34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 190300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 588338 |
| 3 | 20230713 | 190200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 4 | 20230713 | 190100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 5 | 20230713 | 190000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 6 | 20230713 | 185900 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 7 | 20230713 | 185800 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 8 | 20230713 | 185700 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 9 | 20230713 | 185600 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 10 | 20230713 | 185500 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 11 | 20230713 | 185400 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 12 | 20230713 | 185300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 13 | 20230713 | 185200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 14 | 20230713 | 185100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 15 | 20230713 | 185000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 16 | 20230713 | 184900 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 17 | 20230713 | 184800 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 18 | 20230713 | 184700 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 19 | 20230713 | 184600 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 20 | 20230713 | 184500 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 21 | 20230713 | 184400 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 22 | 20230713 | 184300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 23 | 20230713 | 184200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 24 | 20230713 | 184100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 25 | 20230713 | 184000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 26 | 20230713 | 183900 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 27 | 20230713 | 183800 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 28 | 20230713 | 183700 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 29 | 20230713 | 183600 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 30 | 20230713 | 183500 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 31 | 20230713 | 183400 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 32 | 20230713 | 183300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 588338 |
| 33 | 20230713 | 183200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 34 | 20230713 | 183100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 35 | 20230713 | 183000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 36 | 20230713 | 182900 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 37 | 20230713 | 182800 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 38 | 20230713 | 182700 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 39 | 20230713 | 182600 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 40 | 20230713 | 182500 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 41 | 20230713 | 182400 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 42 | 20230713 | 182300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 43 | 20230713 | 182200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 44 | 20230713 | 182100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 45 | 20230713 | 182000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 46 | 20230713 | 181900 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 47 | 20230713 | 181800 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 48 | 20230713 | 181700 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 49 | 20230713 | 181600 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 50 | 20230713 | 181500 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 51 | 20230713 | 181400 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 52 | 20230713 | 181300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 53 | 20230713 | 181200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 54 | 20230713 | 181100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 55 | 20230713 | 181000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 56 | 20230713 | 180900 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 57 | 20230713 | 180800 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 58 | 20230713 | 180700 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 59 | 20230713 | 180600 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 60 | 20230713 | 180500 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 61 | 20230713 | 180400 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 62 | 20230713 | 180300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 588338 |
| 63 | 20230713 | 180200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 64 | 20230713 | 180100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 65 | 20230713 | 180000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 66 | 20230713 | 175900 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 67 | 20230713 | 175800 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 68 | 20230713 | 175700 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 69 | 20230713 | 175600 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 70 | 20230713 | 175500 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 71 | 20230713 | 175400 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 72 | 20230713 | 175300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 73 | 20230713 | 175200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 74 | 20230713 | 175100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 75 | 20230713 | 175000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 76 | 20230713 | 174900 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 77 | 20230713 | 174800 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 78 | 20230713 | 174700 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 79 | 20230713 | 174600 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 80 | 20230713 | 174500 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 81 | 20230713 | 174400 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 82 | 20230713 | 174300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 83 | 20230713 | 174200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 84 | 20230713 | 174100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 85 | 20230713 | 174000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 86 | 20230713 | 173900 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 87 | 20230713 | 173800 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 88 | 20230713 | 173700 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 89 | 20230713 | 173600 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 90 | 20230713 | 173500 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 91 | 20230713 | 173400 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 92 | 20230713 | 173300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 588338 |
