32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 184300 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 59286 |
| 3 | 20230713 | 184200 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 4 | 20230713 | 184100 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 5 | 20230713 | 184000 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 6 | 20230713 | 183900 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 7 | 20230713 | 183800 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 8 | 20230713 | 183700 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 9 | 20230713 | 183600 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 10 | 20230713 | 183500 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 11 | 20230713 | 183400 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 12 | 20230713 | 183300 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 13 | 20230713 | 183200 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 14 | 20230713 | 183100 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 15 | 20230713 | 183000 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 16 | 20230713 | 182900 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 17 | 20230713 | 182800 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 18 | 20230713 | 182700 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 19 | 20230713 | 182600 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 20 | 20230713 | 182500 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 21 | 20230713 | 182400 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 22 | 20230713 | 182300 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 23 | 20230713 | 182200 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 24 | 20230713 | 182100 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 25 | 20230713 | 182000 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 26 | 20230713 | 181900 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 27 | 20230713 | 181800 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 28 | 20230713 | 181700 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 29 | 20230713 | 181600 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 30 | 20230713 | 181500 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 31 | 20230713 | 181400 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 32 | 20230713 | 181300 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 59286 |
| 33 | 20230713 | 181200 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 34 | 20230713 | 181100 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 35 | 20230713 | 181000 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 36 | 20230713 | 180900 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 37 | 20230713 | 180800 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 38 | 20230713 | 180700 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 39 | 20230713 | 180600 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 40 | 20230713 | 180500 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 41 | 20230713 | 180400 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 42 | 20230713 | 180300 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 43 | 20230713 | 180200 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 44 | 20230713 | 180100 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 45 | 20230713 | 180000 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 46 | 20230713 | 175900 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 47 | 20230713 | 175800 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 48 | 20230713 | 175700 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 49 | 20230713 | 175600 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 50 | 20230713 | 175500 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 51 | 20230713 | 175400 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 52 | 20230713 | 175300 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 53 | 20230713 | 175200 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 54 | 20230713 | 175100 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 55 | 20230713 | 175000 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 56 | 20230713 | 174900 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 57 | 20230713 | 174800 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 58 | 20230713 | 174700 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 59 | 20230713 | 174600 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 60 | 20230713 | 174500 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 61 | 20230713 | 174400 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 62 | 20230713 | 174300 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 59286 |
| 63 | 20230713 | 174200 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 64 | 20230713 | 174100 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 65 | 20230713 | 174000 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 66 | 20230713 | 173900 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 67 | 20230713 | 173800 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 68 | 20230713 | 173700 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 69 | 20230713 | 173600 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 70 | 20230713 | 173500 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 71 | 20230713 | 173400 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 72 | 20230713 | 173300 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 73 | 20230713 | 173200 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 74 | 20230713 | 173100 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 75 | 20230713 | 173000 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 76 | 20230713 | 172900 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 