31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 183300 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 19633 |
| 3 | 20230712 | 183200 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20230712 | 183100 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20230712 | 183000 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20230712 | 182900 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20230712 | 182800 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20230712 | 182700 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20230712 | 182600 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20230712 | 182500 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20230712 | 182400 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20230712 | 182300 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20230712 | 182200 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20230712 | 182100 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20230712 | 182000 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20230712 | 181900 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20230712 | 181800 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20230712 | 181700 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20230712 | 181600 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20230712 | 181500 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20230712 | 181400 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20230712 | 181300 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20230712 | 181200 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20230712 | 181100 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20230712 | 181000 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20230712 | 180900 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20230712 | 180800 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20230712 | 180700 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20230712 | 180600 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20230712 | 180500 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20230712 | 180400 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20230712 | 180300 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 19633 |
| 33 | 20230712 | 180200 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20230712 | 180100 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20230712 | 180000 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20230712 | 175900 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20230712 | 175800 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20230712 | 175700 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20230712 | 175600 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20230712 | 175500 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20230712 | 175400 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20230712 | 175300 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20230712 | 175200 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20230712 | 175100 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20230712 | 175000 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20230712 | 174900 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20230712 | 174800 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20230712 | 174700 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20230712 | 174600 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20230712 | 174500 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20230712 | 174400 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20230712 | 174300 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20230712 | 174200 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20230712 | 174100 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20230712 | 174000 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20230712 | 173900 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20230712 | 173800 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20230712 | 173700 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20230712 | 173600 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20230712 | 173500 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20230712 | 173400 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20230712 | 173300 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 19633 |
| 63 | 20230712 | 173200 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20230712 | 173100 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20230712 | 173000 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20230712 | 172900 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20230712 | 172800 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20230712 | 172700 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20230712 | 172600 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20230712 | 172500 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20230712 | 172400 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20230712 | 172300 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20230712 | 172200 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20230712 | 172100 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20230712 | 172000 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20230712 | 171900 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20230712 | 171800 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20230712 | 171700 