 | 35450 | 35550 | 35400 | 1388 |
| 521 | 20230713 | 095400 | 2773494750 | 35450 | 35400 | 35450 | 35400 | 153 |
| 522 | 20230713 | 095300 | 2768072700 | 35350 | 35300 | 35400 | 35300 | 2679 |
| 523 | 20230713 | 095200 | 2673366900 | 35350 | 35350 | 35350 | 35300 | 97 |
| 524 | 20230713 | 095100 | 2669940350 | 35350 | 35350 | 35350 | 35300 | 173 |
| 525 | 20230713 | 095000 | 2663833250 | 35300 | 35300 | 35350 | 35250 | 1161 |
| 526 | 20230713 | 094900 | 2622851600 | 35350 | 35350 | 35350 | 35300 | 57 |
| 527 | 20230713 | 094800 | 2620838350 | 35300 | 35200 | 35300 | 35200 | 781 |
| 528 | 20230713 | 094700 | 2593295900 | 35200 | 35300 | 35300 | 35200 | 1813 |
| 529 | 20230713 | 094600 | 2529385400 | 35250 | 35300 | 35350 | 35250 | 1993 |
| 530 | 20230713 | 094500 | 2459082900 | 35300 | 35250 | 35300 | 35250 | 161 |
| 531 | 20230713 | 094400 | 2453407100 | 35250 | 35250 | 35300 | 35250 | 352 |
| 532 | 20230713 | 094300 | 2440998550 | 35300 | 35300 | 35300 | 35250 | 1495 |
| 533 | 20230713 | 094200 | 2388296800 | 35300 | 35350 | 35350 | 35250 | 347 |
| 534 | 20230713 | 094100 | 2376047400 | 35350 | 35300 | 35400 | 35300 | 1887 |
| 535 | 20230713 | 094000 | 2309333850 | 35300 | 35300 | 35300 | 35250 | 597 |
| 536 | 20230713 | 093900 | 2288286000 | 35300 | 35200 | 35300 | 35200 | 2513 |
| 537 | 20230713 | 093800 | 2199705200 | 35200 | 35200 | 35200 | 35150 | 2155 |
| 538 | 20230713 | 093700 | 2123937850 | 35200 | 35050 | 35200 | 35000 | 3434 |
| 539 | 20230713 | 093600 | 2003322150 | 35050 | 35100 | 35100 | 35000 | 364 |
| 540 | 20230713 | 093500 | 1990575450 | 35100 | 35050 | 35100 | 34950 | 519 |
| 541 | 20230713 | 093400 | 1972411300 | 35100 | 35050 | 35100 | 35000 | 199 |
| 542 | 20230713 | 093300 | 1965437600 | 35000 | 35050 | 35050 | 35000 | 594 |
| 543 | 20230713 | 093200 | 1944631600 | 35000 | 35050 | 35050 | 35000 | 168 |
| 544 | 20230713 | 093100 | 1938747450 | 35000 | 35000 | 35050 | 34950 | 831 |
| 545 | 20230713 | 093000 | 1909684450 | 34950 | 34950 | 35050 | 34950 | 987 |
| 546 | 20230713 | 092900 | 1875171000 | 34950 | 34850 | 34950 | 34850 | 1446 |
| 547 | 20230713 | 092800 | 1824755150 | 34900 | 34950 | 34950 | 34850 | 1413 |
| 548 | 20230713 | 092700 | 1775447750 | 34950 | 34950 | 34950 | 34900 | 2990 |
| 549 | 20230713 | 092600 | 1671083150 | 34950 | 35000 | 35000 | 34950 | 945 |
| 550 | 20230713 | 092500 | 1638042500 | 35000 | 35050 | 35050 | 34950 | 587 |
| 551 | 20230713 | 092400 | 1617482400 | 35050 | 35100 | 35100 | 35050 | 419 |
| 552 | 20230713 | 092300 | 1602795900 | 35100 | 35100 | 35100 | 35000 | 1120 |
| 553 | 20230713 | 092200 | 1563557450 | 35100 | 35150 | 35150 | 35050 | 332 |
| 554 | 20230713 | 092100 | 1551904350 | 35150 | 35000 | 35150 | 35000 | 1198 |
| 555 | 20230713 | 092000 | 1509882950 | 35050 | 35000 | 35050 | 34850 | 1531 |
| 556 | 20230713 | 091900 | 1456404900 | 35000 | 34900 | 35000 | 34900 | 1821 |
| 557 | 20230713 | 091800 | 1392845700 | 34900 | 34950 | 35000 | 34800 | 6133 |
| 558 | 20230713 | 091700 | 1179009950 | 35000 | 35000 | 35100 | 34950 | 2587 |
| 559 | 20230713 | 091600 | 1088359450 | 34950 | 35050 | 35050 | 34950 | 1157 |
| 560 | 20230713 | 091500 | 1047842500 | 35050 | 35150 | 35150 | 35050 | 638 |
| 561 | 20230713 | 091400 | 1025448950 | 35200 | 35200 | 35200 | 35150 | 356 |
| 562 | 20230713 | 091300 | 1012919250 | 35200 | 35100 | 35200 | 35050 | 1957 |
| 563 | 20230713 | 091200 | 944210500 | 35100 | 35000 | 35100 | 34950 | 1246 |
| 564 | 20230713 | 091100 | 900568250 | 34950 | 35100 | 35100 | 34850 | 4575 |
| 565 | 20230713 | 091000 | 740725300 | 35100 | 35150 | 35150 | 35050 | 2148 |
| 566 | 20230713 | 090900 | 665345650 | 35150 | 35300 | 35300 | 35150 | 3041 |
| 567 | 20230713 | 090800 | 558241100 | 35300 | 35350 | 35350 | 35250 | 1294 |
| 568 | 20230713 | 090700 | 512602800 | 35350 | 35350 | 35350 | 35200 | 3032 |
| 569 | 20230713 | 090600 | 405676450 | 35300 | 35300 | 35350 | 35300 | 796 |
| 570 | 20230713 | 090500 | 377577550 | 35350 | 35450 | 35450 | 35350 | 1395 |
| 571 | 20230713 | 090400 | 328224350 | 35450 | 35600 | 35600 | 35450 | 2990 |
| 572 | 20230713 | 090300 | 222046800 | 35600 | 35700 | 35750 | 35600 | 1983 |
| 573 | 20230713 | 090200 | 151351100 | 35700 | 35700 | 35700 | 35650 | 1028 |
| 574 | 20230713 | 090100 | 114696200 | 35700 | 35650 | 35750 | 35600 | 1037 |
| 575 | 20230713 | 090000 | 77723950 | 35650 | 35900 | 35900 | 35650 | 2163 |