77 | 20230713 | 172800 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 78 | 20230713 | 172700 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 79 | 20230713 | 172600 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 80 | 20230713 | 172500 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 81 | 20230713 | 172400 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 82 | 20230713 | 172300 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 83 | 20230713 | 172200 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 84 | 20230713 | 172100 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 85 | 20230713 | 172000 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 86 | 20230713 | 171900 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 87 | 20230713 | 171800 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 88 | 20230713 | 171700 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 89 | 20230713 | 171600 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 90 | 20230713 | 171500 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 91 | 20230713 | 171400 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 92 | 20230713 | 171300 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 59286 |
| 93 | 20230713 | 171200 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 94 | 20230713 | 171100 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 95 | 20230713 | 171000 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 96 | 20230713 | 170900 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 97 | 20230713 | 170800 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 98 | 20230713 | 170700 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 99 | 20230713 | 170600 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 100 | 20230713 | 170500 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 101 | 20230713 | 170400 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 102 | 20230713 | 170300 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 103 | 20230713 | 170200 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 104 | 20230713 | 170100 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 105 | 20230713 | 170000 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 106 | 20230713 | 165900 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 107 | 20230713 | 165800 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 108 | 20230713 | 165700 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 109 | 20230713 | 165600 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 110 | 20230713 | 165500 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 111 | 20230713 | 165400 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 112 | 20230713 | 165300 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 113 | 20230713 | 165200 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 114 | 20230713 | 165100 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 115 | 20230713 | 165000 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 116 | 20230713 | 164900 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 117 | 20230713 | 164800 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 118 | 20230713 | 164700 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 119 | 20230713 | 164600 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 120 | 20230713 | 164500 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 121 | 20230713 | 164400 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 122 | 20230713 | 164300 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 59286 |
| 123 | 20230713 | 164200 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 124 | 20230713 | 164100 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 125 | 20230713 | 164000 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 126 | 20230713 | 163900 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 127 | 20230713 | 163800 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 128 | 20230713 | 163700 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 129 | 20230713 | 163600 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 130 | 20230713 | 163500 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 131 | 20230713 | 163400 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 132 | 20230713 | 163300 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 133 | 20230713 | 163200 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 134 | 20230713 | 163100 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 135 | 20230713 | 163000 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 136 | 20230713 | 162900 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 137 | 20230713 | 162800 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 138 | 20230713 | 162700 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 139 | 20230713 | 162600 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 140 | 20230713 | 162500 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 141 | 20230713 | 162400 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 142 | 20230713 | 162300 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 143 | 20230713 | 162200 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 144 | 20230713 | 162100 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 145 | 20230713 | 162000 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 146 | 20230713 | 161900 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 147 | 20230713 | 161800 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 148 | 20230713 | 161700 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 149 | 20230713 | 161600 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 150 | 20230713 | 161500 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 151 | 20230713 | 161400 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 152 | 20230713 | 161300 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 59286 |