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20230712 | 171600 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20230712 | 171500 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20230712 | 171400 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20230712 | 171300 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20230712 | 171200 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20230712 | 171100 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20230712 | 171000 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20230712 | 170900 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20230712 | 170800 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20230712 | 170700 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20230712 | 170600 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20230712 | 170500 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20230712 | 170400 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20230712 | 170300 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 19633 |
| 93 | 20230712 | 170200 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20230712 | 170100 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20230712 | 170000 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20230712 | 165900 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20230712 | 165800 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20230712 | 165700 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20230712 | 165600 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20230712 | 165500 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20230712 | 165400 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20230712 | 165300 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20230712 | 165200 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20230712 | 165100 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20230712 | 165000 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20230712 | 164900 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20230712 | 164800 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20230712 | 164700 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20230712 | 164600 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20230712 | 164500 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20230712 | 164400 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20230712 | 164300 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20230712 | 164200 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20230712 | 164100 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20230712 | 164000 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20230712 | 163900 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20230712 | 163800 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20230712 | 163700 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20230712 | 163600 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20230712 | 163500 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20230712 | 163400 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20230712 | 163300 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 19633 |
| 123 | 20230712 | 163200 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20230712 | 163100 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20230712 | 163000 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20230712 | 162900 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20230712 | 162800 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20230712 | 162700 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20230712 | 162600 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20230712 | 162500 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20230712 | 162400 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20230712 | 162300 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20230712 | 162200 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20230712 | 162100 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20230712 | 162000 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20230712 | 161900 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20230712 | 161800 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20230712 | 161700 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20230712 | 161600 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20230712 | 161500 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20230712 | 161400 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20230712 | 161300 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20230712 | 161200 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20230712 | 161100 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20230712 | 161000 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20230712 | 160900 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20230712 | 160800 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20230712 | 160700 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20230712 | 160600 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20230712 | 160500 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20230712 | 160400 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20230712 | 160300 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 19633 |