| 93 | 20230713 | 173200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 94 | 20230713 | 173100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 95 | 20230713 | 173000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 96 | 20230713 | 172900 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 97 | 20230713 | 172800 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 98 | 20230713 | 172700 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 99 | 20230713 | 172600 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 100 | 20230713 | 172500 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 101 | 20230713 | 172400 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 102 | 20230713 | 172300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 103 | 20230713 | 172200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 104 | 20230713 | 172100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 105 | 20230713 | 172000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 106 | 20230713 | 171900 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 107 | 20230713 | 171800 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 108 | 20230713 | 171700 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 109 | 20230713 | 171600 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 110 | 20230713 | 171500 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 111 | 20230713 | 171400 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 112 | 20230713 | 171300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 113 | 20230713 | 171200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 114 | 20230713 | 171100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 115 | 20230713 | 171000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 116 | 20230713 | 170900 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 117 | 20230713 | 170800 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 118 | 20230713 | 170700 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 119 | 20230713 | 170600 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 120 | 20230713 | 170500 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 121 | 20230713 | 170400 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 122 | 20230713 | 170300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 588338 |
| 123 | 20230713 | 170200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 124 | 20230713 | 170100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 125 | 20230713 | 170000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 126 | 20230713 | 165900 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 127 | 20230713 | 165800 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 128 | 20230713 | 165700 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 129 | 20230713 | 165600 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 130 | 20230713 | 165500 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 131 | 20230713 | 165400 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 132 | 20230713 | 165300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 133 | 20230713 | 165200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 134 | 20230713 | 165100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 135 | 20230713 | 165000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 136 | 20230713 | 164900 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 137 | 20230713 | 164800 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 138 | 20230713 | 164700 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 139 | 20230713 | 164600 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 140 | 20230713 | 164500 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 141 | 20230713 | 164400 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 142 | 20230713 | 164300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 143 | 20230713 | 164200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 144 | 20230713 | 164100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 145 | 20230713 | 164000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 146 | 20230713 | 163900 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 147 | 20230713 | 163800 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 148 | 20230713 | 163700 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 149 | 20230713 | 163600 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 150 | 20230713 | 163500 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 151 | 20230713 | 163400 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 152 | 20230713 | 163300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 588338 |