| 153 | 20230713 | 161200 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 154 | 20230713 | 161100 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 155 | 20230713 | 161000 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 156 | 20230713 | 160900 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 157 | 20230713 | 160800 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 158 | 20230713 | 160700 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 159 | 20230713 | 160600 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 160 | 20230713 | 160500 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 161 | 20230713 | 160400 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 162 | 20230713 | 160300 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 163 | 20230713 | 160200 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 164 | 20230713 | 160100 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 165 | 20230713 | 160000 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 166 | 20230713 | 155900 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 167 | 20230713 | 155800 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 168 | 20230713 | 155700 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 169 | 20230713 | 155600 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 170 | 20230713 | 155500 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 171 | 20230713 | 155400 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 172 | 20230713 | 155300 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 173 | 20230713 | 155200 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 174 | 20230713 | 155100 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 175 | 20230713 | 155000 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 176 | 20230713 | 154900 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 177 | 20230713 | 154800 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 178 | 20230713 | 154700 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 179 | 20230713 | 154600 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 180 | 20230713 | 154500 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 181 | 20230713 | 154400 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 182 | 20230713 | 154300 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 59286 |
| 183 | 20230713 | 154200 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 184 | 20230713 | 154100 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 185 | 20230713 | 154000 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 186 | 20230713 | 153900 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 187 | 20230713 | 153800 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 188 | 20230713 | 153700 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 189 | 20230713 | 153600 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 190 | 20230713 | 153500 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 191 | 20230713 | 153400 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 192 | 20230713 | 153300 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 193 | 20230713 | 153200 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 194 | 20230713 | 153100 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 195 | 20230713 | 153000 | 45195666900 | 40250 | 40250 | 40250 | 40250 | 59286 |
| 196 | 20230713 | 152900 | 42809405400 | 40250 | 40250 | 40250 | 40250 | 0 |
| 197 | 20230713 | 152800 | 42809405400 | 40250 | 40250 | 40250 | 40250 | 0 |
| 198 | 20230713 | 152700 | 42809405400 | 40250 | 40250 | 40250 | 40250 | 0 |
| 199 | 20230713 | 152600 | 42809405400 | 40250 | 40250 | 40250 | 40250 | 0 |
| 200 | 20230713 | 152500 | 42809405400 | 40250 | 40250 | 40250 | 40250 | 0 |
| 201 | 20230713 | 152400 | 42809405400 | 40250 | 40250 | 40250 | 40250 | 0 |
| 202 | 20230713 | 152300 | 42809405400 | 40250 | 40250 | 40250 | 40250 | 0 |
| 203 | 20230713 | 152200 | 42809405400 | 40250 | 40250 | 40250 | 40250 | 0 |
| 204 | 20230713 | 152100 | 42809405400 | 40250 | 40250 | 40250 | 40250 | 0 |
| 205 | 20230713 | 152000 | 42809405400 | 40250 | 40250 | 40250 | 40250 | 0 |
| 206 | 20230713 | 151900 | 42809405400 | 40250 | 40300 | 40300 | 40250 | 2790 |
| 207 | 20230713 | 151800 | 42697023900 | 40300 | 40300 | 40300 | 40250 | 2036 |
| 208 | 20230713 | 151700 | 42615046300 | 40250 | 40350 | 40350 | 40250 | 3569 |
| 209 | 20230713 | 151600 | 42471284200 | 40300 | 40300 | 40350 | 40250 | 2636 |
| 210 | 20230713 | 151500 | 42365077300 | 40250 | 40200 | 40300 | 40200 | 2391 |
| 211 | 20230713 | 151400 | 42268809450 | 40250 | 40250 | 40300 | 40200 | 2610 |
| 212 | 20230713 | 151300 | 42163816250 | 40250 | 40250 | 40300 | 40200 | 1718 |
| 213 | 20230713 | 151200 | 42094661350 | 40250 | 40300 | 40300 | 40250 | 980 |
| 214 | 20230713 | 151100 | 42055184100 | 40300 | 40250 | 40300 | 40200 | 1552 |
| 215 | 20230713 | 151000 | 41992721700 | 40200 | 40200 | 40250 | 40150 | 3714 |
| 216 | 20230713 | 150900 | 41843431550 | 40250 | 40250 | 40250 | 40200 | 1244 |
| 217 | 20230713 | 150800 | 41793385750 | 40250 | 40250 | 40300 | 40200 | 2327 |
| 218 | 20230713 | 150700 | 41699794450 | 40250 | 40250 | 40250 | 40200 | 1641 |
| 219 | 20230713 | 150600 | 41633753000 | 40250 | 40250 | 40300 | 40200 | 2364 |
| 220 | 20230713 | 150500 | 41538667850 | 40250 | 40300 | 40300 | 40250 | 3502 |
| 221 | 20230713 | 150400 | 41397662800 | 40250 | 40300 | 40300 | 40250 | 1284 |
| 222 | 20230713 | 150300 | 41345934350 | 40300 | 40250 | 40300 | 40250 | 2463 |
| 223 | 20230713 | 150200 | 41246752450 | 40300 | 40300 | 40300 | 40250 | 1311 |
| 224 | 20230713 | 150100 | 41193928700 | 40300 | 40350 | 40350 | 40250 | 1228 |