| 153 | 20230712 | 160200 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20230712 | 160100 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20230712 | 160000 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20230712 | 155900 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20230712 | 155800 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20230712 | 155700 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20230712 | 155600 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20230712 | 155500 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20230712 | 155400 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20230712 | 155300 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20230712 | 155200 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20230712 | 155100 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20230712 | 155000 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20230712 | 154900 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20230712 | 154800 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20230712 | 154700 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20230712 | 154600 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20230712 | 154500 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20230712 | 154400 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20230712 | 154300 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20230712 | 154200 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20230712 | 154100 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20230712 | 154000 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20230712 | 153900 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20230712 | 153800 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20230712 | 153700 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20230712 | 153600 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20230712 | 153500 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20230712 | 153400 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20230712 | 153300 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 19633 |
| 183 | 20230712 | 153200 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20230712 | 153100 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20230712 | 153000 | 10440463950 | 29900 | 29900 | 29900 | 29900 | 19633 |
| 186 | 20230712 | 152900 | 9853437250 | 29950 | 29950 | 29950 | 29950 | 0 |
| 187 | 20230712 | 152800 | 9853437250 | 29950 | 29950 | 29950 | 29950 | 0 |
| 188 | 20230712 | 152700 | 9853437250 | 29950 | 29950 | 29950 | 29950 | 0 |
| 189 | 20230712 | 152600 | 9853437250 | 29950 | 29950 | 29950 | 29950 | 0 |
| 190 | 20230712 | 152500 | 9853437250 | 29950 | 29950 | 29950 | 29950 | 0 |
| 191 | 20230712 | 152400 | 9853437250 | 29950 | 29950 | 29950 | 29950 | 0 |
| 192 | 20230712 | 152300 | 9853437250 | 29950 | 29950 | 29950 | 29950 | 0 |
| 193 | 20230712 | 152200 | 9853437250 | 29950 | 29950 | 29950 | 29950 | 0 |
| 194 | 20230712 | 152100 | 9853437250 | 29950 | 29950 | 29950 | 29950 | 0 |
| 195 | 20230712 | 152000 | 9853437250 | 29950 | 29950 | 29950 | 29950 | 0 |
| 196 | 20230712 | 151900 | 9853437250 | 29950 | 29950 | 30000 | 29900 | 1067 |
| 197 | 20230712 | 151800 | 9821486950 | 29900 | 29950 | 30000 | 29900 | 966 |
| 198 | 20230712 | 151700 | 9792568100 | 29900 | 29950 | 29950 | 29900 | 1463 |
| 199 | 20230712 | 151600 | 9748767000 | 29900 | 29950 | 29950 | 29900 | 312 |
| 200 | 20230712 | 151500 | 9739437650 | 29900 | 29950 | 29950 | 29900 | 308 |
| 201 | 20230712 | 151400 | 9730218750 | 29850 | 29900 | 29950 | 29850 | 1220 |
| 202 | 20230712 | 151300 | 9693730850 | 29950 | 29900 | 29950 | 29850 | 3091 |
| 203 | 20230712 | 151200 | 9601292750 | 29850 | 29850 | 29900 | 29850 | 929 |
| 204 | 20230712 | 151100 | 9573536750 | 29850 | 29850 | 29900 | 29850 | 612 |
| 205 | 20230712 | 151000 | 9555267750 | 29850 | 29900 | 29900 | 29850 | 2430 |
| 206 | 20230712 | 150900 | 9482678350 | 29850 | 29850 | 29900 | 29850 | 2059 |
| 207 | 20230712 | 150800 | 9421139600 | 29850 | 29850 | 29900 | 29850 | 914 |
| 208 | 20230712 | 150700 | 9393844900 | 29900 | 29900 | 29900 | 29850 | 781 |
| 209 | 20230712 | 150600 | 9370523900 | 29900 | 29900 | 29950 | 29850 | 1120 |
| 210 | 20230712 | 150500 | 9337039450 | 29900 | 29850 | 29900 | 29850 | 316 |
| 211 | 20230712 | 150400 | 9327598650 | 29800 | 29800 | 29850 | 29800 | 845 |
| 212 | 20230712 | 150300 | 9302381150 | 29800 | 29800 | 29850 | 29750 | 1424 |
| 213 | 20230712 | 150200 | 9259896200 | 29800 | 29800 | 29850 | 29800 | 603 |
| 214 | 20230712 | 150100 | 9241911550 | 29750 | 29800 | 29850 | 29750 | 1095 |
| 215 | 20230712 | 150000 | 9209276850 | 29800 | 29650 | 29800 | 29650 | 3576 |
| 216 | 20230712 | 145900 | 9102889700 | 29700 | 29700 | 29750 | 29650 | 2430 |
| 217 | 20230712 | 145800 | 9030739350 | 29700 | 29750 | 29750 | 29700 | 2377 |
| 218 | 20230712 | 145700 | 8960124050 | 29700 | 29750 | 29800 | 29700 | 3613 |
| 219 | 20230712 | 145600 | 8852629700 | 29750 | 29800 | 29800 | 29750 | 2416 |
| 220 | 20230712 | 145500 | 8780736800 | 29800 | 29800 | 29850 | 29800 | 2496 |
| 221 | 20230712 | 145400 | 8706350550 | 29800 | 29750 | 29850 | 29750 | 1678 |
| 222 | 20230712 | 145300 | 8656389400 | 29800 | 29800 | 29850 | 29750 | 3207 |
| 223 | 20230712 | 145200 | 8560858400 | 29800 | 29800 | 29850 | 29800 | 1743 |
| 224 | 20230712 | 145100 | 8508909800 | 29800 | 29750 | 29850 | 29700 | 4397 |
| 225 | 20230712 | 145000 | 8377928200 | 29750 | 29700 | 29800 | 29650 | 3083 |
| 226 | 20230712 | 144900 | 8286271850 | 29750 | 29750 | 29800 | 29650 | 6852 |
| 227 | 20230712 | 144800 | 8082662400 | 29750 | 29800 | 29800 | 29750 | 1240 |
