34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 191600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 22205 |
| 3 | 20230712 | 191500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20230712 | 191400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20230712 | 191300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20230712 | 191200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20230712 | 191100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20230712 | 191000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20230712 | 190900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20230712 | 190800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20230712 | 190700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20230712 | 190600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20230712 | 190500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20230712 | 190400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20230712 | 190300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20230712 | 190200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20230712 | 190100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20230712 | 190000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20230712 | 185900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20230712 | 185800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20230712 | 185700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20230712 | 185600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20230712 | 185500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20230712 | 185400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20230712 | 185300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20230712 | 185200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20230712 | 185100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20230712 | 185000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20230712 | 184900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20230712 | 184800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20230712 | 184700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20230712 | 184600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 22205 |
| 33 | 20230712 | 184500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20230712 | 184400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20230712 | 184300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20230712 | 184200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20230712 | 184100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20230712 | 184000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20230712 | 183900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20230712 | 183800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20230712 | 183700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20230712 | 183600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20230712 | 183500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20230712 | 183400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20230712 | 183300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20230712 | 183200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20230712 | 183100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20230712 | 183000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20230712 | 182900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20230712 | 182800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20230712 | 182700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20230712 | 182600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20230712 | 182500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20230712 | 182400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20230712 | 182300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20230712 | 182200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20230712 | 182100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20230712 | 182000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20230712 | 181900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20230712 | 181800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20230712 | 181700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20230712 | 181600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 22205 |
| 63 | 20230712 | 181500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20230712 | 181400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20230712 | 181300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20230712 | 181200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20230712 | 181100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20230712 | 181000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20230712 | 180900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20230712 | 180800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20230712 | 180700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20230712 | 180600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20230712 | 180500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20230712 | 180400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20230712 | 180300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20230712 | 180200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20230712 | 180100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20230712 | 180000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20230712 | 175900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20230712 | 175800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20230712 | 175700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20230712 | 175600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20230712 | 175500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20230712 | 175400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20230712 | 175300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20230712 | 175200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20230712 | 175100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20230712 | 175000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20230712 | 174900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20230712 | 174800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20230712 | 174700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20230712 | 174600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 22205 |