| 225 | 20230713 | 150000 | 41144449550 | 40350 | 40250 | 40350 | 40250 | 2135 |
| 226 | 20230713 | 145900 | 41058399650 | 40250 | 40300 | 40350 | 40250 | 2188 |
| 227 | 20230713 | 145800 | 40970223250 | 40300 | 40250 | 40300 | 40250 | 1086 |
| 228 | 20230713 | 145700 | 40926474900 | 40300 | 40250 | 40300 | 40250 | 1201 |
| 229 | 20230713 | 145600 | 40878091400 | 40300 | 40400 | 40400 | 40250 | 5036 |
| 230 | 20230713 | 145500 | 40675218200 | 40400 | 40300 | 40400 | 40300 | 3042 |
| 231 | 20230713 | 145400 | 40552497900 | 40300 | 40300 | 40350 | 40300 | 2050 |
| 232 | 20230713 | 145300 | 40469835650 | 40350 | 40300 | 40350 | 40250 | 1725 |
| 233 | 20230713 | 145200 | 40400313950 | 40250 | 40250 | 40300 | 40250 | 2000 |
| 234 | 20230713 | 145100 | 40319731800 | 40300 | 40300 | 40300 | 40250 | 1743 |
| 235 | 20230713 | 145000 | 40249540150 | 40300 | 40150 | 40350 | 40150 | 6758 |
| 236 | 20230713 | 144900 | 39977251400 | 40200 | 40200 | 40200 | 40150 | 2399 |
| 237 | 20230713 | 144800 | 39880829050 | 40200 | 40100 | 40200 | 40100 | 1159 |
| 238 | 20230713 | 144700 | 39834297150 | 40100 | 40200 | 40200 | 40100 | 2897 |
| 239 | 20230713 | 144600 | 39717976300 | 40200 | 40200 | 40200 | 40150 | 2497 |
| 240 | 20230713 | 144500 | 39617685500 | 40200 | 40250 | 40300 | 40150 | 3470 |
| 241 | 20230713 | 144400 | 39478153350 | 40250 | 40250 | 40300 | 40200 | 1157 |
| 242 | 20230713 | 144300 | 39431585450 | 40300 | 40250 | 40300 | 40200 | 1034 |
| 243 | 20230713 | 144200 | 39389954850 | 40200 | 40200 | 40300 | 40200 | 1088 |
| 244 | 20230713 | 144100 | 39346183350 | 40300 | 40300 | 40300 | 40150 | 5286 |
| 245 | 20230713 | 144000 | 39133643500 | 40250 | 40300 | 40300 | 40250 | 1440 |
| 246 | 20230713 | 143900 | 39075644500 | 40250 | 40250 | 40300 | 40250 | 1157 |
| 247 | 20230713 | 143800 | 39029044450 | 40250 | 40250 | 40300 | 40250 | 942 |
| 248 | 20230713 | 143700 | 38991111850 | 40300 | 40300 | 40300 | 40200 | 1769 |
| 249 | 20230713 | 143600 | 38919890650 | 40350 | 40300 | 40350 | 40200 | 1082 |
| 250 | 20230713 | 143500 | 38876285050 | 40300 | 40300 | 40350 | 40200 | 9602 |
| 251 | 20230713 | 143400 | 38489658150 | 40300 | 40400 | 40450 | 40300 | 6219 |
| 252 | 20230713 | 143300 | 38238498200 | 40450 | 40450 | 40500 | 40400 | 3291 |
| 253 | 20230713 | 143200 | 38105368550 | 40450 | 40500 | 40500 | 40450 | 1242 |
| 254 | 20230713 | 143100 | 38055078900 | 40500 | 40450 | 40500 | 40450 | 1024 |
| 255 | 20230713 | 143000 | 38013626100 | 40450 | 40500 | 40500 | 40450 | 1124 |
| 256 | 20230713 | 142900 | 37968116850 | 40500 | 40500 | 40500 | 40450 | 2463 |
| 257 | 20230713 | 142800 | 37868384200 | 40500 | 40500 | 40500 | 40450 | 2287 |
| 258 | 20230713 | 142700 | 37775814050 | 40500 | 40450 | 40500 | 40450 | 2412 |
| 259 | 20230713 | 142600 | 37678170400 | 40500 | 40450 | 40500 | 40450 | 3138 |
| 260 | 20230713 | 142500 | 37551107500 | 40500 | 40450 | 40500 | 40400 | 3252 |
| 261 | 20230713 | 142400 | 37419557500 | 40450 | 40450 | 40450 | 40400 | 1486 |
| 262 | 20230713 | 142300 | 37359482650 | 40450 | 40450 | 40450 | 40400 | 1627 |
| 263 | 20230713 | 142200 | 37293709900 | 40450 | 40500 | 40500 | 40400 | 3243 |
| 264 | 20230713 | 142100 | 37162542750 | 40500 | 40500 | 40500 | 40450 | 5198 |
| 265 | 20230713 | 142000 | 36952230550 | 40450 | 40500 | 40500 | 40450 | 1306 |
| 266 | 20230713 | 141900 | 36899341500 | 40500 | 40500 | 40550 | 40450 | 5419 |
| 267 | 20230713 | 141800 | 36679862450 | 40450 | 40450 | 40500 | 40450 | 1222 |
| 268 | 20230713 | 141700 | 36630387500 | 40450 | 40500 | 40500 | 40450 | 1002 |
| 269 | 20230713 | 141600 | 36589811850 | 40500 | 40450 | 40500 | 40400 | 1596 |
| 270 | 20230713 | 141500 | 36525226600 | 40450 | 40450 | 40450 | 40400 | 1903 |
| 271 | 20230713 | 141400 | 36448255500 | 40450 | 40400 | 40500 | 40400 | 3606 |
| 272 | 20230713 | 141300 | 36302354950 | 40450 | 40400 | 40450 | 40400 | 2363 |
| 273 | 20230713 | 141200 | 36206789450 | 40400 | 40450 | 40450 | 40400 | 2169 |
| 274 | 20230713 | 141100 | 36119104750 | 40450 | 40450 | 40500 | 40400 | 2653 |
| 275 | 20230713 | 141000 | 36011778850 | 40500 | 40450 | 40500 | 40450 | 2177 |
| 276 | 20230713 | 140900 | 35923648550 | 40450 | 40550 | 40600 | 40450 | 6940 |
| 277 | 20230713 | 140800 | 35642283850 | 40550 | 40450 | 40550 | 40450 | 3778 |
| 278 | 20230713 | 140700 | 35489252350 | 40450 | 40500 | 40500 | 40450 | 2343 |
| 279 | 20230713 | 140600 | 35394410400 | 40500 | 40500 | 40550 | 40400 | 3809 |
| 280 | 20230713 | 140500 | 35240253250 | 40500 | 40550 | 40600 | 40450 | 16906 |
| 281 | 20230713 | 140400 | 34554752250 | 40600 | 40600 | 40600 | 40550 | 3496 |
| 282 | 20230713 | 140300 | 34412827200 | 40600 | 40650 | 40650 | 40550 | 4218 |
| 283 | 20230713 | 140200 | 34241564400 | 40650 | 40500 | 40650 | 40500 | 13043 |
| 284 | 20230713 | 140100 | 33712171450 | 40550 | 40500 | 40550 | 40450 | 3050 |
| 285 | 20230713 | 140000 | 33588644050 | 40500 | 40500 | 40500 | 40450 | 5464 |
| 286 | 20230713 | 135900 | 33367363950 | 40550 | 40450 | 40550 | 40400 | 10461 |
| 287 | 20230713 | 135800 | 32943907950 | 40450 | 40400 | 40450 | 40400 | 2436 |
| 288 | 20230713 | 135700 | 32845426850 | 40400 | 40300 | 40400 | 40250 | 4289 |
| 289 | 20230713 | 135600 | 32672265900 | 40300 | 40300 | 40300 | 40250 | 1787 |
| 290 | 20230713 | 135500 | 32600269200 | 40250 | 40200 | 40300 | 40200 | 3992 |
| 291 | 20230713 | 135400 | 32439570100 | 40200 | 40250 | 40300 | 40200 | 1614 |
| 292 | 20230713 | 135300 | 32374613300 | 40250 | 40300 | 40300 | 40250 | 1417 |
| 293 | 20230713 | 135200 | 32317531400 | 40300 | 40250 | 40300 | 40250 | 1230 |
| 294 | 20230713 | 135100 | 32267998850 | 40250 | 40250 | 40300 | 40250 | 1017 |
| 295 | 20230713 | 135000 | 32227035800 | 40300 | 40350 | 40350 | 40250 | 2221 |
| 296 | 20230713 | 134900 | 32137525850 | 40350 | 40300 | 40350 | 40300 | 1685 |