| 153 | 20230713 | 163200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 154 | 20230713 | 163100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 155 | 20230713 | 163000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 156 | 20230713 | 162900 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 157 | 20230713 | 162800 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 158 | 20230713 | 162700 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 159 | 20230713 | 162600 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 160 | 20230713 | 162500 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 161 | 20230713 | 162400 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 162 | 20230713 | 162300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 163 | 20230713 | 162200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 164 | 20230713 | 162100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 165 | 20230713 | 162000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 166 | 20230713 | 161900 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 167 | 20230713 | 161800 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 168 | 20230713 | 161700 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 169 | 20230713 | 161600 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 170 | 20230713 | 161500 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 171 | 20230713 | 161400 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 172 | 20230713 | 161300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 173 | 20230713 | 161200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 174 | 20230713 | 161100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 175 | 20230713 | 161000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 176 | 20230713 | 160900 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 177 | 20230713 | 160800 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 178 | 20230713 | 160700 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 179 | 20230713 | 160600 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 180 | 20230713 | 160500 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 181 | 20230713 | 160400 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 182 | 20230713 | 160300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 588338 |
| 183 | 20230713 | 160200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 184 | 20230713 | 160100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 185 | 20230713 | 160000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 186 | 20230713 | 155900 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 187 | 20230713 | 155800 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 188 | 20230713 | 155700 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 189 | 20230713 | 155600 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 190 | 20230713 | 155500 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 191 | 20230713 | 155400 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 192 | 20230713 | 155300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 193 | 20230713 | 155200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 194 | 20230713 | 155100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 195 | 20230713 | 155000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 196 | 20230713 | 154900 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 197 | 20230713 | 154800 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 198 | 20230713 | 154700 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 199 | 20230713 | 154600 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 200 | 20230713 | 154500 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 201 | 20230713 | 154400 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 202 | 20230713 | 154300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 203 | 20230713 | 154200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 204 | 20230713 | 154100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 205 | 20230713 | 154000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 206 | 20230713 | 153900 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 207 | 20230713 | 153800 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 208 | 20230713 | 153700 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 209 | 20230713 | 153600 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 210 | 20230713 | 153500 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 211 | 20230713 | 153400 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 212 | 20230713 | 153300 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 588338 |
| 213 | 20230713 | 153200 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 214 | 20230713 | 153100 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 215 | 20230713 | 153000 | 1430271406450 | 25250 | 25250 | 25250 | 25250 | 588338 |
| 216 | 20230713 | 152900 | 1415415871950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 217 | 20230713 | 152800 | 1415415871950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 218 | 20230713 | 152700 | 1415415871950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 219 | 20230713 | 152600 | 1415415871950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 220 | 20230713 | 152500 | 1415415871950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 221 | 20230713 | 152400 | 1415415871950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 222 | 20230713 | 152300 | 1415415871950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 223 | 20230713 | 152200 | 1415415871950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 224 | 20230713 | 152100 | 1415415871950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 225 | 20230713 | 152000 | 1415415871950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 226 | 20230713 | 151900 | 1415415871950 | 25200 | 24950 | 25200 | 24900 | 365991 |
| 227 | 20230713 | 151800 | 1406253777750 | 25000 | 24950 | 25050 | 24900 | 183848 |
| 228 | 20230713 | 151700 | 1401664987700 | 24900 | 25050 | 25050 | 24900 | 140467 |
| 229 | 20230713 | 151600 | 1398156365300 | 25050 | 25150 | 25150 | 24900 | 294279 |
| 230 | 20230713 | 151500 | 1390795039550 | 25150 | 25150 | 25200 | 25050 | 149090 |
| 231 | 20230713 | 151400 | 1387049973750 | 25150 | 25100 | 25200 | 25100 | 71386 |
| 232 | 20230713 | 151300 | 1385255494000 | 25050 | 25400 | 25500 | 25000 | 222777 |
| 233 | 20230713 | 151200 | 1379632717750 | 25350 | 25200 | 25400 | 25200 | 121765 |
| 234 | 20230713 | 151100 | 1376548957300 | 25250 | 25200 | 25250 | 25100 | 114863 |
| 235 | 20230713 | 151000 | 1373655850400 | 25200 | 25100 | 25250 | 25050 | 102896 |
| 236 | 20230713 | 150900 | 1371068417850 | 25050 | 25250 | 25300 | 25050 | 150184 |