| 93 | 20230712 | 174500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20230712 | 174400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20230712 | 174300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20230712 | 174200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20230712 | 174100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20230712 | 174000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20230712 | 173900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20230712 | 173800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20230712 | 173700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20230712 | 173600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20230712 | 173500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20230712 | 173400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20230712 | 173300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20230712 | 173200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20230712 | 173100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20230712 | 173000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20230712 | 172900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20230712 | 172800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20230712 | 172700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20230712 | 172600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20230712 | 172500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20230712 | 172400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20230712 | 172300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20230712 | 172200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20230712 | 172100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20230712 | 172000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20230712 | 171900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20230712 | 171800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20230712 | 171700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20230712 | 171600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 22205 |
| 123 | 20230712 | 171500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20230712 | 171400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20230712 | 171300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20230712 | 171200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20230712 | 171100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20230712 | 171000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20230712 | 170900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20230712 | 170800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20230712 | 170700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20230712 | 170600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20230712 | 170500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20230712 | 170400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20230712 | 170300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20230712 | 170200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20230712 | 170100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20230712 | 170000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20230712 | 165900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20230712 | 165800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20230712 | 165700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20230712 | 165600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20230712 | 165500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20230712 | 165400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20230712 | 165300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20230712 | 165200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20230712 | 165100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20230712 | 165000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20230712 | 164900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20230712 | 164800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20230712 | 164700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20230712 | 164600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 22205 |