| 297 | 20230713 | 134800 | 32069554650 | 40250 | 40350 | 40350 | 40250 | 1589 |
| 298 | 20230713 | 134700 | 32005518250 | 40300 | 40300 | 40400 | 40300 | 2025 |
| 299 | 20230713 | 134600 | 31923814850 | 40350 | 40300 | 40350 | 40300 | 1275 |
| 300 | 20230713 | 134500 | 31872376900 | 40350 | 40350 | 40350 | 40300 | 2951 |
| 301 | 20230713 | 134400 | 31753360100 | 40300 | 40350 | 40400 | 40300 | 3233 |
| 302 | 20230713 | 134300 | 31622990850 | 40400 | 40400 | 40400 | 40350 | 3817 |
| 303 | 20230713 | 134200 | 31468921050 | 40400 | 40400 | 40400 | 40350 | 1707 |
| 304 | 20230713 | 134100 | 31399982100 | 40400 | 40400 | 40400 | 40300 | 4181 |
| 305 | 20230713 | 134000 | 31231183150 | 40400 | 40400 | 40400 | 40350 | 2596 |
| 306 | 20230713 | 133900 | 31126340050 | 40400 | 40400 | 40400 | 40350 | 3240 |
| 307 | 20230713 | 133800 | 30995513100 | 40400 | 40350 | 40400 | 40350 | 2994 |
| 308 | 20230713 | 133700 | 30874650250 | 40350 | 40400 | 40400 | 40350 | 947 |
| 309 | 20230713 | 133600 | 30836399600 | 40400 | 40400 | 40450 | 40350 | 3533 |
| 310 | 20230713 | 133500 | 30693620950 | 40450 | 40450 | 40450 | 40400 | 1864 |
| 311 | 20230713 | 133400 | 30618234950 | 40450 | 40350 | 40450 | 40300 | 2981 |
| 312 | 20230713 | 133300 | 30497854100 | 40350 | 40350 | 40350 | 40300 | 1785 |
| 313 | 20230713 | 133200 | 30425848700 | 40350 | 40400 | 40450 | 40350 | 3832 |
| 314 | 20230713 | 133100 | 30270996700 | 40450 | 40450 | 40450 | 40200 | 4826 |
| 315 | 20230713 | 133000 | 30076146400 | 40450 | 40450 | 40500 | 40350 | 10453 |
| 316 | 20230713 | 132900 | 29653123750 | 40500 | 40350 | 40500 | 40300 | 21479 |
| 317 | 20230713 | 132800 | 28784995250 | 40300 | 40300 | 40350 | 40250 | 4213 |
| 318 | 20230713 | 132700 | 28615094150 | 40300 | 40300 | 40300 | 40250 | 3789 |
| 319 | 20230713 | 132600 | 28462417350 | 40250 | 40150 | 40300 | 40150 | 11061 |
| 320 | 20230713 | 132500 | 28017291400 | 40150 | 40200 | 40200 | 40150 | 1133 |
| 321 | 20230713 | 132400 | 27971792950 | 40200 | 40200 | 40250 | 40150 | 3393 |
| 322 | 20230713 | 132300 | 27835372600 | 40200 | 40000 | 40250 | 40000 | 13142 |
| 323 | 20230713 | 132200 | 27307905150 | 40000 | 40000 | 40050 | 40000 | 658 |
| 324 | 20230713 | 132100 | 27281576100 | 40000 | 40050 | 40050 | 40000 | 754 |
| 325 | 20230713 | 132000 | 27251411500 | 40050 | 40000 | 40050 | 39950 | 1632 |
| 326 | 20230713 | 131900 | 27186133700 | 40000 | 40000 | 40000 | 39950 | 1491 |
| 327 | 20230713 | 131800 | 27126511600 | 40000 | 40050 | 40050 | 40000 | 2838 |
| 328 | 20230713 | 131700 | 27012954550 | 40050 | 40050 | 40050 | 40000 | 2804 |
| 329 | 20230713 | 131600 | 26900672900 | 40000 | 40050 | 40100 | 40000 | 1204 |
| 330 | 20230713 | 131500 | 26852479550 | 40050 | 40100 | 40100 | 40050 | 805 |
| 331 | 20230713 | 131400 | 26820236350 | 40100 | 40050 | 40100 | 40050 | 443 |
| 332 | 20230713 | 131300 | 26802483600 | 40100 | 40050 | 40100 | 40050 | 1887 |
| 333 | 20230713 | 131200 | 26726905250 | 40050 | 40050 | 40100 | 40050 | 1145 |
| 334 | 20230713 | 131100 | 26680999900 | 40100 | 40050 | 40100 | 40050 | 1515 |
| 335 | 20230713 | 131000 | 26620308800 | 40050 | 40000 | 40050 | 40000 | 1079 |
| 336 | 20230713 | 130900 | 26577104700 | 40050 | 40050 | 40050 | 40000 | 443 |
| 337 | 20230713 | 130800 | 26559383400 | 40050 | 40100 | 40150 | 40000 | 2743 |
| 338 | 20230713 | 130700 | 26449503100 | 40100 | 40200 | 40200 | 40100 | 4699 |
| 339 | 20230713 | 130600 | 26260756250 | 40200 | 40200 | 40250 | 40150 | 3026 |
| 340 | 20230713 | 130500 | 26139114200 | 40200 | 40200 | 40250 | 40150 | 2831 |
| 341 | 20230713 | 130400 | 26025297900 | 40250 | 40200 | 40250 | 40150 | 12284 |
| 342 | 20230713 | 130300 | 25531289550 | 40200 | 40150 | 40200 | 40100 | 2808 |
| 343 | 20230713 | 130200 | 25418554550 | 40150 | 40100 | 40150 | 40050 | 5629 |
| 344 | 20230713 | 130100 | 25192790300 | 40100 | 40050 | 40100 | 40050 | 1973 |
| 345 | 20230713 | 130000 | 25113681150 | 40050 | 40000 | 40050 | 40000 | 3310 |
| 346 | 20230713 | 125900 | 24981169750 | 40000 | 40050 | 40050 | 39950 | 1782 |
| 347 | 20230713 | 125800 | 24909892200 | 40050 | 40050 | 40050 | 40000 | 959 |
| 348 | 20230713 | 125700 | 24871517600 | 40000 | 40000 | 40050 | 40000 | 1063 |
| 349 | 20230713 | 125600 | 24828964250 | 40000 | 40050 | 40100 | 40000 | 4965 |
| 350 | 20230713 | 125500 | 24629969850 | 40050 | 40000 | 40050 | 40000 | 628 |
| 351 | 20230713 | 125400 | 24604823550 | 40050 | 40100 | 40100 | 40000 | 1210 |
| 352 | 20230713 | 125300 | 24556329150 | 40100 | 40050 | 40150 | 40000 | 9264 |
| 353 | 20230713 | 125200 | 24185132600 | 40000 | 39950 | 40050 | 39950 | 7310 |
| 354 | 20230713 | 125100 | 23892674650 | 39950 | 39950 | 39950 | 39900 | 3509 |
| 355 | 20230713 | 125000 | 23752493600 | 39950 | 39900 | 39950 | 39900 | 1245 |
| 356 | 20230713 | 124900 | 23702761700 | 39900 | 39850 | 39900 | 39850 | 1080 |
| 357 | 20230713 | 124800 | 23659675200 | 39850 | 39900 | 39900 | 39850 | 960 |
| 358 | 20230713 | 124700 | 23621382250 | 39900 | 39750 | 39900 | 39750 | 2910 |
| 359 | 20230713 | 124600 | 23505443450 | 39750 | 39750 | 39800 | 39700 | 651 |
| 360 | 20230713 | 124500 | 23479562450 | 39750 | 39750 | 39800 | 39700 | 1230 |
| 361 | 20230713 | 124400 | 23430671700 | 39750 | 39750 | 39750 | 39700 | 1313 |
| 362 | 20230713 | 124300 | 23378486850 | 39750 | 39750 | 39750 | 39700 | 417 |
| 363 | 20230713 | 124200 | 23361918350 | 39750 | 39650 | 39750 | 39650 | 1350 |
| 364 | 20230713 | 124100 | 23308334000 | 39700 | 39700 | 39750 | 39650 | 762 |
| 365 | 20230713 | 124000 | 23278084500 | 39700 | 39750 | 39750 | 39700 | 1115 |
| 366 | 20230713 | 123900 | 23233807450 | 39750 | 39700 | 39750 | 39700 | 431 |
| 367 | 20230713 | 123800 | 23216689100 | 39700 | 39650 | 39750 | 39650 | 1636 |
| 368 | 20230713 | 123700 | 23151731950 | 39650 | 39700 | 39700 | 39650 | 372 |