| 237 | 20230713 | 150800 | 1367294175100 | 25250 | 25350 | 25400 | 25050 | 308401 |
| 238 | 20230713 | 150700 | 1359524583800 | 25400 | 25550 | 25550 | 25400 | 169332 |
| 239 | 20230713 | 150600 | 1355208215300 | 25550 | 25400 | 25600 | 25350 | 179636 |
| 240 | 20230713 | 150500 | 1350629155750 | 25400 | 25250 | 25450 | 25250 | 143047 |
| 241 | 20230713 | 150400 | 1347001830250 | 25250 | 25300 | 25350 | 25200 | 89308 |
| 242 | 20230713 | 150300 | 1344745154700 | 25300 | 25300 | 25500 | 25250 | 163291 |
| 243 | 20230713 | 150200 | 1340600201300 | 25250 | 25500 | 25500 | 25250 | 145419 |
| 244 | 20230713 | 150100 | 1336912220300 | 25450 | 25450 | 25500 | 25350 | 236354 |
| 245 | 20230713 | 150000 | 1330898326350 | 25450 | 24900 | 25500 | 24900 | 346776 |
| 246 | 20230713 | 145900 | 1322138587950 | 24900 | 25050 | 25200 | 24800 | 378361 |
| 247 | 20230713 | 145800 | 1312681103250 | 25000 | 25050 | 25100 | 24850 | 462271 |
| 248 | 20230713 | 145700 | 1301142222400 | 25050 | 25350 | 25350 | 24950 | 552602 |
| 249 | 20230713 | 145600 | 1287277057850 | 25300 | 25500 | 25500 | 25300 | 149049 |
| 250 | 20230713 | 145500 | 1283492435650 | 25500 | 25450 | 25600 | 25400 | 117195 |
| 251 | 20230713 | 145400 | 1280501561200 | 25450 | 25400 | 25600 | 25400 | 138144 |
| 252 | 20230713 | 145300 | 1276984403550 | 25400 | 25800 | 25900 | 25400 | 242630 |
| 253 | 20230713 | 145200 | 1270774897250 | 25850 | 25750 | 25950 | 25650 | 259582 |
| 254 | 20230713 | 145100 | 1264068481950 | 25700 | 25550 | 25800 | 25450 | 276584 |
| 255 | 20230713 | 145000 | 1256956527200 | 25550 | 25250 | 25550 | 25100 | 377415 |
| 256 | 20230713 | 144900 | 1247395998150 | 25200 | 25700 | 25750 | 25200 | 322098 |
| 257 | 20230713 | 144800 | 1239178434950 | 25700 | 25400 | 25950 | 25350 | 529819 |
| 258 | 20230713 | 144700 | 1225583119450 | 25400 | 25450 | 25500 | 25150 | 547703 |
| 259 | 20230713 | 144600 | 1211720844950 | 25450 | 26000 | 26050 | 25350 | 632572 |
| 260 | 20230713 | 144500 | 1195524577900 | 26000 | 26450 | 26500 | 25800 | 592601 |
| 261 | 20230713 | 144400 | 1180083033550 | 26450 | 26600 | 26650 | 26450 | 128574 |
| 262 | 20230713 | 144300 | 1176667881100 | 26600 | 26450 | 26600 | 26400 | 80234 |
| 263 | 20230713 | 144200 | 1174543583400 | 26450 | 26350 | 26600 | 26350 | 197854 |
| 264 | 20230713 | 144100 | 1169301317200 | 26350 | 26550 | 26600 | 26350 | 176346 |
| 265 | 20230713 | 144000 | 1164641661900 | 26550 | 26700 | 26700 | 26500 | 146579 |
| 266 | 20230713 | 143900 | 1160742717200 | 26700 | 26550 | 26750 | 26500 | 140082 |
| 267 | 20230713 | 143800 | 1157014068500 | 26550 | 26650 | 26700 | 26450 | 224981 |
| 268 | 20230713 | 143700 | 1151040915200 | 26600 | 26750 | 26850 | 26600 | 243019 |
| 269 | 20230713 | 143600 | 1144549189400 | 26800 | 26900 | 26900 | 26700 | 191376 |
| 270 | 20230713 | 143500 | 1139418902500 | 26850 | 26600 | 27000 | 26550 | 594758 |
| 271 | 20230713 | 143400 | 1123467775250 | 26550 | 26500 | 26600 | 26450 | 207774 |
| 272 | 20230713 | 143300 | 1117957036800 | 26500 | 26150 | 26550 | 26150 | 316443 |
| 273 | 20230713 | 143200 | 1109594352450 | 26200 | 26200 | 26250 | 26100 | 104781 |
| 274 | 20230713 | 143100 | 1106853432300 | 26200 | 26050 | 26200 | 26050 | 133024 |
| 275 | 20230713 | 143000 | 1103377553050 | 26050 | 26200 | 26200 | 26000 | 239028 |
| 276 | 20230713 | 142900 | 1097141819850 | 26150 | 26300 | 26350 | 26100 | 334427 |
| 277 | 20230713 | 142800 | 1088373203250 | 26300 | 26450 | 26500 | 26300 | 239134 |
| 278 | 20230713 | 142700 | 1082063695050 | 26500 | 26350 | 26500 | 26350 | 121580 |
| 279 | 20230713 | 142600 | 1078848828050 | 26350 | 26450 | 26500 | 26350 | 207643 |
| 280 | 20230713 | 142500 | 1073367070200 | 26450 | 26600 | 26700 | 26350 | 331201 |
| 281 | 20230713 | 142400 | 1064578411200 | 26550 | 26250 | 26650 | 26250 | 337310 |
| 282 | 20230713 | 142300 | 1055636330950 | 26300 | 26300 | 26350 | 26200 | 207912 |
| 283 | 20230713 | 142200 | 1050171378450 | 26350 | 26300 | 26500 | 26250 | 394526 |
| 284 | 20230713 | 142100 | 1039751900700 | 26300 | 26200 | 26400 | 26150 | 401653 |
| 285 | 20230713 | 142000 | 1029187666350 | 26200 | 26000 | 26250 | 25900 | 352663 |
| 286 | 20230713 | 141900 | 1020001593400 | 26000 | 26300 | 26300 | 25950 | 603260 |
| 287 | 20230713 | 141800 | 1004265689000 | 26250 | 26200 | 26350 | 26150 | 466317 |
| 288 | 20230713 | 141700 | 992020768100 | 26150 | 26150 | 26150 | 26150 | 0 |
| 289 | 20230713 | 141600 | 992020768100 | 26150 | 26150 | 26150 | 26150 | 0 |
| 290 | 20230713 | 141500 | 992020768100 | 26150 | 25950 | 26150 | 25850 | 521409 |
| 291 | 20230713 | 141400 | 978461598700 | 25900 | 25800 | 25950 | 25800 | 394669 |
| 292 | 20230713 | 141300 | 968232947900 | 25800 | 25650 | 25900 | 25550 | 496500 |
| 293 | 20230713 | 141200 | 955436604700 | 25600 | 25700 | 25700 | 25600 | 143232 |
| 294 | 20230713 | 141100 | 951762341250 | 25700 | 25750 | 25750 | 25600 | 222694 |
| 295 | 20230713 | 141000 | 946045610900 | 25750 | 25450 | 25750 | 25400 | 447496 |
| 296 | 20230713 | 140900 | 934586869150 | 25400 | 25400 | 25500 | 25350 | 135715 |
| 297 | 20230713 | 140800 | 931134748600 | 25400 | 25500 | 25600 | 25250 | 235760 |
| 298 | 20230713 | 140700 | 925142644650 | 25550 | 25450 | 25550 | 25350 | 190339 |
| 299 | 20230713 | 140600 | 920297378750 | 25450 | 25350 | 25450 | 25300 | 206798 |
| 300 | 20230713 | 140500 | 915050021700 | 25400 | 25650 | 25650 | 25350 | 347830 |
| 301 | 20230713 | 140400 | 906178874000 | 25650 | 25500 | 25800 | 25450 | 611805 |
| 302 | 20230713 | 140300 | 890484353750 | 25500 | 25050 | 25500 | 25000 | 557859 |
| 303 | 20230713 | 140200 | 876356892650 | 25050 | 25000 | 25050 | 24850 | 124127 |
| 304 | 20230713 | 140100 | 873259774300 | 25000 | 24900 | 25050 | 24850 | 112286 |
| 305 | 20230713 | 140000 | 870460471650 | 24900 | 25150 | 25150 | 24900 | 258041 |
| 306 | 20230713 | 135900 | 864014344150 | 25150 | 25100 | 25200 | 25050 | 89592 |
| 307 | 20230713 | 135800 | 861764852050 | 25100 | 25100 | 25250 | 25050 | 232153 |
| 308 | 20230713 | 135700 | 855922826750 | 25150 | 25000 | 25150 | 24950 | 106987 |
| 309 | 20230713 | 135600 | 853241627750 | 25000 | 24950 | 25000 | 24900 | 117902 |