| 153 | 20230712 | 164500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20230712 | 164400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20230712 | 164300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20230712 | 164200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20230712 | 164100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20230712 | 164000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20230712 | 163900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20230712 | 163800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20230712 | 163700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20230712 | 163600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20230712 | 163500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20230712 | 163400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20230712 | 163300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20230712 | 163200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20230712 | 163100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20230712 | 163000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20230712 | 162900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20230712 | 162800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20230712 | 162700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20230712 | 162600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20230712 | 162500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20230712 | 162400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20230712 | 162300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20230712 | 162200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20230712 | 162100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20230712 | 162000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20230712 | 161900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20230712 | 161800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20230712 | 161700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20230712 | 161600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 22205 |
| 183 | 20230712 | 161500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20230712 | 161400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20230712 | 161300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20230712 | 161200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20230712 | 161100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20230712 | 161000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20230712 | 160900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20230712 | 160800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20230712 | 160700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20230712 | 160600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20230712 | 160500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20230712 | 160400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20230712 | 160300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20230712 | 160200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20230712 | 160100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20230712 | 160000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20230712 | 155900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20230712 | 155800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20230712 | 155700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20230712 | 155600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20230712 | 155500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20230712 | 155400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20230712 | 155300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20230712 | 155200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20230712 | 155100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20230712 | 155000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20230712 | 154900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20230712 | 154800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20230712 | 154700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20230712 | 154600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 22205 |
| 213 | 20230712 | 154500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20230712 | 154400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20230712 | 154300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20230712 | 154200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20230712 | 154100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20230712 | 154000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20230712 | 153900 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20230712 | 153800 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20230712 | 153700 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20230712 | 153600 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20230712 | 153500 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20230712 | 153400 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20230712 | 153300 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20230712 | 153200 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20230712 | 153100 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20230712 | 153000 | 29213205050 | 23700 | 23700 | 23700 | 23700 | 22205 |
| 229 | 20230712 | 152900 | 28686946550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 230 | 20230712 | 152800 | 28686946550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 231 | 20230712 | 152700 | 28686946550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 232 | 20230712 | 152600 | 28686946550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 233 | 20230712 | 152500 | 28686946550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 234 | 20230712 | 152400 | 28686946550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 235 | 20230712 | 152300 | 28686946550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 236 | 20230712 | 152200 | 28686946550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 237 | 20230712 | 152100 | 28686946550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 238 | 20230712 | 152000 | 28686946550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 239 | 20230712 | 151900 | 28686946550 | 23650 | 23700 | 23700 | 23600 | 2455 |
| 240 | 20230712 | 151800 | 28628884200 | 23700 | 23650 | 23700 | 23600 | 1214 |