| 369 | 20230713 | 123600 | 23136978600 | 39650 | 39700 | 39750 | 39650 | 2027 |
| 370 | 20230713 | 123500 | 23056508550 | 39750 | 39750 | 39750 | 39700 | 402 |
| 371 | 20230713 | 123400 | 23040546400 | 39750 | 39700 | 39750 | 39700 | 1762 |
| 372 | 20230713 | 123300 | 22970592400 | 39750 | 39750 | 39750 | 39700 | 2892 |
| 373 | 20230713 | 123200 | 22855759950 | 39750 | 39750 | 39800 | 39750 | 492 |
| 374 | 20230713 | 123100 | 22836202800 | 39750 | 39750 | 39800 | 39750 | 875 |
| 375 | 20230713 | 123000 | 22801420550 | 39800 | 39750 | 39800 | 39750 | 651 |
| 376 | 20230713 | 122900 | 22775542700 | 39800 | 39800 | 39850 | 39750 | 4797 |
| 377 | 20230713 | 122800 | 22584754400 | 39850 | 39850 | 39900 | 39800 | 1307 |
| 378 | 20230713 | 122700 | 22532661250 | 39800 | 39800 | 39850 | 39800 | 3088 |
| 379 | 20230713 | 122600 | 22409754700 | 39800 | 39900 | 39900 | 39800 | 2660 |
| 380 | 20230713 | 122500 | 22303677150 | 39900 | 39900 | 39900 | 39850 | 816 |
| 381 | 20230713 | 122400 | 22271135700 | 39900 | 39900 | 39900 | 39850 | 1939 |
| 382 | 20230713 | 122300 | 22193778350 | 39900 | 39900 | 39900 | 39850 | 2223 |
| 383 | 20230713 | 122200 | 22105084000 | 39900 | 39900 | 39900 | 39850 | 792 |
| 384 | 20230713 | 122100 | 22073492650 | 39850 | 39850 | 39900 | 39850 | 369 |
| 385 | 20230713 | 122000 | 22058774050 | 39900 | 39900 | 39900 | 39850 | 2069 |
| 386 | 20230713 | 121900 | 21976228450 | 39900 | 39900 | 39950 | 39850 | 2617 |
| 387 | 20230713 | 121800 | 21871807600 | 39900 | 39850 | 39900 | 39800 | 2428 |
| 388 | 20230713 | 121700 | 21775047850 | 39850 | 39850 | 39900 | 39800 | 1482 |
| 389 | 20230713 | 121600 | 21715990150 | 39850 | 39950 | 39950 | 39800 | 3956 |
| 390 | 20230713 | 121500 | 21558201450 | 39950 | 39800 | 39950 | 39750 | 7342 |
| 391 | 20230713 | 121400 | 21265547250 | 39750 | 39700 | 39750 | 39700 | 1118 |
| 392 | 20230713 | 121300 | 21221127700 | 39700 | 39700 | 39750 | 39650 | 1272 |
| 393 | 20230713 | 121200 | 21170632050 | 39700 | 39700 | 39750 | 39700 | 1530 |
| 394 | 20230713 | 121100 | 21109883050 | 39700 | 39700 | 39750 | 39700 | 1403 |
| 395 | 20230713 | 121000 | 21054142700 | 39700 | 39700 | 39750 | 39700 | 215 |
| 396 | 20230713 | 120900 | 21045603550 | 39700 | 39700 | 39750 | 39700 | 1415 |
| 397 | 20230713 | 120800 | 20989419150 | 39700 | 39700 | 39700 | 39650 | 529 |
| 398 | 20230713 | 120700 | 20968421600 | 39700 | 39650 | 39700 | 39650 | 914 |
| 399 | 20230713 | 120600 | 20932137550 | 39650 | 39700 | 39750 | 39650 | 2632 |
| 400 | 20230713 | 120500 | 20827727650 | 39700 | 39650 | 39700 | 39650 | 2578 |
| 401 | 20230713 | 120400 | 20725424450 | 39700 | 39650 | 39700 | 39650 | 397 |
| 402 | 20230713 | 120300 | 20709676550 | 39650 | 39650 | 39700 | 39650 | 382 |
| 403 | 20230713 | 120200 | 20694530050 | 39650 | 39650 | 39700 | 39650 | 339 |
| 404 | 20230713 | 120100 | 20681081000 | 39700 | 39650 | 39700 | 39650 | 687 |
| 405 | 20230713 | 120000 | 20653820300 | 39650 | 39700 | 39750 | 39650 | 1169 |
| 406 | 20230713 | 115900 | 20607407900 | 39750 | 39700 | 39750 | 39700 | 830 |
| 407 | 20230713 | 115800 | 20574452700 | 39700 | 39700 | 39700 | 39650 | 750 |
| 408 | 20230713 | 115700 | 20544681400 | 39700 | 39650 | 39700 | 39650 | 1289 |
| 409 | 20230713 | 115600 | 20493561000 | 39700 | 39750 | 39750 | 39700 | 716 |
| 410 | 20230713 | 115500 | 20465135650 | 39700 | 39650 | 39750 | 39650 | 2033 |
| 411 | 20230713 | 115400 | 20384423150 | 39700 | 39650 | 39700 | 39650 | 1373 |
| 412 | 20230713 | 115300 | 20329921100 | 39650 | 39600 | 39650 | 39600 | 2135 |
| 413 | 20230713 | 115200 | 20245269100 | 39650 | 39600 | 39650 | 39600 | 1348 |
| 414 | 20230713 | 115100 | 20191870600 | 39600 | 39650 | 39650 | 39600 | 126 |
| 415 | 20230713 | 115000 | 20186877400 | 39650 | 39600 | 39650 | 39600 | 1213 |
| 416 | 20230713 | 114900 | 20138793800 | 39600 | 39600 | 39650 | 39600 | 1317 |
| 417 | 20230713 | 114800 | 20086588700 | 39600 | 39650 | 39700 | 39600 | 471 |
| 418 | 20230713 | 114700 | 20067918600 | 39650 | 39650 | 39650 | 39650 | 868 |
| 419 | 20230713 | 114600 | 20033502400 | 39650 | 39700 | 39700 | 39650 | 761 |
| 420 | 20230713 | 114500 | 20003320950 | 39650 | 39550 | 39700 | 39550 | 3635 |
| 421 | 20230713 | 114400 | 19859376350 | 39550 | 39650 | 39650 | 39500 | 4279 |
| 422 | 20230713 | 114300 | 19690028300 | 39650 | 39600 | 39650 | 39550 | 862 |
| 423 | 20230713 | 114200 | 19655864850 | 39600 | 39600 | 39650 | 39600 | 1262 |
| 424 | 20230713 | 114100 | 19605882900 | 39600 | 39550 | 39600 | 39550 | 623 |
| 425 | 20230713 | 114000 | 19581241450 | 39550 | 39500 | 39550 | 39500 | 872 |
| 426 | 20230713 | 113900 | 19546760000 | 39500 | 39550 | 39700 | 39500 | 2340 |
| 427 | 20230713 | 113800 | 19454107100 | 39500 | 39500 | 39550 | 39500 | 1126 |
| 428 | 20230713 | 113700 | 19409624000 | 39500 | 39500 | 39550 | 39500 | 755 |
| 429 | 20230713 | 113600 | 19379797250 | 39500 | 39550 | 39550 | 39500 | 1537 |
| 430 | 20230713 | 113500 | 19319035200 | 39550 | 39550 | 39550 | 39500 | 1198 |
| 431 | 20230713 | 113400 | 19271656600 | 39550 | 39500 | 39550 | 39500 | 989 |
| 432 | 20230713 | 113300 | 19232580350 | 39500 | 39550 | 39600 | 39500 | 2111 |
| 433 | 20230713 | 113200 | 19149101350 | 39550 | 39600 | 39600 | 39550 | 575 |
| 434 | 20230713 | 113100 | 19126343850 | 39550 | 39550 | 39600 | 39550 | 222 |
| 435 | 20230713 | 113000 | 19117563100 | 39550 | 39550 | 39550 | 39550 | 342 |
| 436 | 20230713 | 112900 | 19104037000 | 39550 | 39500 | 39600 | 39450 | 1813 |
| 437 | 20230713 | 112800 | 19032406350 | 39500 | 39500 | 39500 | 39450 | 1594 |
| 438 | 20230713 | 112700 | 18969492250 | 39500 | 39650 | 39650 | 39450 | 9202 |
| 439 | 20230713 | 112600 | 18605803050 | 39600 | 39550 | 39650 | 39550 | 1191 |
| 440 | 20230713 | 112500 | 18558640800 | 39550 | 39550 | 39600 | 39550 | 349 |