| 228 | 20230712 | 144700 | 8045765650 | 29750 | 29750 | 29800 | 29750 | 1725 |
| 229 | 20230712 | 144600 | 7994433200 | 29800 | 29800 | 29800 | 29750 | 1571 |
| 230 | 20230712 | 144500 | 7947674250 | 29750 | 29800 | 29800 | 29750 | 1870 |
| 231 | 20230712 | 144400 | 7891997150 | 29800 | 29800 | 29800 | 29750 | 1444 |
| 232 | 20230712 | 144300 | 7848978250 | 29800 | 29800 | 29850 | 29750 | 3637 |
| 233 | 20230712 | 144200 | 7740493150 | 29800 | 29750 | 29800 | 29700 | 4540 |
| 234 | 20230712 | 144100 | 7605414900 | 29750 | 29750 | 29800 | 29750 | 1457 |
| 235 | 20230712 | 144000 | 7562066900 | 29750 | 29800 | 29800 | 29750 | 1473 |
| 236 | 20230712 | 143900 | 7518234350 | 29750 | 29800 | 29850 | 29750 | 1622 |
| 237 | 20230712 | 143800 | 7469949100 | 29750 | 29800 | 29850 | 29750 | 3478 |
| 238 | 20230712 | 143700 | 7366357150 | 29850 | 29850 | 29850 | 29800 | 1536 |
| 239 | 20230712 | 143600 | 7320573550 | 29850 | 29800 | 29900 | 29800 | 2024 |
| 240 | 20230712 | 143500 | 7260222450 | 29800 | 29900 | 29900 | 29800 | 1076 |
| 241 | 20230712 | 143400 | 7228123050 | 29800 | 29850 | 29900 | 29800 | 1199 |
| 242 | 20230712 | 143300 | 7192342950 | 29850 | 29800 | 29950 | 29800 | 1273 |
| 243 | 20230712 | 143200 | 7154320900 | 29850 | 29850 | 29950 | 29800 | 2609 |
| 244 | 20230712 | 143100 | 7076387150 | 29800 | 29900 | 29900 | 29800 | 1953 |
| 245 | 20230712 | 143000 | 7018084150 | 29900 | 29900 | 29900 | 29850 | 1120 |
| 246 | 20230712 | 142900 | 6984651550 | 29900 | 29900 | 29900 | 29850 | 990 |
| 247 | 20230712 | 142800 | 6955091000 | 29900 | 29850 | 29900 | 29850 | 1660 |
| 248 | 20230712 | 142700 | 6905534550 | 29850 | 29850 | 29900 | 29850 | 1952 |
| 249 | 20230712 | 142600 | 6847240150 | 29850 | 29850 | 29900 | 29800 | 1123 |
| 250 | 20230712 | 142500 | 6813716000 | 29850 | 29900 | 29900 | 29800 | 1781 |
| 251 | 20230712 | 142400 | 6760565150 | 29900 | 29850 | 29900 | 29800 | 832 |
| 252 | 20230712 | 142300 | 6735739750 | 29850 | 29900 | 29950 | 29850 | 1256 |
| 253 | 20230712 | 142200 | 6698232800 | 29900 | 29900 | 29950 | 29850 | 1295 |
| 254 | 20230712 | 142100 | 6659564550 | 29900 | 29900 | 30000 | 29850 | 1410 |
| 255 | 20230712 | 142000 | 6617433650 | 29900 | 29900 | 30000 | 29850 | 1319 |
| 256 | 20230712 | 141900 | 6577977100 | 29900 | 29900 | 29950 | 29850 | 1197 |
| 257 | 20230712 | 141800 | 6542197250 | 29900 | 29850 | 29950 | 29850 | 860 |
| 258 | 20230712 | 141700 | 6516495450 | 29850 | 29950 | 29950 | 29850 | 982 |
| 259 | 20230712 | 141600 | 6487134800 | 29950 | 29900 | 29950 | 29900 | 5034 |
| 260 | 20230712 | 141500 | 6336578900 | 29900 | 29900 | 29950 | 29900 | 754 |
| 261 | 20230712 | 141400 | 6314029950 | 29900 | 29900 | 30000 | 29900 | 847 |
| 262 | 20230712 | 141300 | 6288683700 | 29900 | 29950 | 30000 | 29900 | 1421 |
| 263 | 20230712 | 141200 | 6246180500 | 29950 | 29950 | 30000 | 29900 | 1112 |
| 264 | 20230712 | 141100 | 6212907950 | 29900 | 29950 | 30000 | 29900 | 1525 |
| 265 | 20230712 | 141000 | 6167270300 | 29900 | 29950 | 30000 | 29900 | 1914 |
| 266 | 20230712 | 140900 | 6109993950 | 29950 | 29950 | 30000 | 29900 | 1679 |
| 267 | 20230712 | 140800 | 6059707850 | 30000 | 30000 | 30050 | 29900 | 2461 |
| 268 | 20230712 | 140700 | 5985932750 | 29950 | 29950 | 30000 | 29900 | 1396 |
| 269 | 20230712 | 140600 | 5944101600 | 29950 | 30000 | 30000 | 29950 | 774 |
| 270 | 20230712 | 140500 | 5920917700 | 30000 | 30000 | 30000 | 29950 | 833 |
| 271 | 20230712 | 140400 | 5895965300 | 29950 | 30000 | 30050 | 29950 | 1466 |
| 272 | 20230712 | 140300 | 5852030350 | 29950 | 30000 | 30000 | 29950 | 685 |
| 273 | 20230712 | 140200 | 5831508600 | 29950 | 30000 | 30000 | 29950 | 820 |
| 274 | 20230712 | 140100 | 5806946300 | 30000 | 30050 | 30050 | 29950 | 750 |
| 275 | 20230712 | 140000 | 5784469150 | 29950 | 30000 | 30050 | 29950 | 1496 |
| 276 | 20230712 | 135900 | 5739586650 | 30000 | 30050 | 30050 | 30000 | 806 |
| 277 | 20230712 | 135800 | 5715403250 | 30000 | 30000 | 30050 | 29950 | 1344 |
| 278 | 20230712 | 135700 | 5675089500 | 30000 | 30050 | 30050 | 29950 | 1272 |
| 279 | 20230712 | 135600 | 5636942850 | 29950 | 30000 | 30050 | 29950 | 1505 |
| 280 | 20230712 | 135500 | 5591803350 | 30000 | 30000 | 30050 | 30000 | 1102 |
| 281 | 20230712 | 135400 | 5558739900 | 30000 | 30000 | 30100 | 30000 | 985 |
| 282 | 20230712 | 135300 | 5529167850 | 30000 | 30100 | 30100 | 30000 | 1219 |
| 283 | 20230712 | 135200 | 5492576450 | 30050 | 30050 | 30050 | 30000 | 1299 |
| 284 | 20230712 | 135100 | 5453578800 | 30000 | 29950 | 30050 | 29950 | 1505 |
| 285 | 20230712 | 135000 | 5408426600 | 29950 | 30050 | 30050 | 29950 | 778 |
| 286 | 20230712 | 134900 | 5385114700 | 30050 | 30000 | 30050 | 29950 | 1921 |
| 287 | 20230712 | 134800 | 5327489300 | 30050 | 30000 | 30050 | 30000 | 762 |
| 288 | 20230712 | 134700 | 5304625450 | 30050 | 30050 | 30050 | 30000 | 1861 |
| 289 | 20230712 | 134600 | 5248766700 | 30050 | 30000 | 30100 | 30000 | 1148 |
| 290 | 20230712 | 134500 | 5214311000 | 30050 | 30050 | 30050 | 30000 | 1151 |
| 291 | 20230712 | 134400 | 5179774100 | 30000 | 30050 | 30050 | 30000 | 1044 |
| 292 | 20230712 | 134300 | 5148437050 | 30000 | 30000 | 30100 | 30000 | 1101 |
| 293 | 20230712 | 134200 | 5115395200 | 30000 | 30100 | 30100 | 30000 | 842 |
| 294 | 20230712 | 134100 | 5090102750 | 30050 | 30100 | 30100 | 30000 | 1795 |
| 295 | 20230712 | 134000 | 5036175000 | 30100 | 30050 | 30150 | 30000 | 1277 |
| 296 | 20230712 | 133900 | 4997784850 | 30050 | 30050 | 30100 | 30050 | 643 |