| 310 | 20230713 | 135500 | 850299395150 | 24950 | 24950 | 25050 | 24850 | 127997 |
| 311 | 20230713 | 135400 | 847107835350 | 24950 | 25050 | 25150 | 24900 | 213444 |
| 312 | 20230713 | 135300 | 841769567250 | 25100 | 25050 | 25400 | 25050 | 562381 |
| 313 | 20230713 | 135200 | 827585485050 | 25100 | 24800 | 25150 | 24750 | 434921 |
| 314 | 20230713 | 135100 | 816701987950 | 24800 | 24700 | 24900 | 24650 | 218841 |
| 315 | 20230713 | 135000 | 811280088250 | 24650 | 24900 | 24950 | 24600 | 395450 |
| 316 | 20230713 | 134900 | 801499075000 | 24950 | 24900 | 25050 | 24800 | 297893 |
| 317 | 20230713 | 134800 | 794073352700 | 24850 | 24950 | 25050 | 24700 | 431877 |
| 318 | 20230713 | 134700 | 783329722400 | 24950 | 25150 | 25200 | 24800 | 742058 |
| 319 | 20230713 | 134600 | 764809380650 | 25150 | 25500 | 25800 | 25050 | 822153 |
| 320 | 20230713 | 134500 | 743967403650 | 25500 | 25150 | 25700 | 25150 | 820576 |
| 321 | 20230713 | 134400 | 723069688000 | 25150 | 24850 | 25200 | 24800 | 639833 |
| 322 | 20230713 | 134300 | 707056996800 | 24850 | 24600 | 24900 | 24600 | 462771 |
| 323 | 20230713 | 134200 | 695588405000 | 24650 | 24600 | 24750 | 24500 | 378725 |
| 324 | 20230713 | 134100 | 686265840100 | 24600 | 24450 | 24650 | 24400 | 502363 |
| 325 | 20230713 | 134000 | 673946125650 | 24450 | 24150 | 24450 | 24100 | 464114 |
| 326 | 20230713 | 133900 | 662656402250 | 24150 | 23900 | 24150 | 23900 | 201616 |
| 327 | 20230713 | 133800 | 657804973950 | 23900 | 23950 | 24000 | 23850 | 182566 |
| 328 | 20230713 | 133700 | 653436669400 | 23950 | 24000 | 24200 | 23900 | 422812 |
| 329 | 20230713 | 133600 | 643269428250 | 24000 | 23900 | 24050 | 23900 | 370321 |
| 330 | 20230713 | 133500 | 634381439050 | 23950 | 23800 | 24100 | 23800 | 730994 |
| 331 | 20230713 | 133400 | 616893091150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 332 | 20230713 | 133300 | 616893091150 | 23750 | 23750 | 23750 | 23700 | 124290 |
| 333 | 20230713 | 133200 | 613941221250 | 23750 | 23700 | 23750 | 23600 | 165497 |
| 334 | 20230713 | 133100 | 610020652050 | 23700 | 23650 | 23700 | 23600 | 198360 |
| 335 | 20230713 | 133000 | 605322852550 | 23650 | 23600 | 23650 | 23550 | 97060 |
| 336 | 20230713 | 132900 | 603031569500 | 23600 | 23500 | 23600 | 23500 | 55693 |
| 337 | 20230713 | 132800 | 601721055750 | 23500 | 23500 | 23550 | 23400 | 60019 |
| 338 | 20230713 | 132700 | 600310343000 | 23500 | 23350 | 23500 | 23300 | 88811 |
| 339 | 20230713 | 132600 | 598234396550 | 23350 | 23450 | 23450 | 23350 | 80498 |
| 340 | 20230713 | 132500 | 596352953150 | 23350 | 23450 | 23500 | 23300 | 165915 |
| 341 | 20230713 | 132400 | 592471184850 | 23500 | 23450 | 23500 | 23450 | 27059 |
| 342 | 20230713 | 132300 | 591835750700 | 23500 | 23350 | 23500 | 23350 | 134749 |
| 343 | 20230713 | 132200 | 588680464250 | 23350 | 23550 | 23600 | 23350 | 200990 |
| 344 | 20230713 | 132100 | 583961436000 | 23550 | 23650 | 23700 | 23550 | 109383 |
| 345 | 20230713 | 132000 | 581378263400 | 23650 | 23600 | 23650 | 23550 | 69663 |
| 346 | 20230713 | 131900 | 579732392500 | 23600 | 23550 | 23600 | 23500 | 75389 |
| 347 | 20230713 | 131800 | 577957754050 | 23500 | 23650 | 23700 | 23500 | 179521 |
| 348 | 20230713 | 131700 | 573723464950 | 23650 | 23700 | 23700 | 23600 | 180354 |
| 349 | 20230713 | 131600 | 569455875900 | 23700 | 23600 | 23700 | 23550 | 118512 |
| 350 | 20230713 | 131500 | 566654668650 | 23600 | 23650 | 23650 | 23500 | 140448 |
| 351 | 20230713 | 131400 | 563342357300 | 23650 | 23450 | 23650 | 23450 | 230006 |
| 352 | 20230713 | 131300 | 557918402950 | 23450 | 23400 | 23500 | 23400 | 88591 |
| 353 | 20230713 | 131200 | 555842311650 | 23450 | 23450 | 23450 | 23350 | 148209 |
| 354 | 20230713 | 131100 | 552374046450 | 23400 | 23500 | 23500 | 23400 | 171333 |
| 355 | 20230713 | 131000 | 548352783150 | 23450 | 23400 | 23500 | 23400 | 257288 |
| 356 | 20230713 | 130900 | 542315130950 | 23400 | 23400 | 23450 | 23350 | 148094 |
| 357 | 20230713 | 130800 | 538847402800 | 23400 | 23400 | 23400 | 23300 | 140733 |
| 358 | 20230713 | 130700 | 535559469400 | 23400 | 23150 | 23400 | 23150 | 300754 |
| 359 | 20230713 | 130600 | 528546182600 | 23150 | 23200 | 23200 | 23100 | 51365 |
| 360 | 20230713 | 130500 | 527356648350 | 23150 | 23150 | 23250 | 23150 | 75750 |
| 361 | 20230713 | 130400 | 525600336850 | 23200 | 23150 | 23250 | 23100 | 80216 |
| 362 | 20230713 | 130300 | 523740262750 | 23150 | 23100 | 23150 | 23050 | 72536 |
| 363 | 20230713 | 130200 | 522063375000 | 23100 | 23000 | 23100 | 23000 | 67491 |
| 364 | 20230713 | 130100 | 520507719950 | 23000 | 23150 | 23150 | 23000 | 118007 |
| 365 | 20230713 | 130000 | 517785868350 | 23150 | 23150 | 23250 | 23100 | 113313 |
| 366 | 20230713 | 125900 | 515159230500 | 23150 | 23100 | 23200 | 23050 | 97377 |
| 367 | 20230713 | 125800 | 512907439850 | 23100 | 23150 | 23200 | 23100 | 82272 |
| 368 | 20230713 | 125700 | 511004373800 | 23200 | 23250 | 23300 | 23150 | 124308 |
| 369 | 20230713 | 125600 | 508119063500 | 23300 | 23300 | 23350 | 23200 | 138060 |
| 370 | 20230713 | 125500 | 504903101350 | 23300 | 23250 | 23300 | 23100 | 208111 |
| 371 | 20230713 | 125400 | 500078343850 | 23250 | 23250 | 23300 | 23150 | 118156 |
| 372 | 20230713 | 125300 | 497335466300 | 23250 | 23300 | 23300 | 23100 | 294959 |
| 373 | 20230713 | 125200 | 490483312700 | 23300 | 23150 | 23300 | 23100 | 357818 |
| 374 | 20230713 | 125100 | 482171779750 | 23150 | 22900 | 23150 | 22850 | 243983 |
| 375 | 20230713 | 125000 | 476554822600 | 22950 | 22900 | 22950 | 22850 | 39918 |
| 376 | 20230713 | 124900 | 475639948250 | 22900 | 22850 | 22950 | 22850 | 51084 |
| 377 | 20230713 | 124800 | 474470280100 | 22900 | 22750 | 22900 | 22750 | 38166 |
| 378 | 20230713 | 124700 | 473599943250 | 22750 | 22750 | 22800 | 22750 | 62161 |
| 379 | 20230713 | 124600 | 472184204150 | 22750 | 22800 | 22850 | 22750 | 34932 |
| 380 | 20230713 | 124500 | 471388516200 | 22800 | 22850 | 22850 | 22800 | 31270 |
| 381 | 20230713 | 124400 | 470674987700 | 22800 | 22650 | 22850 | 22650 | 111979 |
| 382 | 20230713 | 124300 | 468127833550 | 22700 | 22650 | 22750 | 22600 | 68740 |
| 383 | 20230713 | 124200 | 466568756000 | 22650 | 22800 | 22850 | 22600 | 148950 |