| 241 | 20230712 | 151700 | 28600183900 | 23650 | 23650 | 23650 | 23600 | 1334 |
| 242 | 20230712 | 151600 | 28568637250 | 23650 | 23650 | 23650 | 23550 | 542 |
| 243 | 20230712 | 151500 | 28555829150 | 23650 | 23700 | 23700 | 23550 | 4507 |
| 244 | 20230712 | 151400 | 28449330250 | 23700 | 23750 | 23750 | 23650 | 1367 |
| 245 | 20230712 | 151300 | 28416924650 | 23700 | 23700 | 23750 | 23700 | 1029 |
| 246 | 20230712 | 151200 | 28392532250 | 23700 | 23700 | 23750 | 23650 | 1334 |
| 247 | 20230712 | 151100 | 28360896250 | 23700 | 23650 | 23700 | 23650 | 1071 |
| 248 | 20230712 | 151000 | 28335524750 | 23750 | 23700 | 23750 | 23650 | 767 |
| 249 | 20230712 | 150900 | 28317344100 | 23700 | 23750 | 23750 | 23600 | 7618 |
| 250 | 20230712 | 150800 | 28137100100 | 23750 | 23750 | 23750 | 23700 | 2558 |
| 251 | 20230712 | 150700 | 28076348300 | 23750 | 23750 | 23750 | 23700 | 996 |
| 252 | 20230712 | 150600 | 28052704550 | 23750 | 23750 | 23750 | 23700 | 4151 |
| 253 | 20230712 | 150500 | 27954195200 | 23750 | 23650 | 23750 | 23650 | 2941 |
| 254 | 20230712 | 150400 | 27884472900 | 23700 | 23600 | 23700 | 23600 | 12447 |
| 255 | 20230712 | 150300 | 27590066800 | 23600 | 23600 | 23600 | 23550 | 1817 |
| 256 | 20230712 | 150200 | 27547189050 | 23600 | 23500 | 23600 | 23450 | 1007 |
| 257 | 20230712 | 150100 | 27523472700 | 23500 | 23550 | 23550 | 23500 | 1014 |
| 258 | 20230712 | 150000 | 27499609450 | 23550 | 23450 | 23550 | 23450 | 775 |
| 259 | 20230712 | 145900 | 27481369350 | 23400 | 23500 | 23500 | 23350 | 808 |
| 260 | 20230712 | 145800 | 27462387350 | 23350 | 23500 | 23500 | 23350 | 1222 |
| 261 | 20230712 | 145700 | 27433720000 | 23500 | 23400 | 23500 | 23400 | 1223 |
| 262 | 20230712 | 145600 | 27405053150 | 23400 | 23500 | 23550 | 23400 | 4229 |
| 263 | 20230712 | 145500 | 27305925150 | 23500 | 23500 | 23600 | 23500 | 618 |
| 264 | 20230712 | 145400 | 27291356650 | 23500 | 23600 | 23600 | 23500 | 1103 |
| 265 | 20230712 | 145300 | 27265331600 | 23600 | 23600 | 23600 | 23500 | 850 |
| 266 | 20230712 | 145200 | 27245295150 | 23600 | 23500 | 23600 | 23500 | 693 |
| 267 | 20230712 | 145100 | 27228968200 | 23550 | 23550 | 23600 | 23500 | 660 |
| 268 | 20230712 | 145000 | 27213421500 | 23500 | 23550 | 23600 | 23500 | 2417 |
| 269 | 20230712 | 144900 | 27156518850 | 23600 | 23600 | 23650 | 23550 | 1048 |
| 270 | 20230712 | 144800 | 27131772000 | 23600 | 23650 | 23650 | 23550 | 767 |
| 271 | 20230712 | 144700 | 27113672350 | 23650 | 23650 | 23650 | 23600 | 562 |
| 272 | 20230712 | 144600 | 27100381850 | 23650 | 23550 | 23650 | 23550 | 5580 |
| 273 | 20230712 | 144500 | 26968683000 | 23600 | 23600 | 23600 | 23550 | 500 |
| 274 | 20230712 | 144400 | 26956890350 | 23550 | 23550 | 23600 | 23550 | 833 |
| 275 | 20230712 | 144300 | 26937266650 | 23600 | 23550 | 23600 | 23550 | 1029 |
| 276 | 20230712 | 144200 | 26912989750 | 23600 | 23550 | 23600 | 23500 | 538 |
| 277 | 20230712 | 144100 | 26900317550 | 23500 | 23500 | 23550 | 23500 | 1122 |
| 278 | 20230712 | 144000 | 26873924600 | 23500 | 23550 | 23550 | 23500 | 727 |
| 279 | 20230712 | 143900 | 26856822100 | 23550 | 23500 | 23550 | 23450 | 537 |
| 280 | 20230712 | 143800 | 26844197050 | 23450 | 23450 | 23500 | 23450 | 544 |
| 281 | 20230712 | 143700 | 26831433600 | 23450 | 23450 | 23450 | 23400 | 208 |
| 282 | 20230712 | 143600 | 26826556050 | 23450 | 23450 | 23500 | 23450 | 2109 |
| 283 | 20230712 | 143500 | 26777059500 | 23450 | 23500 | 23500 | 23450 | 25 |
| 284 | 20230712 | 143400 | 26776472550 | 23500 | 23500 | 23500 | 23450 | 1889 |
| 285 | 20230712 | 143300 | 26732083550 | 23500 | 23450 | 23500 | 23450 | 286 |
| 286 | 20230712 | 143200 | 26725368900 | 23450 | 23400 | 23500 | 23400 | 1162 |
| 287 | 20230712 | 143100 | 26698130950 | 23350 | 23400 | 23400 | 23350 | 2192 |
| 288 | 20230712 | 143000 | 26646874250 | 23350 | 23350 | 23400 | 23350 | 1018 |
| 289 | 20230712 | 142900 | 26623064000 | 23400 | 23450 | 23450 | 23400 | 1624 |
| 290 | 20230712 | 142800 | 26585026250 | 23450 | 23450 | 23450 | 23450 | 425 |
| 291 | 20230712 | 142700 | 26575060000 | 23500 | 23450 | 23500 | 23450 | 742 |
| 292 | 20230712 | 142600 | 26557632650 | 23450 | 23500 | 23500 | 23450 | 1653 |
| 293 | 20230712 | 142500 | 26518787650 | 23500 | 23450 | 23500 | 23400 | 3078 |
| 294 | 20230712 | 142400 | 26446599900 | 23450 | 23450 | 23450 | 23400 | 497 |
| 295 | 20230712 | 142300 | 26434955700 | 23450 | 23400 | 23450 | 23400 | 208 |
| 296 | 20230712 | 142200 | 26430078300 | 23400 | 23450 | 23450 | 23400 | 509 |
| 297 | 20230712 | 142100 | 26418157000 | 23400 | 23400 | 23450 | 23400 | 455 |
| 298 | 20230712 | 142000 | 26407491900 | 23400 | 23450 | 23500 | 23400 | 1648 |
| 299 | 20230712 | 141900 | 26368886450 | 23450 | 23400 | 23450 | 23400 | 860 |
| 300 | 20230712 | 141800 | 26348721200 | 23400 | 23400 | 23450 | 23400 | 1047 |
| 301 | 20230712 | 141700 | 26324213500 | 23400 | 23450 | 23450 | 23400 | 276 |
| 302 | 20230712 | 141600 | 26317741400 | 23350 | 23500 | 23500 | 23350 | 3328 |
| 303 | 20230712 | 141500 | 26239700250 | 23500 | 23350 | 23500 | 23350 | 2201 |
| 304 | 20230712 | 141400 | 26188132350 | 23400 | 23400 | 23400 | 23350 | 1136 |
| 305 | 20230712 | 141300 | 26161588350 | 23400 | 23400 | 23400 | 23400 | 82 |
| 306 | 20230712 | 141200 | 26159669550 | 23400 | 23450 | 23450 | 23350 | 427 |
| 307 | 20230712 | 141100 | 26149663200 | 23450 | 23400 | 23450 | 23350 | 534 |
| 308 | 20230712 | 141000 | 26137160350 | 23500 | 23400 | 23500 | 23400 | 518 |
| 309 | 20230712 | 140900 | 26124994350 | 23500 | 23600 | 23600 | 23350 | 3378 |
| 310 | 20230712 | 140800 | 26045863700 | 23550 | 23450 | 23550 | 23400 | 1712 |
| 311 | 20230712 | 140700 | 26005658500 | 23550 | 23500 | 23600 | 23400 | 1970 |