| 297 | 20230712 | 133800 | 4978455800 | 30050 | 30050 | 30100 | 30000 | 1120 |
| 298 | 20230712 | 133700 | 4944802850 | 30050 | 30100 | 30100 | 30050 | 1342 |
| 299 | 20230712 | 133600 | 4904464850 | 30050 | 30050 | 30100 | 30050 | 747 |
| 300 | 20230712 | 133500 | 4882016500 | 30050 | 30100 | 30100 | 30050 | 911 |
| 301 | 20230712 | 133400 | 4854616350 | 30050 | 30050 | 30150 | 30050 | 1546 |
| 302 | 20230712 | 133300 | 4808147150 | 30050 | 30050 | 30150 | 30050 | 1163 |
| 303 | 20230712 | 133200 | 4773165400 | 30050 | 30150 | 30150 | 30050 | 903 |
| 304 | 20230712 | 133100 | 4746018550 | 30100 | 30100 | 30150 | 30050 | 1245 |
| 305 | 20230712 | 133000 | 4708568450 | 30100 | 30150 | 30150 | 30100 | 865 |
| 306 | 20230712 | 132900 | 4682531650 | 30100 | 30150 | 30150 | 30100 | 734 |
| 307 | 20230712 | 132800 | 4660435300 | 30100 | 30150 | 30200 | 30100 | 1737 |
| 308 | 20230712 | 132700 | 4608078300 | 30150 | 30200 | 30200 | 30150 | 741 |
| 309 | 20230712 | 132600 | 4585734650 | 30200 | 30100 | 30200 | 30100 | 1050 |
| 310 | 20230712 | 132500 | 4554090000 | 30150 | 30150 | 30150 | 30100 | 580 |
| 311 | 20230712 | 132400 | 4536621500 | 30150 | 30150 | 30150 | 30100 | 738 |
| 312 | 20230712 | 132300 | 4514397950 | 30100 | 30200 | 30200 | 30100 | 363 |
| 313 | 20230712 | 132200 | 4503456150 | 30150 | 30150 | 30200 | 30100 | 503 |
| 314 | 20230712 | 132100 | 4488301500 | 30150 | 30150 | 30200 | 30150 | 765 |
| 315 | 20230712 | 132000 | 4465233250 | 30100 | 30150 | 30200 | 30100 | 449 |
| 316 | 20230712 | 131900 | 4451695400 | 30100 | 30150 | 30200 | 30100 | 791 |
| 317 | 20230712 | 131800 | 4427846800 | 30150 | 30100 | 30200 | 30100 | 362 |
| 318 | 20230712 | 131700 | 4416929450 | 30200 | 30150 | 30200 | 30100 | 1388 |
| 319 | 20230712 | 131600 | 4375075550 | 30150 | 30150 | 30200 | 30100 | 453 |
| 320 | 20230712 | 131500 | 4361417500 | 30100 | 30200 | 30200 | 30100 | 861 |
| 321 | 20230712 | 131400 | 4335467200 | 30150 | 30150 | 30200 | 30150 | 302 |
| 322 | 20230712 | 131300 | 4326360100 | 30150 | 30200 | 30200 | 30150 | 579 |
| 323 | 20230712 | 131200 | 4308901450 | 30150 | 30200 | 30250 | 30150 | 452 |
| 324 | 20230712 | 131100 | 4295254750 | 30150 | 30250 | 30250 | 30150 | 1033 |
| 325 | 20230712 | 131000 | 4264042050 | 30150 | 30200 | 30200 | 30150 | 1623 |
| 326 | 20230712 | 130900 | 4215063200 | 30150 | 30200 | 30200 | 30150 | 609 |
| 327 | 20230712 | 130800 | 4196693850 | 30200 | 30150 | 30200 | 30150 | 1398 |
| 328 | 20230712 | 130700 | 4154511900 | 30150 | 30150 | 30200 | 30100 | 509 |
| 329 | 20230712 | 130600 | 4139174000 | 30100 | 30150 | 30250 | 30100 | 871 |
| 330 | 20230712 | 130500 | 4112902000 | 30150 | 30150 | 30200 | 30100 | 852 |
| 331 | 20230712 | 130400 | 4087220250 | 30150 | 30200 | 30200 | 30150 | 842 |
| 332 | 20230712 | 130300 | 4061830300 | 30200 | 30200 | 30200 | 30150 | 351 |
| 333 | 20230712 | 130200 | 4051243250 | 30150 | 30150 | 30200 | 30150 | 934 |
| 334 | 20230712 | 130100 | 4023078550 | 30150 | 30150 | 30200 | 30150 | 307 |
| 335 | 20230712 | 130000 | 4013817350 | 30150 | 30200 | 30200 | 30150 | 733 |
| 336 | 20230712 | 125900 | 3991715250 | 30150 | 30200 | 30200 | 30150 | 401 |
| 337 | 20230712 | 125800 | 3979616750 | 30200 | 30200 | 30250 | 30150 | 802 |
| 338 | 20230712 | 125700 | 3955405400 | 30250 | 30200 | 30250 | 30200 | 402 |
| 339 | 20230712 | 125600 | 3943256000 | 30200 | 30250 | 30250 | 30200 | 1084 |
| 340 | 20230712 | 125500 | 3910517850 | 30200 | 30250 | 30250 | 30200 | 476 |
| 341 | 20230712 | 125400 | 3896136550 | 30250 | 30250 | 30250 | 30200 | 956 |
| 342 | 20230712 | 125300 | 3867240600 | 30200 | 30200 | 30250 | 30150 | 420 |
| 343 | 20230712 | 125200 | 3854548700 | 30150 | 30200 | 30250 | 30150 | 639 |
| 344 | 20230712 | 125100 | 3835257200 | 30250 | 30300 | 30300 | 30200 | 414 |
| 345 | 20230712 | 125000 | 3822734250 | 30250 | 30150 | 30250 | 30150 | 986 |
| 346 | 20230712 | 124900 | 3792928950 | 30150 | 30200 | 30250 | 30150 | 1400 |
| 347 | 20230712 | 124800 | 3750648250 | 30200 | 30150 | 30200 | 30150 | 949 |
| 348 | 20230712 | 124700 | 3722013500 | 30150 | 30150 | 30200 | 30150 | 1026 |
| 349 | 20230712 | 124600 | 3691077750 | 30150 | 30150 | 30200 | 30150 | 611 |
| 350 | 20230712 | 124500 | 3672640450 | 30150 | 30200 | 30250 | 30150 | 1110 |
| 351 | 20230712 | 124400 | 3639136650 | 30200 | 30200 | 30250 | 30200 | 799 |
| 352 | 20230712 | 124300 | 3615005750 | 30250 | 30250 | 30250 | 30200 | 908 |
| 353 | 20230712 | 124200 | 3587573950 | 30250 | 30200 | 30250 | 30200 | 216 |
| 354 | 20230712 | 124100 | 3581045650 | 30200 | 30250 | 30250 | 30200 | 919 |
| 355 | 20230712 | 124000 | 3553286300 | 30200 | 30250 | 30250 | 30200 | 166 |
| 356 | 20230712 | 123900 | 3548272200 | 30200 | 30250 | 30250 | 30200 | 754 |
| 357 | 20230712 | 123800 | 3525492550 | 30200 | 30250 | 30300 | 30200 | 837 |
| 358 | 20230712 | 123700 | 3500190300 | 30250 | 30250 | 30250 | 30200 | 1040 |
| 359 | 20230712 | 123600 | 3468769750 | 30200 | 30250 | 30300 | 30200 | 739 |
| 360 | 20230712 | 123500 | 3446423750 | 30250 | 30250 | 30250 | 30200 | 432 |
| 361 | 20230712 | 123400 | 3433375450 | 30250 | 30250 | 30250 | 30200 | 869 |
| 362 | 20230712 | 123300 | 3407115550 | 30200 | 30250 | 30350 | 30200 | 524 |
| 363 | 20230712 | 123200 | 3391269650 | 30250 | 30200 | 30250 | 30200 | 989 |
| 364 | 20230712 | 123100 | 3361392900 | 30200 | 30200 | 30250 | 30200 | 323 |
| 365 | 20230712 | 123000 | 3351636000 | 30200 | 30250 | 30250 | 30200 | 707 |