| 384 | 20230713 | 124100 | 463187025250 | 22800 | 22800 | 22850 | 22700 | 183405 |
| 385 | 20230713 | 124000 | 459016137950 | 22800 | 22850 | 22850 | 22800 | 61632 |
| 386 | 20230713 | 123900 | 457610327050 | 22850 | 22900 | 22900 | 22800 | 110636 |
| 387 | 20230713 | 123800 | 455082066000 | 22900 | 23000 | 23000 | 22800 | 159556 |
| 388 | 20230713 | 123700 | 451430935150 | 22950 | 23000 | 23150 | 22850 | 383868 |
| 389 | 20230713 | 123600 | 442584131500 | 23000 | 23050 | 23100 | 22900 | 297674 |
| 390 | 20230713 | 123500 | 435735384150 | 23050 | 22800 | 23100 | 22800 | 440479 |
| 391 | 20230713 | 123400 | 425616492150 | 22850 | 22750 | 22850 | 22750 | 100691 |
| 392 | 20230713 | 123300 | 423321702450 | 22800 | 22750 | 22800 | 22750 | 37272 |
| 393 | 20230713 | 123200 | 422473109600 | 22750 | 22800 | 22850 | 22750 | 60469 |
| 394 | 20230713 | 123100 | 421095227100 | 22800 | 22900 | 22950 | 22700 | 191733 |
| 395 | 20230713 | 123000 | 416716304750 | 22900 | 22850 | 22900 | 22750 | 139258 |
| 396 | 20230713 | 122900 | 413541819700 | 22850 | 22900 | 22950 | 22800 | 171075 |
| 397 | 20230713 | 122800 | 409632122800 | 22900 | 22950 | 22950 | 22800 | 227013 |
| 398 | 20230713 | 122700 | 404433589350 | 22950 | 22850 | 22950 | 22800 | 264104 |
| 399 | 20230713 | 122600 | 398394639100 | 22850 | 22700 | 22850 | 22650 | 319786 |
| 400 | 20230713 | 122500 | 391110757850 | 22700 | 22650 | 22700 | 22550 | 99968 |
| 401 | 20230713 | 122400 | 388846561400 | 22650 | 22500 | 22650 | 22450 | 66569 |
| 402 | 20230713 | 122300 | 387344827050 | 22550 | 22500 | 22550 | 22500 | 22356 |
| 403 | 20230713 | 122200 | 386841691950 | 22500 | 22500 | 22550 | 22450 | 23452 |
| 404 | 20230713 | 122100 | 386313775150 | 22500 | 22550 | 22550 | 22500 | 23440 |
| 405 | 20230713 | 122000 | 385786009900 | 22550 | 22550 | 22600 | 22500 | 44860 |
| 406 | 20230713 | 121900 | 384774956150 | 22550 | 22500 | 22650 | 22450 | 179245 |
| 407 | 20230713 | 121800 | 380731750050 | 22500 | 22500 | 22500 | 22450 | 10250 |
| 408 | 20230713 | 121700 | 380501348100 | 22500 | 22450 | 22500 | 22450 | 43553 |
| 409 | 20230713 | 121600 | 379521726200 | 22450 | 22450 | 22550 | 22450 | 43708 |
| 410 | 20230713 | 121500 | 378538588150 | 22500 | 22550 | 22600 | 22450 | 111387 |
| 411 | 20230713 | 121400 | 376030464500 | 22550 | 22650 | 22650 | 22500 | 151810 |
| 412 | 20230713 | 121300 | 372601332250 | 22650 | 22450 | 22650 | 22400 | 253280 |
| 413 | 20230713 | 121200 | 366895771100 | 22400 | 22450 | 22450 | 22400 | 10718 |
| 414 | 20230713 | 121100 | 366655562300 | 22450 | 22450 | 22450 | 22350 | 31781 |
| 415 | 20230713 | 121000 | 365943620650 | 22450 | 22400 | 22450 | 22400 | 7074 |
| 416 | 20230713 | 120900 | 365785058650 | 22400 | 22400 | 22450 | 22400 | 9373 |
| 417 | 20230713 | 120800 | 365574972950 | 22450 | 22450 | 22450 | 22400 | 3310 |
| 418 | 20230713 | 120700 | 365500759000 | 22400 | 22400 | 22450 | 22400 | 6262 |
| 419 | 20230713 | 120600 | 365360459950 | 22400 | 22450 | 22450 | 22400 | 18991 |
| 420 | 20230713 | 120500 | 364934903800 | 22450 | 22350 | 22450 | 22350 | 41422 |
| 421 | 20230713 | 120400 | 364006642550 | 22400 | 22400 | 22400 | 22300 | 11007 |
| 422 | 20230713 | 120300 | 363760369700 | 22400 | 22300 | 22400 | 22300 | 39939 |
| 423 | 20230713 | 120200 | 362868312150 | 22350 | 22350 | 22350 | 22300 | 8228 |
| 424 | 20230713 | 120100 | 362684775400 | 22350 | 22300 | 22350 | 22300 | 9205 |
| 425 | 20230713 | 120000 | 362479203350 | 22350 | 22350 | 22350 | 22300 | 10338 |
| 426 | 20230713 | 115900 | 362248547600 | 22350 | 22350 | 22350 | 22300 | 7334 |
| 427 | 20230713 | 115800 | 362084810350 | 22300 | 22250 | 22350 | 22250 | 20586 |
| 428 | 20230713 | 115700 | 361625687400 | 22250 | 22350 | 22350 | 22250 | 21230 |
| 429 | 20230713 | 115600 | 361152317850 | 22350 | 22350 | 22400 | 22300 | 10463 |
| 430 | 20230713 | 115500 | 360918641500 | 22350 | 22250 | 22350 | 22200 | 33393 |
| 431 | 20230713 | 115400 | 360173607450 | 22250 | 22250 | 22300 | 22200 | 12084 |
| 432 | 20230713 | 115300 | 359904776350 | 22250 | 22250 | 22300 | 22200 | 25221 |
| 433 | 20230713 | 115200 | 359343580950 | 22250 | 22250 | 22300 | 22250 | 3595 |
| 434 | 20230713 | 115100 | 359263514200 | 22300 | 22300 | 22350 | 22250 | 8744 |
| 435 | 20230713 | 115000 | 359068602450 | 22300 | 22250 | 22300 | 22250 | 34075 |
| 436 | 20230713 | 114900 | 358309922300 | 22250 | 22300 | 22350 | 22250 | 15438 |
| 437 | 20230713 | 114800 | 357965919550 | 22300 | 22300 | 22350 | 22250 | 10692 |
| 438 | 20230713 | 114700 | 357727440650 | 22300 | 22300 | 22350 | 22250 | 15443 |
| 439 | 20230713 | 114600 | 357383242550 | 22300 | 22250 | 22300 | 22200 | 19285 |
| 440 | 20230713 | 114500 | 356953876500 | 22250 | 22250 | 22300 | 22150 | 67749 |
| 441 | 20230713 | 114400 | 355448334050 | 22250 | 22300 | 22350 | 22250 | 25491 |
| 442 | 20230713 | 114300 | 354880812350 | 22300 | 22350 | 22350 | 22250 | 34433 |
| 443 | 20230713 | 114200 | 354112929800 | 22350 | 22350 | 22400 | 22300 | 22531 |
| 444 | 20230713 | 114100 | 353609494400 | 22400 | 22450 | 22450 | 22350 | 33060 |
| 445 | 20230713 | 114000 | 352868625000 | 22400 | 22350 | 22450 | 22300 | 64877 |
| 446 | 20230713 | 113900 | 351416923500 | 22300 | 22400 | 22400 | 22300 | 20180 |
| 447 | 20230713 | 113800 | 350965845900 | 22400 | 22400 | 22400 | 22350 | 3531 |
| 448 | 20230713 | 113700 | 350886845250 | 22400 | 22350 | 22450 | 22350 | 23786 |
| 449 | 20230713 | 113600 | 350354124200 | 22350 | 22400 | 22400 | 22350 | 39142 |
| 450 | 20230713 | 113500 | 349477567000 | 22350 | 22300 | 22400 | 22300 | 22749 |
| 451 | 20230713 | 113400 | 348969170200 | 22350 | 22400 | 22400 | 22300 | 9221 |
| 452 | 20230713 | 113300 | 348763114700 | 22350 | 22350 | 22400 | 22300 | 21823 |
| 453 | 20230713 | 113200 | 348275353600 | 22350 | 22350 | 22400 | 22300 | 31805 |
| 454 | 20230713 | 113100 | 347563958950 | 22350 | 22400 | 22400 | 22350 | 25540 |
| 455 | 20230713 | 113000 | 346993058750 | 22400 | 22350 | 22400 | 22300 | 36437 |
| 456 | 20230713 | 112900 | 346178223150 | 22400 | 22450 | 22450 | 22350 | 30126 |
| 457 | 20230713 | 112800 | 345503109050 | 22450 | 22350 | 22450 | 22300 | 38791 |