| 312 | 20230712 | 140600 | 25959396300 | 23550 | 23550 | 23650 | 23550 | 859 |
| 313 | 20230712 | 140500 | 25939149900 | 23600 | 23650 | 23700 | 23550 | 5048 |
| 314 | 20230712 | 140400 | 25819714400 | 23650 | 23650 | 23650 | 23650 | 752 |
| 315 | 20230712 | 140300 | 25801929600 | 23650 | 23600 | 23650 | 23600 | 308 |
| 316 | 20230712 | 140200 | 25794646600 | 23600 | 23650 | 23650 | 23600 | 316 |
| 317 | 20230712 | 140100 | 25787173800 | 23600 | 23600 | 23600 | 23550 | 1235 |
| 318 | 20230712 | 140000 | 25758028050 | 23500 | 23700 | 23700 | 23500 | 2350 |
| 319 | 20230712 | 135900 | 25702749750 | 23650 | 23600 | 23650 | 23450 | 6155 |
| 320 | 20230712 | 135800 | 25557698250 | 23600 | 23600 | 23600 | 23600 | 422 |
| 321 | 20230712 | 135700 | 25547739050 | 23600 | 23550 | 23600 | 23550 | 1514 |
| 322 | 20230712 | 135600 | 25512039400 | 23550 | 23500 | 23550 | 23450 | 1488 |
| 323 | 20230712 | 135500 | 25477064200 | 23500 | 23400 | 23500 | 23400 | 818 |
| 324 | 20230712 | 135400 | 25457882250 | 23400 | 23450 | 23450 | 23400 | 1622 |
| 325 | 20230712 | 135300 | 25419870450 | 23400 | 23450 | 23450 | 23400 | 2072 |
| 326 | 20230712 | 135200 | 25371350150 | 23400 | 23450 | 23450 | 23400 | 253 |
| 327 | 20230712 | 135100 | 25365429350 | 23350 | 23450 | 23450 | 23350 | 794 |
| 328 | 20230712 | 135000 | 25346846300 | 23450 | 23450 | 23450 | 23350 | 951 |
| 329 | 20230712 | 134900 | 25324581800 | 23450 | 23450 | 23500 | 23400 | 659 |
| 330 | 20230712 | 134800 | 25309127700 | 23450 | 23500 | 23550 | 23450 | 1098 |
| 331 | 20230712 | 134700 | 25283363300 | 23500 | 23550 | 23550 | 23500 | 353 |
| 332 | 20230712 | 134600 | 25275050850 | 23450 | 23550 | 23600 | 23450 | 1048 |
| 333 | 20230712 | 134500 | 25250417850 | 23500 | 23500 | 23600 | 23450 | 2424 |
| 334 | 20230712 | 134400 | 25193346900 | 23500 | 23450 | 23500 | 23450 | 1964 |
| 335 | 20230712 | 134300 | 25147224750 | 23400 | 23500 | 23550 | 23400 | 824 |
| 336 | 20230712 | 134200 | 25127921850 | 23500 | 23450 | 23550 | 23450 | 1553 |
| 337 | 20230712 | 134100 | 25091453300 | 23450 | 23550 | 23550 | 23450 | 3417 |
| 338 | 20230712 | 134000 | 25011125200 | 23550 | 23600 | 23600 | 23550 | 447 |
| 339 | 20230712 | 133900 | 25000577400 | 23600 | 23600 | 23650 | 23600 | 692 |
| 340 | 20230712 | 133800 | 24984241350 | 23650 | 23650 | 23700 | 23650 | 698 |
| 341 | 20230712 | 133700 | 24967720200 | 23700 | 23650 | 23700 | 23650 | 1316 |
| 342 | 20230712 | 133600 | 24936596750 | 23650 | 23700 | 23700 | 23600 | 2762 |
| 343 | 20230712 | 133500 | 24871159800 | 23700 | 23650 | 23700 | 23600 | 752 |
| 344 | 20230712 | 133400 | 24853355350 | 23700 | 23650 | 23700 | 23650 | 398 |
| 345 | 20230712 | 133300 | 24843940950 | 23650 | 23650 | 23700 | 23600 | 2145 |
| 346 | 20230712 | 133200 | 24793193950 | 23650 | 23650 | 23650 | 23600 | 574 |
| 347 | 20230712 | 133100 | 24779622800 | 23650 | 23550 | 23650 | 23550 | 810 |
| 348 | 20230712 | 133000 | 24760498100 | 23550 | 23650 | 23650 | 23500 | 601 |
| 349 | 20230712 | 132900 | 24746312700 | 23650 | 23500 | 23650 | 23500 | 842 |
| 350 | 20230712 | 132800 | 24726433300 | 23550 | 23700 | 23700 | 23550 | 1505 |
| 351 | 20230712 | 132700 | 24690925050 | 23700 | 23700 | 23700 | 23650 | 541 |
| 352 | 20230712 | 132600 | 24678108800 | 23700 | 23700 | 23700 | 23600 | 1643 |
| 353 | 20230712 | 132500 | 24639185800 | 23600 | 23650 | 23700 | 23600 | 1493 |
| 354 | 20230712 | 132400 | 24603890600 | 23650 | 23550 | 23700 | 23550 | 2255 |
| 355 | 20230712 | 132300 | 24550635300 | 23550 | 23500 | 23550 | 23450 | 4428 |
| 356 | 20230712 | 132200 | 24446532000 | 23500 | 23400 | 23500 | 23400 | 280 |
| 357 | 20230712 | 132100 | 24439964650 | 23500 | 23400 | 23500 | 23400 | 3474 |
| 358 | 20230712 | 132000 | 24358505200 | 23400 | 23350 | 23400 | 23350 | 2160 |
| 359 | 20230712 | 131900 | 24307969300 | 23350 | 23300 | 23350 | 23250 | 997 |
| 360 | 20230712 | 131800 | 24284691950 | 23350 | 23300 | 23350 | 23300 | 330 |
| 361 | 20230712 | 131700 | 24276997700 | 23300 | 23300 | 23300 | 23300 | 460 |
| 362 | 20230712 | 131600 | 24266279700 | 23250 | 23300 | 23300 | 23250 | 131 |
| 363 | 20230712 | 131500 | 24263229200 | 23300 | 23350 | 23350 | 23300 | 141 |
| 364 | 20230712 | 131400 | 24259939100 | 23400 | 23400 | 23400 | 23400 | 217 |
| 365 | 20230712 | 131300 | 24254861300 | 23400 | 23300 | 23400 | 23300 | 741 |
| 366 | 20230712 | 131200 | 24237547650 | 23300 | 23250 | 23350 | 23250 | 408 |
| 367 | 20230712 | 131100 | 24228037950 | 23300 | 23300 | 23300 | 23300 | 223 |
| 368 | 20230712 | 131000 | 24222842050 | 23250 | 23200 | 23250 | 23200 | 263 |
| 369 | 20230712 | 130900 | 24216727650 | 23250 | 23250 | 23250 | 23200 | 384 |
| 370 | 20230712 | 130800 | 24207802400 | 23200 | 23250 | 23250 | 23200 | 451 |
| 371 | 20230712 | 130700 | 24197317950 | 23250 | 23250 | 23250 | 23250 | 69 |
| 372 | 20230712 | 130600 | 24195713700 | 23250 | 23250 | 23250 | 23250 | 222 |
| 373 | 20230712 | 130500 | 24190552200 | 23250 | 23150 | 23250 | 23150 | 633 |
| 374 | 20230712 | 130400 | 24175865950 | 23150 | 23250 | 23250 | 23150 | 820 |
| 375 | 20230712 | 130300 | 24156830250 | 23150 | 23250 | 23250 | 23150 | 299 |
| 376 | 20230712 | 130200 | 24149881900 | 23300 | 23200 | 23300 | 23150 | 715 |
| 377 | 20230712 | 130100 | 24133265700 | 23150 | 23250 | 23250 | 23150 | 2959 |
| 378 | 20230712 | 130000 | 24064634100 | 23250 | 23300 | 23300 | 23250 | 770 |
| 379 | 20230712 | 125900 | 24046695350 | 23300 | 23250 | 23300 | 23250 | 1510 |
| 380 | 20230712 | 125800 | 24011577550 | 23250 | 23300 | 23300 | 23250 | 367 |
| 381 | 20230712 | 125700 | 24003030650 | 23300 | 23350 | 23350 | 23250 | 394 |
| 382 | 20230712 | 125600 | 23993854000 | 23300 | 23300 | 23350 | 23300 | 1338 |