| 366 | 20230712 | 122900 | 3330273000 | 30250 | 30250 | 30250 | 30200 | 490 |
| 367 | 20230712 | 122800 | 3315457900 | 30200 | 30300 | 30300 | 30200 | 719 |
| 368 | 20230712 | 122700 | 3293710650 | 30250 | 30200 | 30250 | 30200 | 413 |
| 369 | 20230712 | 122600 | 3281225200 | 30250 | 30250 | 30300 | 30200 | 847 |
| 370 | 20230712 | 122500 | 3255635200 | 30200 | 30250 | 30300 | 30200 | 171 |
| 371 | 20230712 | 122400 | 3250463750 | 30200 | 30300 | 30300 | 30200 | 1010 |
| 372 | 20230712 | 122300 | 3219927300 | 30300 | 30300 | 30350 | 30250 | 722 |
| 373 | 20230712 | 122200 | 3198071800 | 30250 | 30300 | 30300 | 30250 | 990 |
| 374 | 20230712 | 122100 | 3168118650 | 30300 | 30300 | 30300 | 30250 | 365 |
| 375 | 20230712 | 122000 | 3157072550 | 30300 | 30250 | 30300 | 30250 | 1102 |
| 376 | 20230712 | 121900 | 3123731500 | 30250 | 30300 | 30300 | 30250 | 235 |
| 377 | 20230712 | 121800 | 3116619300 | 30250 | 30250 | 30300 | 30250 | 493 |
| 378 | 20230712 | 121700 | 3101700550 | 30300 | 30300 | 30350 | 30250 | 633 |
| 379 | 20230712 | 121600 | 3082544650 | 30300 | 30250 | 30350 | 30250 | 467 |
| 380 | 20230712 | 121500 | 3068406350 | 30300 | 30300 | 30350 | 30250 | 721 |
| 381 | 20230712 | 121400 | 3046567350 | 30300 | 30250 | 30350 | 30250 | 330 |
| 382 | 20230712 | 121300 | 3036574050 | 30300 | 30350 | 30450 | 30250 | 2477 |
| 383 | 20230712 | 121200 | 2961323300 | 30350 | 30250 | 30350 | 30250 | 661 |
| 384 | 20230712 | 121100 | 2941305700 | 30250 | 30350 | 30350 | 30250 | 725 |
| 385 | 20230712 | 121000 | 2919362700 | 30250 | 30300 | 30350 | 30250 | 129 |
| 386 | 20230712 | 120900 | 2915456100 | 30300 | 30300 | 30350 | 30250 | 922 |
| 387 | 20230712 | 120800 | 2887541300 | 30250 | 30350 | 30350 | 30250 | 223 |
| 388 | 20230712 | 120700 | 2880786600 | 30300 | 30300 | 30350 | 30250 | 929 |
| 389 | 20230712 | 120600 | 2852664050 | 30250 | 30300 | 30350 | 30250 | 396 |
| 390 | 20230712 | 120500 | 2840665000 | 30300 | 30300 | 30350 | 30250 | 1105 |
| 391 | 20230712 | 120400 | 2807205700 | 30300 | 30300 | 30400 | 30300 | 342 |
| 392 | 20230712 | 120300 | 2796820850 | 30300 | 30300 | 30400 | 30300 | 1589 |
| 393 | 20230712 | 120200 | 2748660050 | 30300 | 30300 | 30350 | 30300 | 117 |
| 394 | 20230712 | 120100 | 2745112150 | 30300 | 30350 | 30350 | 30300 | 705 |
| 395 | 20230712 | 120000 | 2723748600 | 30350 | 30350 | 30350 | 30300 | 353 |
| 396 | 20230712 | 115900 | 2713050150 | 30350 | 30350 | 30350 | 30300 | 309 |
| 397 | 20230712 | 115800 | 2703683150 | 30300 | 30350 | 30400 | 30300 | 796 |
| 398 | 20230712 | 115700 | 2679530000 | 30350 | 30350 | 30350 | 30300 | 276 |
| 399 | 20230712 | 115600 | 2671157500 | 30300 | 30350 | 30400 | 30300 | 827 |
| 400 | 20230712 | 115500 | 2646088650 | 30400 | 30300 | 30450 | 30300 | 461 |
| 401 | 20230712 | 115400 | 2632086750 | 30300 | 30300 | 30400 | 30300 | 1112 |
| 402 | 20230712 | 115300 | 2598361250 | 30300 | 30350 | 30450 | 30300 | 371 |
| 403 | 20230712 | 115200 | 2587107150 | 30300 | 30350 | 30450 | 30300 | 957 |
| 404 | 20230712 | 115100 | 2558072650 | 30300 | 30350 | 30450 | 30300 | 816 |
| 405 | 20230712 | 115000 | 2533288650 | 30350 | 30350 | 30400 | 30300 | 1240 |
| 406 | 20230712 | 114900 | 2495656700 | 30350 | 30350 | 30400 | 30350 | 311 |
| 407 | 20230712 | 114800 | 2486215850 | 30350 | 30400 | 30400 | 30350 | 696 |
| 408 | 20230712 | 114700 | 2465090050 | 30400 | 30400 | 30400 | 30350 | 463 |
| 409 | 20230712 | 114600 | 2451025050 | 30400 | 30450 | 30450 | 30350 | 1852 |
| 410 | 20230712 | 114500 | 2394744150 | 30400 | 30450 | 30450 | 30400 | 291 |
| 411 | 20230712 | 114400 | 2385892200 | 30400 | 30400 | 30450 | 30400 | 491 |
| 412 | 20230712 | 114300 | 2370960950 | 30400 | 30450 | 30450 | 30400 | 1169 |
| 413 | 20230712 | 114200 | 2335412150 | 30400 | 30400 | 30450 | 30400 | 286 |
| 414 | 20230712 | 114100 | 2326714300 | 30400 | 30400 | 30500 | 30400 | 697 |
| 415 | 20230712 | 114000 | 2305516250 | 30450 | 30450 | 30450 | 30400 | 381 |
| 416 | 20230712 | 113900 | 2293923500 | 30400 | 30450 | 30450 | 30400 | 1185 |
| 417 | 20230712 | 113800 | 2257890450 | 30450 | 30450 | 30500 | 30400 | 138 |
| 418 | 20230712 | 113700 | 2253686800 | 30450 | 30500 | 30500 | 30450 | 856 |
| 419 | 20230712 | 113600 | 2227620950 | 30500 | 30450 | 30500 | 30400 | 594 |
| 420 | 20230712 | 113500 | 2209542950 | 30450 | 30550 | 30550 | 30400 | 1058 |
| 421 | 20230712 | 113400 | 2177302300 | 30550 | 30500 | 30600 | 30500 | 290 |
| 422 | 20230712 | 113300 | 2168440250 | 30500 | 30500 | 30600 | 30400 | 3479 |
| 423 | 20230712 | 113200 | 2062237750 | 30400 | 30400 | 30550 | 30400 | 1902 |
| 424 | 20230712 | 113100 | 2004244700 | 30450 | 30450 | 30500 | 30400 | 1019 |
| 425 | 20230712 | 113000 | 1973234300 | 30450 | 30450 | 30500 | 30450 | 252 |
| 426 | 20230712 | 112900 | 1965556600 | 30450 | 30450 | 30450 | 30400 | 937 |
| 427 | 20230712 | 112800 | 1937055200 | 30450 | 30500 | 30500 | 30450 | 359 |
| 428 | 20230712 | 112700 | 1926116800 | 30500 | 30450 | 30500 | 30400 | 372 |
| 429 | 20230712 | 112600 | 1914782200 | 30450 | 30450 | 30450 | 30400 | 256 |
| 430 | 20230712 | 112500 | 1906995500 | 30450 | 30500 | 30500 | 30400 | 981 |
| 431 | 20230712 | 112400 | 1877139250 | 30450 | 30500 | 30550 | 30450 | 247 |
| 432 | 20230712 | 112300 | 1869605450 | 30500 | 30500 | 30550 | 30500 | 195 |
| 433 | 20230712 | 112200 | 1863657750 | 30500 | 30450 | 30500 | 30450 | 348 |
| 434 | 20230712 | 112100 | 1853053200 | 30450 | 30500 | 30500 | 30450 | 345 |
| 435 | 20230712 | 112000 | 1842538900 | 30450 | 30500 | 30500 | 30450 | 105 |