| 458 | 20230713 | 112700 | 344634584050 | 22350 | 22450 | 22500 | 22350 | 37380 |
| 459 | 20230713 | 112600 | 343796229250 | 22450 | 22450 | 22500 | 22400 | 53448 |
| 460 | 20230713 | 112500 | 342596154050 | 22450 | 22400 | 22450 | 22400 | 54956 |
| 461 | 20230713 | 112400 | 341363298700 | 22400 | 22350 | 22400 | 22350 | 25768 |
| 462 | 20230713 | 112300 | 340787041700 | 22300 | 22250 | 22300 | 22200 | 72466 |
| 463 | 20230713 | 112200 | 339173953450 | 22250 | 22350 | 22350 | 22200 | 65524 |
| 464 | 20230713 | 112100 | 337714760900 | 22350 | 22400 | 22400 | 22300 | 48335 |
| 465 | 20230713 | 112000 | 336634419200 | 22400 | 22450 | 22500 | 22300 | 74247 |
| 466 | 20230713 | 111900 | 334969657850 | 22450 | 22400 | 22450 | 22400 | 65450 |
| 467 | 20230713 | 111800 | 333502327100 | 22400 | 22300 | 22400 | 22300 | 51348 |
| 468 | 20230713 | 111700 | 332355252050 | 22300 | 22350 | 22400 | 22300 | 31996 |
| 469 | 20230713 | 111600 | 331640838900 | 22350 | 22350 | 22400 | 22300 | 28499 |
| 470 | 20230713 | 111500 | 331003691950 | 22350 | 22350 | 22400 | 22300 | 18271 |
| 471 | 20230713 | 111400 | 330595348500 | 22350 | 22400 | 22400 | 22300 | 43018 |
| 472 | 20230713 | 111300 | 329633949400 | 22400 | 22400 | 22450 | 22350 | 22446 |
| 473 | 20230713 | 111200 | 329131267350 | 22450 | 22350 | 22450 | 22300 | 29338 |
| 474 | 20230713 | 111100 | 328474407400 | 22350 | 22450 | 22450 | 22300 | 83324 |
| 475 | 20230713 | 111000 | 326607479850 | 22450 | 22350 | 22500 | 22250 | 215980 |
| 476 | 20230713 | 110900 | 321766859450 | 22350 | 22300 | 22350 | 22300 | 20713 |
| 477 | 20230713 | 110800 | 321304670850 | 22350 | 22300 | 22350 | 22300 | 16710 |
| 478 | 20230713 | 110700 | 320931845050 | 22350 | 22300 | 22350 | 22200 | 55266 |
| 479 | 20230713 | 110600 | 319701409000 | 22300 | 22250 | 22300 | 22200 | 23424 |
| 480 | 20230713 | 110500 | 319180076500 | 22250 | 22250 | 22300 | 22200 | 20446 |
| 481 | 20230713 | 110400 | 318725409000 | 22250 | 22200 | 22300 | 22200 | 69324 |
| 482 | 20230713 | 110300 | 317182835750 | 22200 | 22350 | 22350 | 22200 | 67824 |
| 483 | 20230713 | 110200 | 315669957850 | 22350 | 22300 | 22350 | 22250 | 75509 |
| 484 | 20230713 | 110100 | 313984742000 | 22300 | 22300 | 22350 | 22300 | 27787 |
| 485 | 20230713 | 110000 | 313364494000 | 22350 | 22150 | 22350 | 22150 | 167300 |
| 486 | 20230713 | 105900 | 309637912100 | 22150 | 22200 | 22200 | 22100 | 27217 |
| 487 | 20230713 | 105800 | 309034958150 | 22200 | 22150 | 22200 | 22150 | 9561 |
| 488 | 20230713 | 105700 | 308822795900 | 22200 | 22200 | 22200 | 22150 | 11009 |
| 489 | 20230713 | 105600 | 308578508500 | 22200 | 22150 | 22200 | 22150 | 86327 |
| 490 | 20230713 | 105500 | 306662119750 | 22200 | 22100 | 22200 | 22050 | 46293 |
| 491 | 20230713 | 105400 | 305637332850 | 22100 | 22100 | 22150 | 22100 | 19489 |
| 492 | 20230713 | 105300 | 305206166150 | 22150 | 22100 | 22150 | 22100 | 10159 |
| 493 | 20230713 | 105200 | 304981516500 | 22150 | 22150 | 22150 | 22100 | 6074 |
| 494 | 20230713 | 105100 | 304847186250 | 22100 | 22050 | 22150 | 22050 | 17279 |
| 495 | 20230713 | 105000 | 304465432100 | 22100 | 22050 | 22100 | 22000 | 12580 |
| 496 | 20230713 | 104900 | 304187893350 | 22050 | 22100 | 22100 | 22000 | 17620 |
| 497 | 20230713 | 104800 | 303799325950 | 22050 | 22100 | 22150 | 22050 | 18416 |
| 498 | 20230713 | 104700 | 303392362100 | 22150 | 22100 | 22150 | 22100 | 15639 |
| 499 | 20230713 | 104600 | 303046332150 | 22150 | 22050 | 22150 | 22050 | 74105 |
| 500 | 20230713 | 104500 | 301409184100 | 22050 | 22000 | 22050 | 22000 | 8997 |
| 501 | 20230713 | 104400 | 301210894850 | 22050 | 22000 | 22050 | 21950 | 13434 |
| 502 | 20230713 | 104300 | 300915167300 | 21950 | 21900 | 22000 | 21900 | 51134 |
| 503 | 20230713 | 104200 | 299791815350 | 21950 | 21950 | 21950 | 21900 | 7840 |
| 504 | 20230713 | 104100 | 299620027900 | 21950 | 21900 | 21950 | 21900 | 6668 |
| 505 | 20230713 | 104000 | 299473766150 | 21950 | 21950 | 22000 | 21900 | 18346 |
| 506 | 20230713 | 103900 | 299071161650 | 21950 | 21950 | 22000 | 21900 | 14690 |
| 507 | 20230713 | 103800 | 298748750950 | 21900 | 21950 | 22000 | 21900 | 14949 |
| 508 | 20230713 | 103700 | 298420685650 | 21950 | 22050 | 22050 | 21900 | 20629 |
| 509 | 20230713 | 103600 | 297967651000 | 22000 | 22000 | 22050 | 21950 | 21467 |
| 510 | 20230713 | 103500 | 297495297400 | 22050 | 22050 | 22100 | 22000 | 24160 |
| 511 | 20230713 | 103400 | 296962772800 | 22050 | 22100 | 22150 | 22050 | 21546 |
| 512 | 20230713 | 103300 | 296486845700 | 22100 | 22000 | 22150 | 21950 | 71714 |
| 513 | 20230713 | 103200 | 294905371800 | 22050 | 22050 | 22050 | 22000 | 41742 |
| 514 | 20230713 | 103100 | 293985228600 | 22050 | 21950 | 22050 | 21900 | 71450 |
| 515 | 20230713 | 103000 | 292414744200 | 21950 | 21850 | 21950 | 21800 | 52904 |
| 516 | 20230713 | 102900 | 291259449650 | 21850 | 21800 | 21900 | 21750 | 59999 |
| 517 | 20230713 | 102800 | 289949963050 | 21800 | 21950 | 21950 | 21700 | 281824 |
| 518 | 20230713 | 102700 | 283810358350 | 21950 | 21900 | 21950 | 21900 | 17218 |
| 519 | 20230713 | 102600 | 283432923800 | 21900 | 21900 | 21950 | 21900 | 46632 |
| 520 | 20230713 | 102500 | 282411402000 | 21900 | 22050 | 22050 | 21900 | 61769 |
| 521 | 20230713 | 102400 | 281053537500 | 22050 | 22150 | 22150 | 22050 | 29259 |
| 522 | 20230713 | 102300 | 280407281900 | 22100 | 22150 | 22150 | 22100 | 13886 |
| 523 | 20230713 | 102200 | 280100053450 | 22150 | 22050 | 22150 | 22000 | 30150 |
| 524 | 20230713 | 102100 | 279434330600 | 22050 | 22000 | 22150 | 22000 | 74069 |
| 525 | 20230713 | 102000 | 277801391950 | 22000 | 22000 | 22000 | 21900 | 59768 |
| 526 | 20230713 | 101900 | 276489504850 | 21950 | 21950 | 22000 | 21950 | 16636 |
| 527 | 20230713 | 101800 | 276124255400 | 21950 | 21950 | 22000 | 21900 | 41488 |
| 528 | 20230713 | 101700 | 275213446400 | 21900 | 21950 | 22000 | 21900 | 66768 |
| 529 | 20230713 | 101600 | 273747923250 | 22000 | 22100 | 22100 | 21950 | 116006 |
| 530 | 20230713 | 101500 | 271191883850 | 22100 | 22000 | 22100 | 22000 | 27748 |
| 531 | 20230713 | 101400 | 270580167950 | 22050 | 21950 | 22050 | 21950 | 77938 |