| 383 | 20230712 | 125500 | 23962649350 | 23300 | 23350 | 23350 | 23300 | 2341 |
| 384 | 20230712 | 125400 | 23908100050 | 23300 | 23300 | 23350 | 23300 | 50 |
| 385 | 20230712 | 125300 | 23906933700 | 23300 | 23300 | 23350 | 23300 | 390 |
| 386 | 20230712 | 125200 | 23897832750 | 23300 | 23300 | 23350 | 23300 | 495 |
| 387 | 20230712 | 125100 | 23886288200 | 23350 | 23400 | 23450 | 23350 | 1030 |
| 388 | 20230712 | 125000 | 23862189300 | 23350 | 23400 | 23500 | 23350 | 845 |
| 389 | 20230712 | 124900 | 23842434900 | 23400 | 23450 | 23450 | 23400 | 301 |
| 390 | 20230712 | 124800 | 23835378050 | 23400 | 23450 | 23450 | 23400 | 399 |
| 391 | 20230712 | 124700 | 23826037950 | 23450 | 23400 | 23500 | 23400 | 902 |
| 392 | 20230712 | 124600 | 23804904400 | 23350 | 23400 | 23400 | 23350 | 280 |
| 393 | 20230712 | 124500 | 23798355650 | 23400 | 23400 | 23400 | 23400 | 229 |
| 394 | 20230712 | 124400 | 23792997050 | 23400 | 23400 | 23400 | 23400 | 354 |
| 395 | 20230712 | 124300 | 23784713450 | 23400 | 23400 | 23400 | 23400 | 943 |
| 396 | 20230712 | 124200 | 23762647250 | 23400 | 23400 | 23450 | 23400 | 535 |
| 397 | 20230712 | 124100 | 23750110800 | 23400 | 23400 | 23400 | 23400 | 171 |
| 398 | 20230712 | 124000 | 23746109400 | 23400 | 23350 | 23400 | 23350 | 1072 |
| 399 | 20230712 | 123900 | 23721042900 | 23350 | 23350 | 23350 | 23250 | 666 |
| 400 | 20230712 | 123800 | 23705526600 | 23350 | 23350 | 23350 | 23250 | 1304 |
| 401 | 20230712 | 123700 | 23675137900 | 23350 | 23350 | 23400 | 23350 | 1659 |
| 402 | 20230712 | 123600 | 23636349750 | 23350 | 23350 | 23350 | 23300 | 881 |
| 403 | 20230712 | 123500 | 23615780750 | 23350 | 23350 | 23350 | 23350 | 978 |
| 404 | 20230712 | 123400 | 23592944450 | 23350 | 23400 | 23400 | 23350 | 1046 |
| 405 | 20230712 | 123300 | 23568502350 | 23400 | 23400 | 23400 | 23400 | 305 |
| 406 | 20230712 | 123200 | 23561365350 | 23350 | 23400 | 23400 | 23350 | 207 |
| 407 | 20230712 | 123100 | 23556521700 | 23400 | 23350 | 23400 | 23350 | 214 |
| 408 | 20230712 | 123000 | 23551517550 | 23350 | 23350 | 23350 | 23350 | 136 |
| 409 | 20230712 | 122900 | 23548341950 | 23300 | 23350 | 23400 | 23300 | 871 |
| 410 | 20230712 | 122800 | 23527972900 | 23300 | 23300 | 23400 | 23250 | 3673 |
| 411 | 20230712 | 122700 | 23442201450 | 23350 | 23300 | 23350 | 23250 | 698 |
| 412 | 20230712 | 122600 | 23425912350 | 23300 | 23250 | 23350 | 23250 | 834 |
| 413 | 20230712 | 122500 | 23406492350 | 23250 | 23300 | 23350 | 23250 | 933 |
| 414 | 20230712 | 122400 | 23384747900 | 23300 | 23300 | 23400 | 23300 | 360 |
| 415 | 20230712 | 122300 | 23376339100 | 23400 | 23300 | 23400 | 23300 | 587 |
| 416 | 20230712 | 122200 | 23362604700 | 23300 | 23300 | 23300 | 23300 | 310 |
| 417 | 20230712 | 122100 | 23355381700 | 23350 | 23350 | 23400 | 23350 | 487 |
| 418 | 20230712 | 122000 | 23344006950 | 23350 | 23300 | 23350 | 23300 | 299 |
| 419 | 20230712 | 121900 | 23337025350 | 23300 | 23300 | 23450 | 23300 | 1090 |
| 420 | 20230712 | 121800 | 23311517750 | 23300 | 23350 | 23450 | 23300 | 804 |
| 421 | 20230712 | 121700 | 23292710550 | 23350 | 23450 | 23450 | 23350 | 306 |
| 422 | 20230712 | 121600 | 23285543850 | 23400 | 23350 | 23400 | 23350 | 398 |
| 423 | 20230712 | 121500 | 23276234400 | 23350 | 23350 | 23400 | 23350 | 136 |
| 424 | 20230712 | 121400 | 23273054500 | 23350 | 23350 | 23400 | 23300 | 2888 |
| 425 | 20230712 | 121300 | 23205694000 | 23350 | 23400 | 23450 | 23350 | 846 |
| 426 | 20230712 | 121200 | 23185889800 | 23450 | 23350 | 23450 | 23300 | 2000 |
| 427 | 20230712 | 121100 | 23139172200 | 23350 | 23400 | 23500 | 23350 | 2633 |
| 428 | 20230712 | 121000 | 23077622150 | 23500 | 23500 | 23500 | 23450 | 1852 |
| 429 | 20230712 | 120900 | 23034126350 | 23500 | 23700 | 23700 | 23500 | 599 |
| 430 | 20230712 | 120800 | 23020009950 | 23550 | 23750 | 23750 | 23550 | 651 |
| 431 | 20230712 | 120700 | 23004620700 | 23750 | 23600 | 23750 | 23550 | 827 |
| 432 | 20230712 | 120600 | 22985052750 | 23600 | 23550 | 23600 | 23550 | 403 |
| 433 | 20230712 | 120500 | 22975546700 | 23550 | 23450 | 23550 | 23400 | 2170 |
| 434 | 20230712 | 120400 | 22924629350 | 23500 | 23500 | 23600 | 23500 | 1348 |
| 435 | 20230712 | 120300 | 22892930950 | 23500 | 23600 | 23650 | 23500 | 2392 |
| 436 | 20230712 | 120200 | 22836562600 | 23700 | 23750 | 23750 | 23650 | 3103 |
| 437 | 20230712 | 120100 | 22763000850 | 23650 | 23800 | 23800 | 23650 | 4600 |
| 438 | 20230712 | 120000 | 22653893700 | 23850 | 23850 | 23900 | 23800 | 4282 |
| 439 | 20230712 | 115900 | 22551733650 | 23850 | 23850 | 23850 | 23750 | 2628 |
| 440 | 20230712 | 115800 | 22489102550 | 23850 | 23800 | 23850 | 23800 | 2035 |
| 441 | 20230712 | 115700 | 22440644750 | 23800 | 23800 | 23800 | 23750 | 1759 |
| 442 | 20230712 | 115600 | 22398781100 | 23750 | 23800 | 23800 | 23750 | 2032 |
| 443 | 20230712 | 115500 | 22350426400 | 23750 | 23750 | 23750 | 23750 | 1311 |
| 444 | 20230712 | 115400 | 22319290150 | 23750 | 23700 | 23750 | 23700 | 1814 |
| 445 | 20230712 | 115300 | 22276236450 | 23700 | 23700 | 23750 | 23650 | 2106 |
| 446 | 20230712 | 115200 | 22226326200 | 23700 | 23750 | 23800 | 23700 | 2219 |
| 447 | 20230712 | 115100 | 22173644700 | 23750 | 23800 | 23800 | 23750 | 2276 |
| 448 | 20230712 | 115000 | 22119509650 | 23800 | 23750 | 23800 | 23750 | 2026 |
| 449 | 20230712 | 114900 | 22071327050 | 23700 | 23700 | 23750 | 23700 | 2917 |
| 450 | 20230712 | 114800 | 22002100750 | 23700 | 23750 | 23800 | 23700 | 2811 |
| 451 | 20230712 | 114700 | 21935355200 | 23750 | 23700 | 23750 | 23700 | 2967 |
| 452 | 20230712 | 114600 | 21865014350 | 23650 | 23750 | 23750 | 23650 | 1870 |
| 453 | 20230712 | 114500 | 21820640950 | 23700 | 23650 | 23750 | 23650 | 2607 |