| 436 | 20230712 | 111900 | 1839338550 | 30450 | 30450 | 30500 | 30450 | 206 |
| 437 | 20230712 | 111800 | 1833064350 | 30500 | 30450 | 30500 | 30450 | 262 |
| 438 | 20230712 | 111700 | 1825084400 | 30500 | 30500 | 30500 | 30450 | 120 |
| 439 | 20230712 | 111600 | 1821425550 | 30450 | 30450 | 30500 | 30450 | 116 |
| 440 | 20230712 | 111500 | 1817892050 | 30500 | 30500 | 30500 | 30450 | 118 |
| 441 | 20230712 | 111400 | 1814294650 | 30450 | 30450 | 30450 | 30450 | 130 |
| 442 | 20230712 | 111300 | 1810336150 | 30450 | 30450 | 30500 | 30400 | 917 |
| 443 | 20230712 | 111200 | 1782416300 | 30450 | 30500 | 30500 | 30450 | 332 |
| 444 | 20230712 | 111100 | 1772305750 | 30450 | 30500 | 30500 | 30450 | 95 |
| 445 | 20230712 | 111000 | 1769410400 | 30450 | 30500 | 30500 | 30450 | 212 |
| 446 | 20230712 | 110900 | 1762951950 | 30500 | 30500 | 30550 | 30450 | 508 |
| 447 | 20230712 | 110800 | 1747467600 | 30450 | 30450 | 30550 | 30450 | 58 |
| 448 | 20230712 | 110700 | 1745701400 | 30450 | 30500 | 30500 | 30450 | 208 |
| 449 | 20230712 | 110600 | 1739358100 | 30500 | 30500 | 30550 | 30450 | 349 |
| 450 | 20230712 | 110500 | 1728714450 | 30450 | 30500 | 30500 | 30400 | 632 |
| 451 | 20230712 | 110400 | 1709474650 | 30500 | 30450 | 30500 | 30400 | 179 |
| 452 | 20230712 | 110300 | 1704021050 | 30450 | 30450 | 30450 | 30400 | 230 |
| 453 | 20230712 | 110200 | 1697023800 | 30450 | 30450 | 30450 | 30400 | 189 |
| 454 | 20230712 | 110100 | 1691271400 | 30400 | 30450 | 30450 | 30400 | 303 |
| 455 | 20230712 | 110000 | 1682051100 | 30450 | 30500 | 30500 | 30400 | 4974 |
| 456 | 20230712 | 105900 | 1530496200 | 30500 | 30550 | 30550 | 30500 | 63 |
| 457 | 20230712 | 105800 | 1528572700 | 30500 | 30500 | 30600 | 30500 | 332 |
| 458 | 20230712 | 105700 | 1518435550 | 30600 | 30550 | 30600 | 30500 | 846 |
| 459 | 20230712 | 105600 | 1492596700 | 30550 | 30500 | 30600 | 30500 | 320 |
| 460 | 20230712 | 105500 | 1482822300 | 30550 | 30550 | 30550 | 30500 | 245 |
| 461 | 20230712 | 105400 | 1475341200 | 30550 | 30600 | 30600 | 30500 | 219 |
| 462 | 20230712 | 105300 | 1468647200 | 30500 | 30550 | 30550 | 30500 | 174 |
| 463 | 20230712 | 105200 | 1463333050 | 30550 | 30550 | 30550 | 30500 | 108 |
| 464 | 20230712 | 105100 | 1460035450 | 30500 | 30500 | 30600 | 30500 | 348 |
| 465 | 20230712 | 105000 | 1449407950 | 30500 | 30500 | 30550 | 30500 | 125 |
| 466 | 20230712 | 104900 | 1445590150 | 30500 | 30500 | 30550 | 30500 | 451 |
| 467 | 20230712 | 104800 | 1431818300 | 30500 | 30500 | 30550 | 30500 | 305 |
| 468 | 20230712 | 104700 | 1422507700 | 30550 | 30500 | 30550 | 30500 | 179 |
| 469 | 20230712 | 104600 | 1417046750 | 30550 | 30500 | 30550 | 30500 | 296 |
| 470 | 20230712 | 104500 | 1408012700 | 30500 | 30550 | 30600 | 30500 | 1757 |
| 471 | 20230712 | 104400 | 1354374650 | 30550 | 30550 | 30600 | 30550 | 107 |
| 472 | 20230712 | 104300 | 1351103950 | 30550 | 30550 | 30600 | 30550 | 170 |
| 473 | 20230712 | 104200 | 1345909200 | 30550 | 30600 | 30600 | 30550 | 279 |
| 474 | 20230712 | 104100 | 1337378850 | 30600 | 30600 | 30600 | 30550 | 130 |
| 475 | 20230712 | 104000 | 1333406950 | 30550 | 30550 | 30600 | 30550 | 177 |
| 476 | 20230712 | 103900 | 1327997800 | 30550 | 30600 | 30600 | 30550 | 70 |
| 477 | 20230712 | 103800 | 1325857700 | 30550 | 30550 | 30600 | 30550 | 170 |
| 478 | 20230712 | 103700 | 1320659000 | 30550 | 30550 | 30600 | 30550 | 512 |
| 479 | 20230712 | 103600 | 1305013100 | 30550 | 30600 | 30600 | 30550 | 510 |
| 480 | 20230712 | 103500 | 1289418000 | 30600 | 30550 | 30600 | 30550 | 131 |
| 481 | 20230712 | 103400 | 1285410400 | 30650 | 30550 | 30650 | 30550 | 317 |
| 482 | 20230712 | 103300 | 1275714500 | 30550 | 30550 | 30600 | 30550 | 253 |
| 483 | 20230712 | 103200 | 1267979850 | 30550 | 30600 | 30600 | 30550 | 130 |
| 484 | 20230712 | 103100 | 1264003200 | 30550 | 30600 | 30600 | 30550 | 232 |
| 485 | 20230712 | 103000 | 1256913100 | 30600 | 30550 | 30650 | 30550 | 279 |
| 486 | 20230712 | 102900 | 1248373400 | 30550 | 30650 | 30650 | 30550 | 598 |
| 487 | 20230712 | 102800 | 1230081250 | 30550 | 30600 | 30650 | 30550 | 225 |
| 488 | 20230712 | 102700 | 1223199750 | 30600 | 30550 | 30600 | 30550 | 160 |
| 489 | 20230712 | 102600 | 1218305400 | 30550 | 30650 | 30650 | 30550 | 232 |
| 490 | 20230712 | 102500 | 1211206600 | 30600 | 30600 | 30600 | 30600 | 146 |
| 491 | 20230712 | 102400 | 1206739000 | 30600 | 30550 | 30600 | 30550 | 204 |
| 492 | 20230712 | 102300 | 1200501450 | 30550 | 30550 | 30600 | 30550 | 115 |
| 493 | 20230712 | 102200 | 1196986550 | 30550 | 30550 | 30600 | 30500 | 697 |
| 494 | 20230712 | 102100 | 1175699200 | 30550 | 30550 | 30600 | 30550 | 215 |
| 495 | 20230712 | 102000 | 1169126950 | 30550 | 30650 | 30650 | 30550 | 198 |
| 496 | 20230712 | 101900 | 1163069750 | 30600 | 30600 | 30650 | 30550 | 331 |
| 497 | 20230712 | 101800 | 1152944600 | 30600 | 30600 | 30700 | 30600 | 107 |
| 498 | 20230712 | 101700 | 1149668000 | 30600 | 30600 | 30650 | 30550 | 484 |
| 499 | 20230712 | 101600 | 1134868750 | 30600 | 30650 | 30750 | 30600 | 1492 |
| 500 | 20230712 | 101500 | 1089135750 | 30600 | 30600 | 30650 | 30600 | 375 |
| 501 | 20230712 | 101400 | 1077652600 | 30600 | 30650 | 30650 | 30600 | 88 |
| 502 | 20230712 | 101300 | 1074958250 | 30600 | 30600 | 30650 | 30600 | 140 |
| 503 | 20230712 | 101200 | 1070672600 | 30600 | 30600 | 30650 | 30600 | 149 |
| 504 | 20230712 | 101100 | 1066111200 | 30600 | 30650 | 30700 | 30600 | 247 |