| 532 | 20230713 | 101300 | 268866724150 | 21950 | 22050 | 22050 | 21950 | 67150 |
| 533 | 20230713 | 101200 | 267389627200 | 22050 | 22000 | 22050 | 21950 | 178487 |
| 534 | 20230713 | 101100 | 263464875050 | 22050 | 22050 | 22150 | 22000 | 161084 |
| 535 | 20230713 | 101000 | 259913211350 | 22100 | 22050 | 22200 | 22050 | 103809 |
| 536 | 20230713 | 100900 | 257618128150 | 22050 | 22250 | 22300 | 22000 | 279284 |
| 537 | 20230713 | 100800 | 251436035300 | 22250 | 22400 | 22500 | 22200 | 390753 |
| 538 | 20230713 | 100700 | 242707125900 | 22350 | 22800 | 22800 | 22350 | 517323 |
| 539 | 20230713 | 100600 | 230993068800 | 22800 | 22400 | 22800 | 22350 | 550809 |
| 540 | 20230713 | 100500 | 218564679100 | 22350 | 22400 | 22450 | 22350 | 51826 |
| 541 | 20230713 | 100400 | 217403333250 | 22400 | 22400 | 22450 | 22300 | 91121 |
| 542 | 20230713 | 100300 | 215363763650 | 22400 | 22300 | 22400 | 22150 | 135156 |
| 543 | 20230713 | 100200 | 212354288900 | 22250 | 22400 | 22500 | 22250 | 318215 |
| 544 | 20230713 | 100100 | 205216475650 | 22400 | 22250 | 22400 | 22250 | 112695 |
| 545 | 20230713 | 100000 | 202698231150 | 22300 | 22200 | 22300 | 22200 | 52958 |
| 546 | 20230713 | 095900 | 201520956650 | 22250 | 22250 | 22250 | 22150 | 36901 |
| 547 | 20230713 | 095800 | 200701638350 | 22250 | 22300 | 22300 | 22200 | 51279 |
| 548 | 20230713 | 095700 | 199562035150 | 22300 | 22250 | 22300 | 22200 | 36427 |
| 549 | 20230713 | 095600 | 198751253600 | 22250 | 22300 | 22300 | 22200 | 51040 |
| 550 | 20230713 | 095500 | 197616414450 | 22250 | 22150 | 22300 | 22100 | 48654 |
| 551 | 20230713 | 095400 | 196536530750 | 22150 | 22200 | 22200 | 22100 | 60440 |
| 552 | 20230713 | 095300 | 195197258050 | 22200 | 22350 | 22350 | 22200 | 58489 |
| 553 | 20230713 | 095200 | 193895465300 | 22350 | 22200 | 22350 | 22150 | 88223 |
| 554 | 20230713 | 095100 | 191936167650 | 22200 | 22300 | 22350 | 22200 | 108312 |
| 555 | 20230713 | 095000 | 189526089600 | 22300 | 22300 | 22400 | 22250 | 122421 |
| 556 | 20230713 | 094900 | 186792043850 | 22350 | 22350 | 22400 | 22250 | 94849 |
| 557 | 20230713 | 094800 | 184676189300 | 22350 | 22350 | 22400 | 22200 | 125886 |
| 558 | 20230713 | 094700 | 181868866500 | 22350 | 22450 | 22500 | 22300 | 289193 |
| 559 | 20230713 | 094600 | 175391877400 | 22500 | 22150 | 22500 | 22150 | 385563 |
| 560 | 20230713 | 094500 | 166770536650 | 22150 | 22050 | 22250 | 22050 | 127233 |
| 561 | 20230713 | 094400 | 163952580900 | 22100 | 22100 | 22150 | 22050 | 38475 |
| 562 | 20230713 | 094300 | 163102247550 | 22150 | 22250 | 22250 | 22050 | 113287 |
| 563 | 20230713 | 094200 | 160591673050 | 22250 | 22250 | 22300 | 22150 | 119875 |
| 564 | 20230713 | 094100 | 157927854300 | 22250 | 22100 | 22300 | 22100 | 171937 |
| 565 | 20230713 | 094000 | 154110091400 | 22150 | 22050 | 22200 | 22000 | 114160 |
| 566 | 20230713 | 093900 | 151582401900 | 22050 | 21900 | 22050 | 21900 | 53001 |
| 567 | 20230713 | 093800 | 150415821950 | 21900 | 22100 | 22200 | 21850 | 204832 |
| 568 | 20230713 | 093700 | 145900295200 | 22150 | 22150 | 22200 | 22000 | 225893 |
| 569 | 20230713 | 093600 | 140902907250 | 22150 | 21850 | 22200 | 21850 | 295467 |
| 570 | 20230713 | 093500 | 134389940600 | 21850 | 21950 | 21950 | 21850 | 27442 |
| 571 | 20230713 | 093400 | 133789010050 | 21950 | 21800 | 21950 | 21750 | 111156 |
| 572 | 20230713 | 093300 | 131359237950 | 21800 | 21650 | 21800 | 21550 | 97779 |
| 573 | 20230713 | 093200 | 129242735600 | 21650 | 21650 | 21650 | 21600 | 51177 |
| 574 | 20230713 | 093100 | 128136613800 | 21650 | 21600 | 21650 | 21550 | 107738 |
| 575 | 20230713 | 093000 | 125809154950 | 21600 | 21850 | 21850 | 21600 | 168459 |
| 576 | 20230713 | 092900 | 122152443550 | 21850 | 21850 | 21950 | 21800 | 84584 |
| 577 | 20230713 | 092800 | 120301279600 | 21850 | 21750 | 21900 | 21700 | 71636 |
| 578 | 20230713 | 092700 | 118739710500 | 21750 | 21750 | 21800 | 21700 | 65054 |
| 579 | 20230713 | 092600 | 117324695450 | 21750 | 21750 | 21800 | 21700 | 73300 |
| 580 | 20230713 | 092500 | 115730241050 | 21750 | 21850 | 21900 | 21750 | 81437 |
| 581 | 20230713 | 092400 | 113955438600 | 21800 | 21800 | 21900 | 21800 | 50744 |
| 582 | 20230713 | 092300 | 112846805350 | 21850 | 21900 | 21950 | 21800 | 86176 |
| 583 | 20230713 | 092200 | 110962236450 | 21900 | 21950 | 22000 | 21900 | 67416 |
| 584 | 20230713 | 092100 | 109482953900 | 21950 | 22100 | 22100 | 21950 | 56462 |
| 585 | 20230713 | 092000 | 108241455800 | 22100 | 22050 | 22100 | 22000 | 54339 |
| 586 | 20230713 | 091900 | 107043024200 | 22100 | 22000 | 22150 | 21900 | 127939 |
| 587 | 20230713 | 091800 | 104225375750 | 21950 | 22050 | 22100 | 21900 | 99274 |
| 588 | 20230713 | 091700 | 102039719750 | 22050 | 21750 | 22050 | 21750 | 160314 |
| 589 | 20230713 | 091600 | 98534309800 | 21800 | 21900 | 21950 | 21750 | 148401 |
| 590 | 20230713 | 091500 | 95289631350 | 21850 | 22000 | 22000 | 21800 | 210680 |
| 591 | 20230713 | 091400 | 90681106700 | 22000 | 21950 | 22000 | 21900 | 127694 |
| 592 | 20230713 | 091300 | 87877024550 | 21900 | 22200 | 22250 | 21900 | 311153 |
| 593 | 20230713 | 091200 | 81013375700 | 22200 | 22100 | 22550 | 22050 | 676837 |
| 594 | 20230713 | 091100 | 65914223600 | 22100 | 21850 | 22100 | 21850 | 108252 |
| 595 | 20230713 | 091000 | 63536343550 | 21850 | 21800 | 21900 | 21700 | 102196 |
| 596 | 20230713 | 090900 | 61308927750 | 21850 | 22000 | 22150 | 21800 | 261133 |
| 597 | 20230713 | 090800 | 55567703950 | 22000 | 21900 | 22100 | 21850 | 272842 |
| 598 | 20230713 | 090700 | 49565267050 | 21900 | 21800 | 21950 | 21650 | 232720 |
| 599 | 20230713 | 090600 | 44495247050 | 21800 | 21550 | 21800 | 21500 | 137013 |
| 600 | 20230713 | 090500 | 41533101100 | 21600 | 21600 | 21750 | 21500 | 162863 |
| 601 | 20230713 | 090400 | 38017218750 | 21650 | 22000 | 22050 | 21550 | 319257 |
| 602 | 20230713 | 090300 | 31056765350 | 22000 | 21600 | 22150 | 21500 | 520532 |
| 603 | 20230713 | 090200 | 19650566900 | 21550 | 21450 | 21650 | 21450 | 160113 |
| 604 | 20230713 | 090100 | 16202139600 | 21500 | 21650 | 21700 | 21300 | 282698 |
| 605 | 20230713 | 090000 | 10123341000 | 21650 | 21600 | 21850 | 21500 | 462458 |