| 454 | 20230712 | 114400 | 21758835000 | 23600 | 23650 | 23700 | 23600 | 2009 |
| 455 | 20230712 | 114300 | 21711350750 | 23650 | 23650 | 23650 | 23600 | 2001 |
| 456 | 20230712 | 114200 | 21664046250 | 23600 | 23750 | 23750 | 23600 | 2779 |
| 457 | 20230712 | 114100 | 21598197450 | 23700 | 23750 | 23750 | 23700 | 2052 |
| 458 | 20230712 | 114000 | 21549478150 | 23750 | 23750 | 23800 | 23700 | 2190 |
| 459 | 20230712 | 113900 | 21497453400 | 23800 | 23800 | 23800 | 23700 | 1828 |
| 460 | 20230712 | 113800 | 21454021200 | 23800 | 23800 | 23800 | 23750 | 2502 |
| 461 | 20230712 | 113700 | 21394490700 | 23750 | 23750 | 23800 | 23650 | 1948 |
| 462 | 20230712 | 113600 | 21348215100 | 23700 | 23800 | 23850 | 23650 | 3902 |
| 463 | 20230712 | 113500 | 21255560650 | 23800 | 23800 | 23800 | 23750 | 4432 |
| 464 | 20230712 | 113400 | 21150079950 | 23800 | 23700 | 23800 | 23700 | 3015 |
| 465 | 20230712 | 113300 | 21078431950 | 23700 | 23800 | 23850 | 23650 | 2915 |
| 466 | 20230712 | 113200 | 21009211800 | 23800 | 23850 | 23850 | 23750 | 3198 |
| 467 | 20230712 | 113100 | 20933063400 | 23700 | 23700 | 23850 | 23700 | 19870 |
| 468 | 20230712 | 113000 | 20461222250 | 23650 | 23650 | 23700 | 23650 | 2406 |
| 469 | 20230712 | 112900 | 20404297550 | 23650 | 23600 | 23650 | 23550 | 2497 |
| 470 | 20230712 | 112800 | 20345338650 | 23600 | 23600 | 23650 | 23600 | 1761 |
| 471 | 20230712 | 112700 | 20303757350 | 23600 | 23600 | 23650 | 23550 | 1972 |
| 472 | 20230712 | 112600 | 20257232750 | 23600 | 23600 | 23650 | 23600 | 1815 |
| 473 | 20230712 | 112500 | 20214372200 | 23600 | 23600 | 23650 | 23450 | 10114 |
| 474 | 20230712 | 112400 | 19975744550 | 23550 | 23550 | 23600 | 23550 | 2717 |
| 475 | 20230712 | 112300 | 19911697050 | 23550 | 23600 | 23600 | 23550 | 3056 |
| 476 | 20230712 | 112200 | 19839650100 | 23600 | 23500 | 23600 | 23500 | 3858 |
| 477 | 20230712 | 112100 | 19748831200 | 23500 | 23450 | 23500 | 23400 | 3539 |
| 478 | 20230712 | 112000 | 19665777400 | 23450 | 23450 | 23450 | 23450 | 2162 |
| 479 | 20230712 | 111900 | 19615078500 | 23450 | 23450 | 23450 | 23350 | 3202 |
| 480 | 20230712 | 111800 | 19540056400 | 23450 | 23450 | 23450 | 23400 | 2242 |
| 481 | 20230712 | 111700 | 19487496900 | 23450 | 23400 | 23450 | 23400 | 1179 |
| 482 | 20230712 | 111600 | 19459862400 | 23400 | 23500 | 23500 | 23150 | 7545 |
| 483 | 20230712 | 111500 | 19283770050 | 23500 | 23400 | 23500 | 23400 | 6736 |
| 484 | 20230712 | 111400 | 19125849400 | 23400 | 23350 | 23400 | 23350 | 2283 |
| 485 | 20230712 | 111300 | 19072505600 | 23300 | 23200 | 23300 | 23200 | 10361 |
| 486 | 20230712 | 111200 | 18831544300 | 23150 | 23200 | 23200 | 23100 | 3048 |
| 487 | 20230712 | 111100 | 18760909400 | 23150 | 23200 | 23200 | 23100 | 2512 |
| 488 | 20230712 | 111000 | 18702742550 | 23050 | 23150 | 23250 | 23050 | 8802 |
| 489 | 20230712 | 110900 | 18499220350 | 23150 | 23250 | 23300 | 23100 | 5664 |
| 490 | 20230712 | 110800 | 18367926500 | 23250 | 23200 | 23250 | 23100 | 4187 |
| 491 | 20230712 | 110700 | 18270974400 | 23200 | 23400 | 23400 | 23200 | 3547 |
| 492 | 20230712 | 110600 | 18188366650 | 23350 | 23450 | 23450 | 23350 | 1884 |
| 493 | 20230712 | 110500 | 18144235800 | 23400 | 23550 | 23550 | 23400 | 2229 |
| 494 | 20230712 | 110400 | 18091820250 | 23600 | 23550 | 23650 | 23400 | 6226 |
| 495 | 20230712 | 110300 | 17945348050 | 23500 | 23600 | 23650 | 23500 | 1896 |
| 496 | 20230712 | 110200 | 17900647250 | 23650 | 23600 | 23700 | 23550 | 7688 |
| 497 | 20230712 | 110100 | 17719016850 | 23600 | 23550 | 23600 | 23500 | 4777 |
| 498 | 20230712 | 110000 | 17606461950 | 23550 | 23500 | 23600 | 23500 | 1032 |
| 499 | 20230712 | 105900 | 17582174250 | 23500 | 23450 | 23550 | 23450 | 3033 |
| 500 | 20230712 | 105800 | 17510906750 | 23450 | 23550 | 23550 | 23450 | 4624 |
| 501 | 20230712 | 105700 | 17402300150 | 23550 | 23550 | 23600 | 23500 | 1824 |
| 502 | 20230712 | 105600 | 17359326550 | 23550 | 23500 | 23700 | 23500 | 3423 |
| 503 | 20230712 | 105500 | 17278534850 | 23500 | 23650 | 23700 | 23500 | 5424 |
| 504 | 20230712 | 105400 | 17150702100 | 23600 | 23600 | 23700 | 23600 | 3774 |
| 505 | 20230712 | 105300 | 17061477650 | 23650 | 23750 | 23750 | 23600 | 6037 |
| 506 | 20230712 | 105200 | 16918546550 | 23700 | 23750 | 23800 | 23650 | 8130 |
| 507 | 20230712 | 105100 | 16725598600 | 23650 | 23650 | 23750 | 23550 | 10145 |
| 508 | 20230712 | 105000 | 16485462450 | 23650 | 23500 | 23700 | 23500 | 11204 |
| 509 | 20230712 | 104900 | 16220719600 | 23500 | 23600 | 23600 | 23500 | 7070 |
| 510 | 20230712 | 104800 | 16054004550 | 23600 | 23550 | 23600 | 23500 | 6888 |
| 511 | 20230712 | 104700 | 15891682850 | 23550 | 23400 | 23550 | 23400 | 15773 |
| 512 | 20230712 | 104600 | 15521277250 | 23350 | 23400 | 23400 | 23200 | 7665 |
| 513 | 20230712 | 104500 | 15342743000 | 23400 | 23450 | 23450 | 23350 | 7657 |
| 514 | 20230712 | 104400 | 15163782850 | 23450 | 23400 | 23500 | 23350 | 7312 |
| 515 | 20230712 | 104300 | 14992521600 | 23350 | 23300 | 23400 | 23300 | 1915 |
| 516 | 20230712 | 104200 | 14947806450 | 23350 | 23450 | 23450 | 23300 | 4774 |
| 517 | 20230712 | 104100 | 14836156300 | 23450 | 23350 | 23450 | 23350 | 8424 |
| 518 | 20230712 | 104000 | 14639073400 | 23300 | 23350 | 23350 | 23300 | 4559 |
| 519 | 20230712 | 103900 | 14532690100 | 23300 | 23250 | 23300 | 23250 | 8799 |
| 520 | 20230712 | 103800 | 14327698350 | 23250 | 23200 | 23250 | 23150 | 4672 |
| 521 | 20230712 | 103700 | 14219144250 | 23200 | 23250 | 23250 | 23150 | 1560 |
| 522 | 20230712 | 103600 | 14182952450 | 23200 | 23150 | 23250 | 23150 | 517 |
| 523 | 20230712 | 103500 | 14170951350 | 23200 | 23200 | 23250 | 23200 | 3344 |