| 441 | 20230713 | 112400 | 18544830550 | 39550 | 39550 | 39600 | 39500 | 1016 |
| 442 | 20230713 | 112300 | 18504651700 | 39550 | 39550 | 39550 | 39500 | 593 |
| 443 | 20230713 | 112200 | 18481201550 | 39550 | 39550 | 39550 | 39550 | 1090 |
| 444 | 20230713 | 112100 | 18438092050 | 39550 | 39550 | 39550 | 39500 | 421 |
| 445 | 20230713 | 112000 | 18421454400 | 39500 | 39550 | 39600 | 39500 | 1721 |
| 446 | 20230713 | 111900 | 18353388000 | 39600 | 39550 | 39600 | 39500 | 1737 |
| 447 | 20230713 | 111800 | 18284721900 | 39500 | 39500 | 39550 | 39500 | 592 |
| 448 | 20230713 | 111700 | 18261336600 | 39500 | 39600 | 39600 | 39500 | 2463 |
| 449 | 20230713 | 111600 | 18163943800 | 39600 | 39600 | 39650 | 39550 | 3313 |
| 450 | 20230713 | 111500 | 18032751050 | 39600 | 39650 | 39700 | 39600 | 892 |
| 451 | 20230713 | 111400 | 17997387950 | 39700 | 39650 | 39700 | 39650 | 610 |
| 452 | 20230713 | 111300 | 17973199300 | 39650 | 39700 | 39700 | 39650 | 561 |
| 453 | 20230713 | 111200 | 17950950200 | 39650 | 39700 | 39700 | 39650 | 1675 |
| 454 | 20230713 | 111100 | 17884533400 | 39650 | 39650 | 39700 | 39650 | 885 |
| 455 | 20230713 | 111000 | 17849438450 | 39650 | 39650 | 39700 | 39600 | 1342 |
| 456 | 20230713 | 110900 | 17796220950 | 39650 | 39700 | 39700 | 39650 | 592 |
| 457 | 20230713 | 110800 | 17772735150 | 39700 | 39650 | 39700 | 39650 | 352 |
| 458 | 20230713 | 110700 | 17758768600 | 39650 | 39700 | 39700 | 39650 | 233 |
| 459 | 20230713 | 110600 | 17749522700 | 39650 | 39700 | 39700 | 39650 | 486 |
| 460 | 20230713 | 110500 | 17730230750 | 39700 | 39750 | 39750 | 39700 | 1523 |
| 461 | 20230713 | 110400 | 17669767250 | 39750 | 39750 | 39750 | 39700 | 368 |
| 462 | 20230713 | 110300 | 17655141550 | 39750 | 39750 | 39750 | 39700 | 1173 |
| 463 | 20230713 | 110200 | 17608528700 | 39750 | 39750 | 39750 | 39700 | 522 |
| 464 | 20230713 | 110100 | 17587783350 | 39750 | 39700 | 39750 | 39700 | 601 |
| 465 | 20230713 | 110000 | 17563908900 | 39700 | 39700 | 39700 | 39650 | 572 |
| 466 | 20230713 | 105900 | 17541203500 | 39650 | 39650 | 39700 | 39600 | 377 |
| 467 | 20230713 | 105800 | 17526256300 | 39650 | 39550 | 39650 | 39550 | 1736 |
| 468 | 20230713 | 105700 | 17457535200 | 39550 | 39550 | 39550 | 39500 | 1509 |
| 469 | 20230713 | 105600 | 17397898750 | 39550 | 39500 | 39550 | 39500 | 573 |
| 470 | 20230713 | 105500 | 17375247200 | 39500 | 39550 | 39600 | 39500 | 605 |
| 471 | 20230713 | 105400 | 17351338150 | 39550 | 39550 | 39600 | 39550 | 903 |
| 472 | 20230713 | 105300 | 17315623900 | 39550 | 39550 | 39600 | 39550 | 859 |
| 473 | 20230713 | 105200 | 17281647950 | 39550 | 39600 | 39650 | 39550 | 788 |
| 474 | 20230713 | 105100 | 17250465300 | 39600 | 39700 | 39700 | 39600 | 2887 |
| 475 | 20230713 | 105000 | 17136094900 | 39650 | 39700 | 39700 | 39650 | 1863 |
| 476 | 20230713 | 104900 | 17062226000 | 39700 | 39700 | 39700 | 39650 | 474 |
| 477 | 20230713 | 104800 | 17043409600 | 39700 | 39700 | 39700 | 39650 | 2195 |
| 478 | 20230713 | 104700 | 16956269100 | 39700 | 39700 | 39750 | 39650 | 449 |
| 479 | 20230713 | 104600 | 16938449100 | 39750 | 39750 | 39750 | 39700 | 717 |
| 480 | 20230713 | 104500 | 16909982450 | 39750 | 39750 | 39750 | 39700 | 446 |
| 481 | 20230713 | 104400 | 16892263150 | 39700 | 39700 | 39750 | 39650 | 423 |
| 482 | 20230713 | 104300 | 16875470800 | 39650 | 39750 | 39750 | 39650 | 1743 |
| 483 | 20230713 | 104200 | 16806229800 | 39700 | 39700 | 39750 | 39700 | 3731 |
| 484 | 20230713 | 104100 | 16657960400 | 39700 | 39600 | 39700 | 39600 | 2794 |
| 485 | 20230713 | 104000 | 16547154500 | 39650 | 39650 | 39650 | 39600 | 965 |
| 486 | 20230713 | 103900 | 16508904500 | 39700 | 39700 | 39700 | 39650 | 1037 |
| 487 | 20230713 | 103800 | 16467753250 | 39700 | 39600 | 39700 | 39600 | 1310 |
| 488 | 20230713 | 103700 | 16415807250 | 39600 | 39550 | 39650 | 39550 | 1837 |
| 489 | 20230713 | 103600 | 16343062300 | 39600 | 39550 | 39600 | 39500 | 685 |
| 490 | 20230713 | 103500 | 16315967650 | 39550 | 39500 | 39550 | 39500 | 228 |
| 491 | 20230713 | 103400 | 16306955600 | 39450 | 39500 | 39500 | 39450 | 652 |
| 492 | 20230713 | 103300 | 16281215400 | 39500 | 39450 | 39550 | 39450 | 1369 |
| 493 | 20230713 | 103200 | 16227134500 | 39450 | 39350 | 39500 | 39350 | 1940 |
| 494 | 20230713 | 103100 | 16150690150 | 39350 | 39300 | 39350 | 39300 | 670 |
| 495 | 20230713 | 103000 | 16124334850 | 39350 | 39300 | 39400 | 39300 | 3921 |
| 496 | 20230713 | 102900 | 15970141200 | 39350 | 39350 | 39350 | 39250 | 4456 |
| 497 | 20230713 | 102800 | 15795020400 | 39300 | 39400 | 39400 | 39300 | 3792 |
| 498 | 20230713 | 102700 | 15645824950 | 39400 | 39400 | 39400 | 39350 | 813 |
| 499 | 20230713 | 102600 | 15613822950 | 39350 | 39400 | 39400 | 39350 | 3091 |
| 500 | 20230713 | 102500 | 15492123500 | 39400 | 39450 | 39450 | 39350 | 1602 |
| 501 | 20230713 | 102400 | 15429022550 | 39400 | 39450 | 39450 | 39400 | 5210 |
| 502 | 20230713 | 102300 | 15223725050 | 39400 | 39450 | 39500 | 39400 | 5263 |
| 503 | 20230713 | 102200 | 15016051300 | 39450 | 39550 | 39550 | 39450 | 1470 |
| 504 | 20230713 | 102100 | 14957987900 | 39550 | 39550 | 39550 | 39500 | 726 |
| 505 | 20230713 | 102000 | 14929308900 | 39500 | 39550 | 39550 | 39500 | 591 |
| 506 | 20230713 | 101900 | 14905961850 | 39550 | 39550 | 39550 | 39500 | 752 |
| 507 | 20230713 | 101800 | 14876254100 | 39550 | 39500 | 39550 | 39500 | 649 |
| 508 | 20230713 | 101700 | 14850611050 | 39500 | 39550 | 39550 | 39500 | 264 |
| 509 | 20230713 | 101600 | 14840177750 | 39550 | 39450 | 39550 | 39450 | 2108 |
| 510 | 20230713 | 101500 | 14756906000 | 39500 | 39500 | 39500 | 39450 | 2604 |
| 511 | 20230713 | 101400 | 14654063300 | 39500 | 39550 | 39600 | 39500 | 5895 |
| 512 | 20230713 | 101300 | 14421082650 | 39550 | 39550 | 39600 | 39550 | 1132 |
| 513 | 20230713 | 101200 | 14376310700 | 39600 | 39600 | 39600 | 39550 | 3721 |