| 505 | 20230712 | 101000 | 1058544050 | 30650 | 30700 | 30700 | 30600 | 109 |
| 506 | 20230712 | 100900 | 1055201100 | 30600 | 30700 | 30700 | 30600 | 402 |
| 507 | 20230712 | 100800 | 1042873900 | 30700 | 30700 | 30700 | 30650 | 200 |
| 508 | 20230712 | 100700 | 1036740950 | 30700 | 30700 | 30700 | 30650 | 92 |
| 509 | 20230712 | 100600 | 1033917250 | 30650 | 30650 | 30700 | 30650 | 303 |
| 510 | 20230712 | 100500 | 1024628800 | 30650 | 30650 | 30650 | 30650 | 559 |
| 511 | 20230712 | 100400 | 1007495450 | 30650 | 30500 | 30650 | 30500 | 311 |
| 512 | 20230712 | 100300 | 997994100 | 30500 | 30650 | 30700 | 30500 | 6577 |
| 513 | 20230712 | 100200 | 796929200 | 30650 | 30700 | 30700 | 30650 | 722 |
| 514 | 20230712 | 100100 | 774772250 | 30700 | 30750 | 30800 | 30700 | 797 |
| 515 | 20230712 | 100000 | 750275850 | 30750 | 30800 | 30800 | 30750 | 556 |
| 516 | 20230712 | 095900 | 733177000 | 30800 | 30750 | 30800 | 30750 | 119 |
| 517 | 20230712 | 095800 | 729515900 | 30800 | 30800 | 30800 | 30750 | 39 |
| 518 | 20230712 | 095700 | 728314850 | 30750 | 30750 | 30750 | 30750 | 212 |
| 519 | 20230712 | 095600 | 721795850 | 30750 | 30750 | 30800 | 30750 | 112 |
| 520 | 20230712 | 095500 | 718348650 | 30750 | 30750 | 30750 | 30750 | 87 |
| 521 | 20230712 | 095400 | 715673400 | 30750 | 30800 | 30800 | 30750 | 511 |
| 522 | 20230712 | 095300 | 699956950 | 30750 | 30750 | 30750 | 30700 | 643 |
| 523 | 20230712 | 095200 | 680185300 | 30750 | 30700 | 30750 | 30700 | 469 |
| 524 | 20230712 | 095100 | 665766350 | 30700 | 30750 | 30750 | 30700 | 73 |
| 525 | 20230712 | 095000 | 663522050 | 30700 | 30750 | 30750 | 30700 | 150 |
| 526 | 20230712 | 094900 | 658914650 | 30700 | 30700 | 30750 | 30700 | 210 |
| 527 | 20230712 | 094800 | 652458800 | 30750 | 30750 | 30750 | 30750 | 52 |
| 528 | 20230712 | 094700 | 650859800 | 30750 | 30700 | 30750 | 30700 | 578 |
| 529 | 20230712 | 094600 | 633114950 | 30700 | 30700 | 30700 | 30700 | 132 |
| 530 | 20230712 | 094500 | 629062550 | 30700 | 30650 | 30700 | 30600 | 270 |
| 531 | 20230712 | 094400 | 620781150 | 30650 | 30650 | 30650 | 30600 | 85 |
| 532 | 20230712 | 094300 | 618177300 | 30650 | 30650 | 30700 | 30600 | 137 |
| 533 | 20230712 | 094200 | 613978400 | 30600 | 30650 | 30650 | 30600 | 251 |
| 534 | 20230712 | 094100 | 606292300 | 30650 | 30600 | 30650 | 30550 | 496 |
| 535 | 20230712 | 094000 | 591110250 | 30600 | 30600 | 30650 | 30550 | 245 |
| 536 | 20230712 | 093900 | 583614150 | 30600 | 30600 | 30650 | 30550 | 528 |
| 537 | 20230712 | 093800 | 567460950 | 30550 | 30650 | 30650 | 30550 | 401 |
| 538 | 20230712 | 093700 | 555192050 | 30600 | 30700 | 30700 | 30600 | 282 |
| 539 | 20230712 | 093600 | 546556050 | 30650 | 30650 | 30650 | 30650 | 69 |
| 540 | 20230712 | 093500 | 544441200 | 30600 | 30600 | 30700 | 30600 | 258 |
| 541 | 20230712 | 093400 | 536537600 | 30600 | 30700 | 30700 | 30600 | 1382 |
| 542 | 20230712 | 093300 | 494125100 | 30550 | 30650 | 30650 | 30550 | 428 |
| 543 | 20230712 | 093200 | 481015050 | 30700 | 30650 | 30700 | 30650 | 45 |
| 544 | 20230712 | 093100 | 479635700 | 30650 | 30650 | 30700 | 30650 | 63 |
| 545 | 20230712 | 093000 | 477702550 | 30650 | 30650 | 30650 | 30650 | 320 |
| 546 | 20230712 | 092900 | 467894550 | 30650 | 30600 | 30650 | 30600 | 47 |
| 547 | 20230712 | 092800 | 466454850 | 30600 | 30650 | 30700 | 30550 | 1301 |
| 548 | 20230712 | 092700 | 426659150 | 30600 | 30600 | 30650 | 30600 | 638 |
| 549 | 20230712 | 092600 | 407110250 | 30650 | 30600 | 30650 | 30600 | 112 |
| 550 | 20230712 | 092500 | 403680850 | 30600 | 30650 | 30650 | 30550 | 1669 |
| 551 | 20230712 | 092400 | 352552950 | 30700 | 30650 | 30700 | 30650 | 1162 |
| 552 | 20230712 | 092300 | 316937400 | 30650 | 30700 | 30700 | 30650 | 73 |
| 553 | 20230712 | 092200 | 314696600 | 30700 | 30650 | 30700 | 30650 | 144 |
| 554 | 20230712 | 092100 | 310280450 | 30650 | 30650 | 30700 | 30650 | 389 |
| 555 | 20230712 | 092000 | 298357450 | 30600 | 30550 | 30600 | 30550 | 48 |
| 556 | 20230712 | 091900 | 296888850 | 30550 | 30550 | 30600 | 30550 | 155 |
| 557 | 20230712 | 091800 | 292147650 | 30550 | 30600 | 30600 | 30500 | 171 |
| 558 | 20230712 | 091700 | 286921700 | 30500 | 30500 | 30600 | 30500 | 346 |
| 559 | 20230712 | 091600 | 276357450 | 30550 | 30550 | 30600 | 30500 | 359 |
| 560 | 20230712 | 091500 | 265391950 | 30500 | 30600 | 30600 | 30500 | 265 |
| 561 | 20230712 | 091400 | 257296600 | 30500 | 30500 | 30600 | 30500 | 362 |
| 562 | 20230712 | 091300 | 246229000 | 30500 | 30500 | 30600 | 30500 | 647 |
| 563 | 20230712 | 091200 | 226472900 | 30550 | 30500 | 30600 | 30500 | 679 |
| 564 | 20230712 | 091100 | 205732150 | 30600 | 30550 | 30600 | 30500 | 1557 |
| 565 | 20230712 | 091000 | 158179650 | 30550 | 30600 | 30650 | 30550 | 396 |
| 566 | 20230712 | 090900 | 146064450 | 30600 | 30600 | 30600 | 30600 | 83 |
| 567 | 20230712 | 090800 | 143524650 | 30600 | 30600 | 30600 | 30600 | 162 |
| 568 | 20230712 | 090700 | 138567450 | 30600 | 30550 | 30600 | 30550 | 488 |
| 569 | 20230712 | 090600 | 123644750 | 30550 | 30650 | 30750 | 30550 | 1463 |
| 570 | 20230712 | 090500 | 78871750 | 30650 | 30750 | 30750 | 30550 | 350 |
| 571 | 20230712 | 090400 | 68132150 | 30550 | 30600 | 30800 | 30550 | 485 |
| 572 | 20230712 | 090300 | 53293600 | 30600 | 30750 | 30800 | 30600 | 598 |
| 573 | 20230712 | 090200 | 34942450 | 30750 | 30750 | 30800 | 30700 | 487 |
| 574 | 20230712 | 090100 | 19975150 | 30750 | 30750 | 30800 | 30700 | 132 |
| 575 | 20230712 | 090000 | 15915400 | 30700 | 30850 | 30850 | 30700 | 517 |