| 514 | 20230713 | 101100 | 14229108300 | 39600 | 39600 | 39650 | 39550 | 5701 |
| 515 | 20230713 | 101000 | 14003347550 | 39600 | 39550 | 39600 | 39500 | 4640 |
| 516 | 20230713 | 100900 | 13819736600 | 39500 | 39550 | 39550 | 39500 | 2060 |
| 517 | 20230713 | 100800 | 13738347200 | 39550 | 39550 | 39600 | 39500 | 2183 |
| 518 | 20230713 | 100700 | 13652065150 | 39550 | 39550 | 39550 | 39500 | 2215 |
| 519 | 20230713 | 100600 | 13564479250 | 39550 | 39650 | 39650 | 39550 | 3992 |
| 520 | 20230713 | 100500 | 13406472600 | 39650 | 39650 | 39700 | 39600 | 2402 |
| 521 | 20230713 | 100400 | 13311240850 | 39650 | 39600 | 39650 | 39550 | 1453 |
| 522 | 20230713 | 100300 | 13253696950 | 39600 | 39600 | 39600 | 39550 | 1865 |
| 523 | 20230713 | 100200 | 13179857350 | 39550 | 39500 | 39600 | 39500 | 867 |
| 524 | 20230713 | 100100 | 13145561200 | 39550 | 39550 | 39550 | 39500 | 1880 |
| 525 | 20230713 | 100000 | 13071214400 | 39500 | 39450 | 39550 | 39400 | 2438 |
| 526 | 20230713 | 095900 | 12974938350 | 39400 | 39600 | 39600 | 39400 | 13079 |
| 527 | 20230713 | 095800 | 12458190250 | 39600 | 39600 | 39650 | 39600 | 4283 |
| 528 | 20230713 | 095700 | 12288564050 | 39650 | 39650 | 39700 | 39600 | 1380 |
| 529 | 20230713 | 095600 | 12233851550 | 39650 | 39650 | 39700 | 39600 | 2405 |
| 530 | 20230713 | 095500 | 12138547200 | 39600 | 39650 | 39700 | 39600 | 1221 |
| 531 | 20230713 | 095400 | 12090140900 | 39650 | 39650 | 39700 | 39600 | 1630 |
| 532 | 20230713 | 095300 | 12025523600 | 39650 | 39600 | 39700 | 39600 | 2155 |
| 533 | 20230713 | 095200 | 11940124350 | 39600 | 39700 | 39700 | 39550 | 4708 |
| 534 | 20230713 | 095100 | 11753650000 | 39700 | 39700 | 39700 | 39650 | 1545 |
| 535 | 20230713 | 095000 | 11692323250 | 39700 | 39650 | 39700 | 39650 | 1708 |
| 536 | 20230713 | 094900 | 11624586900 | 39650 | 39700 | 39700 | 39600 | 2196 |
| 537 | 20230713 | 094800 | 11537499100 | 39700 | 39700 | 39700 | 39650 | 788 |
| 538 | 20230713 | 094700 | 11506248100 | 39650 | 39650 | 39700 | 39600 | 3896 |
| 539 | 20230713 | 094600 | 11351860250 | 39650 | 39650 | 39700 | 39650 | 2898 |
| 540 | 20230713 | 094500 | 11236941350 | 39700 | 39750 | 39750 | 39650 | 2991 |
| 541 | 20230713 | 094400 | 11118213050 | 39750 | 39800 | 39850 | 39700 | 7153 |
| 542 | 20230713 | 094300 | 10833953350 | 39800 | 39900 | 39900 | 39800 | 3791 |
| 543 | 20230713 | 094200 | 10682849550 | 39900 | 39900 | 39950 | 39850 | 1417 |
| 544 | 20230713 | 094100 | 10626300650 | 39900 | 39950 | 39950 | 39900 | 2625 |
| 545 | 20230713 | 094000 | 10521549450 | 39900 | 40050 | 40050 | 39900 | 3213 |
| 546 | 20230713 | 093900 | 10393209150 | 40000 | 40050 | 40100 | 40000 | 938 |
| 547 | 20230713 | 093800 | 10355654850 | 40100 | 40200 | 40200 | 40000 | 6942 |
| 548 | 20230713 | 093700 | 10077195400 | 40200 | 40150 | 40200 | 40100 | 3586 |
| 549 | 20230713 | 093600 | 9933112850 | 40150 | 40150 | 40200 | 40000 | 6215 |
| 550 | 20230713 | 093500 | 9683770200 | 40200 | 40100 | 40200 | 40050 | 1631 |
| 551 | 20230713 | 093400 | 9618309700 | 40100 | 40150 | 40150 | 40050 | 3891 |
| 552 | 20230713 | 093300 | 9462235500 | 40150 | 39950 | 40150 | 39900 | 7260 |
| 553 | 20230713 | 093200 | 9171575850 | 39950 | 39900 | 40000 | 39900 | 1751 |
| 554 | 20230713 | 093100 | 9101638050 | 39950 | 39950 | 39950 | 39850 | 3450 |
| 555 | 20230713 | 093000 | 8963962450 | 39950 | 39950 | 40050 | 39950 | 3218 |
| 556 | 20230713 | 092900 | 8835319100 | 39950 | 40000 | 40000 | 39950 | 5315 |
| 557 | 20230713 | 092800 | 8622896850 | 40100 | 40050 | 40100 | 40000 | 1719 |
| 558 | 20230713 | 092700 | 8554021200 | 40050 | 40100 | 40150 | 40050 | 2616 |
| 559 | 20230713 | 092600 | 8449168700 | 40100 | 40150 | 40200 | 40100 | 2216 |
| 560 | 20230713 | 092500 | 8360221850 | 40150 | 40200 | 40200 | 40100 | 1408 |
| 561 | 20230713 | 092400 | 8303690350 | 40200 | 40250 | 40250 | 40100 | 4447 |
| 562 | 20230713 | 092300 | 8125151100 | 40200 | 40300 | 40300 | 40200 | 3417 |
| 563 | 20230713 | 092200 | 7987580900 | 40250 | 40150 | 40300 | 40100 | 8249 |
| 564 | 20230713 | 092100 | 7655943550 | 40150 | 40150 | 40150 | 40100 | 1016 |
| 565 | 20230713 | 092000 | 7615152250 | 40150 | 40050 | 40150 | 40000 | 12297 |
| 566 | 20230713 | 091900 | 7122532450 | 40050 | 40000 | 40150 | 40000 | 2403 |
| 567 | 20230713 | 091800 | 7026250100 | 40100 | 40150 | 40150 | 40000 | 3567 |
| 568 | 20230713 | 091700 | 6883192100 | 40100 | 40100 | 40200 | 40100 | 5577 |
| 569 | 20230713 | 091600 | 6659290250 | 40150 | 40100 | 40200 | 40100 | 5508 |
| 570 | 20230713 | 091500 | 6438213650 | 40100 | 40100 | 40150 | 40050 | 8037 |
| 571 | 20230713 | 091400 | 6115950750 | 40100 | 39950 | 40100 | 39900 | 2616 |
| 572 | 20230713 | 091300 | 6011248850 | 39900 | 39950 | 40050 | 39900 | 11555 |
| 573 | 20230713 | 091200 | 5548968950 | 39950 | 40050 | 40050 | 39900 | 5708 |
| 574 | 20230713 | 091100 | 5320615950 | 40050 | 40200 | 40200 | 40050 | 9017 |
| 575 | 20230713 | 091000 | 4958758800 | 40200 | 40400 | 40400 | 40200 | 7359 |
| 576 | 20230713 | 090900 | 4662512600 | 40400 | 40100 | 40400 | 40100 | 17829 |
| 577 | 20230713 | 090800 | 3944544900 | 40050 | 39950 | 40150 | 39950 | 7489 |
| 578 | 20230713 | 090700 | 3644398600 | 39950 | 39900 | 40000 | 39850 | 6411 |
| 579 | 20230713 | 090600 | 3388537500 | 39900 | 40050 | 40100 | 39800 | 7860 |
| 580 | 20230713 | 090500 | 3074367950 | 40000 | 39750 | 40050 | 39750 | 10358 |
| 581 | 20230713 | 090400 | 2660942600 | 39750 | 39750 | 39800 | 39650 | 10324 |
| 582 | 20230713 | 090300 | 2251060000 | 39700 | 39900 | 39900 | 39700 | 10421 |
| 583 | 20230713 | 090200 | 1836569000 | 39900 | 39900 | 39900 | 39800 | 14722 |
| 584 | 20230713 | 090100 | 1249878350 | 39900 | 39950 | 39950 | 39800 | 13180 |
| 585 | 20230713 | 090000 | 724340250 | 39950 | 39850 | 39950 | 39850 | 18170 |