| 524 | 20230712 | 103400 | 14093370200 | 23150 | 23150 | 23200 | 23150 | 1113 |
| 525 | 20230712 | 103300 | 14067579700 | 23150 | 23200 | 23200 | 23100 | 997 |
| 526 | 20230712 | 103200 | 14044494600 | 23150 | 23050 | 23150 | 23050 | 2416 |
| 527 | 20230712 | 103100 | 13988714350 | 23000 | 23200 | 23200 | 23000 | 5889 |
| 528 | 20230712 | 103000 | 13852496450 | 23150 | 23150 | 23200 | 23100 | 4273 |
| 529 | 20230712 | 102900 | 13753447250 | 23150 | 23050 | 23150 | 23050 | 4426 |
| 530 | 20230712 | 102800 | 13651155950 | 23050 | 23000 | 23100 | 22950 | 4303 |
| 531 | 20230712 | 102700 | 13552011500 | 22950 | 22950 | 23000 | 22950 | 1805 |
| 532 | 20230712 | 102600 | 13510573250 | 22950 | 22900 | 23000 | 22850 | 2367 |
| 533 | 20230712 | 102500 | 13456361850 | 22900 | 22900 | 22950 | 22900 | 1595 |
| 534 | 20230712 | 102400 | 13419831350 | 22900 | 23050 | 23050 | 22900 | 5205 |
| 535 | 20230712 | 102300 | 13300448050 | 23050 | 23000 | 23050 | 22950 | 509 |
| 536 | 20230712 | 102200 | 13288739550 | 22950 | 22900 | 23000 | 22900 | 1550 |
| 537 | 20230712 | 102100 | 13253169800 | 22950 | 23200 | 23200 | 22950 | 6513 |
| 538 | 20230712 | 102000 | 13102914950 | 23200 | 23150 | 23250 | 23050 | 16720 |
| 539 | 20230712 | 101900 | 12715152200 | 23150 | 23000 | 23200 | 23000 | 8430 |
| 540 | 20230712 | 101800 | 12520135750 | 23150 | 23050 | 23150 | 22950 | 9865 |
| 541 | 20230712 | 101700 | 12292545500 | 23050 | 23050 | 23200 | 23050 | 11411 |
| 542 | 20230712 | 101600 | 12028852450 | 23050 | 23000 | 23100 | 22950 | 4664 |
| 543 | 20230712 | 101500 | 11921299900 | 23000 | 22900 | 23150 | 22900 | 7681 |
| 544 | 20230712 | 101400 | 11744501950 | 22900 | 22800 | 22900 | 22800 | 5512 |
| 545 | 20230712 | 101300 | 11618680100 | 22750 | 22750 | 22800 | 22750 | 1262 |
| 546 | 20230712 | 101200 | 11589939050 | 22750 | 22950 | 22950 | 22750 | 6967 |
| 547 | 20230712 | 101100 | 11430692800 | 22950 | 22850 | 23000 | 22850 | 5760 |
| 548 | 20230712 | 101000 | 11298446350 | 22850 | 22950 | 23000 | 22800 | 11427 |
| 549 | 20230712 | 100900 | 11036344000 | 22850 | 22750 | 22950 | 22650 | 7448 |
| 550 | 20230712 | 100800 | 10866327050 | 22750 | 22700 | 22750 | 22650 | 2274 |
| 551 | 20230712 | 100700 | 10814647450 | 22650 | 22650 | 22750 | 22600 | 4433 |
| 552 | 20230712 | 100600 | 10714111150 | 22650 | 22350 | 22650 | 22350 | 3647 |
| 553 | 20230712 | 100500 | 10632041450 | 22350 | 22350 | 22350 | 22300 | 2113 |
| 554 | 20230712 | 100400 | 10584815950 | 22400 | 22350 | 22400 | 22350 | 2190 |
| 555 | 20230712 | 100300 | 10535820700 | 22350 | 22400 | 22400 | 22300 | 3881 |
| 556 | 20230712 | 100200 | 10449097650 | 22350 | 22400 | 22400 | 22300 | 4398 |
| 557 | 20230712 | 100100 | 10350970200 | 22350 | 22350 | 22400 | 22350 | 2441 |
| 558 | 20230712 | 100000 | 10296355200 | 22350 | 22350 | 22350 | 22300 | 1247 |
| 559 | 20230712 | 095900 | 10268485150 | 22350 | 22300 | 22350 | 22300 | 2248 |
| 560 | 20230712 | 095800 | 10218272200 | 22350 | 22350 | 22350 | 22300 | 2505 |
| 561 | 20230712 | 095700 | 10162333750 | 22350 | 22400 | 22450 | 22350 | 1982 |
| 562 | 20230712 | 095600 | 10117948950 | 22400 | 22400 | 22400 | 22350 | 243 |
| 563 | 20230712 | 095500 | 10112511850 | 22350 | 22400 | 22400 | 22250 | 1721 |
| 564 | 20230712 | 095400 | 10074100350 | 22350 | 22400 | 22400 | 22300 | 3441 |
| 565 | 20230712 | 095300 | 9997151250 | 22400 | 22250 | 22400 | 22250 | 1963 |
| 566 | 20230712 | 095200 | 9953239450 | 22300 | 22300 | 22300 | 22250 | 2131 |
| 567 | 20230712 | 095100 | 9905718250 | 22300 | 22250 | 22300 | 22200 | 2639 |
| 568 | 20230712 | 095000 | 9846959200 | 22200 | 22250 | 22250 | 22200 | 1329 |
| 569 | 20230712 | 094900 | 9817396250 | 22200 | 22250 | 22300 | 22200 | 2288 |
| 570 | 20230712 | 094800 | 9766494900 | 22250 | 22300 | 22300 | 22250 | 1311 |
| 571 | 20230712 | 094700 | 9737280900 | 22300 | 22300 | 22300 | 22250 | 1765 |
| 572 | 20230712 | 094600 | 9698007550 | 22300 | 22250 | 22300 | 22250 | 933 |
| 573 | 20230712 | 094500 | 9677231400 | 22250 | 22350 | 22400 | 22250 | 3151 |
| 574 | 20230712 | 094400 | 9606915000 | 22400 | 22300 | 22400 | 22300 | 1364 |
| 575 | 20230712 | 094300 | 9576430550 | 22300 | 22250 | 22300 | 22250 | 2118 |
| 576 | 20230712 | 094200 | 9529216100 | 22250 | 22350 | 22350 | 22250 | 4728 |
| 577 | 20230712 | 094100 | 9423739050 | 22300 | 22350 | 22400 | 22250 | 4774 |
| 578 | 20230712 | 094000 | 9317129250 | 22350 | 22450 | 22450 | 22300 | 4562 |
| 579 | 20230712 | 093900 | 9215052500 | 22450 | 22700 | 22700 | 22400 | 4347 |
| 580 | 20230712 | 093800 | 9117256350 | 22700 | 22400 | 22750 | 22300 | 7023 |
| 581 | 20230712 | 093700 | 8959394200 | 22450 | 22250 | 22450 | 22150 | 11888 |
| 582 | 20230712 | 093600 | 8694809700 | 22200 | 22250 | 22300 | 22200 | 5724 |
| 583 | 20230712 | 093500 | 8567587450 | 22250 | 22300 | 22300 | 22200 | 3497 |
| 584 | 20230712 | 093400 | 8489804050 | 22250 | 22300 | 22350 | 22250 | 6309 |
| 585 | 20230712 | 093300 | 8349106700 | 22250 | 22250 | 22350 | 22250 | 3871 |
| 586 | 20230712 | 093200 | 8262929750 | 22250 | 22350 | 22400 | 22250 | 9412 |
| 587 | 20230712 | 093100 | 8052931200 | 22300 | 22400 | 22450 | 22300 | 8295 |
| 588 | 20230712 | 093000 | 7867530150 | 22400 | 22350 | 22450 | 22350 | 6306 |
| 589 | 20230712 | 092900 | 7726382650 | 22350 | 22550 | 22550 | 22350 | 15222 |
| 590 | 20230712 | 092800 | 7384844000 | 22600 | 22600 | 22650 | 22550 | 2078 |
| 591 | 20230712 | 092700 | 7337925050 | 22600 | 22650 | 22650 | 22450 | 16966 |
| 592 | 20230712 | 092600 | 6955680500 | 22650 | 22700 | 22700 | 22600 | 2357 |
| 593 | 20230712 | 092500 | 6902291400 | 22650 | 22600 | 22750 | 22600 | 4474 |
| 594 | 20230712 | 092400 | 6800735750 | 22650 | 22600 | 22650 | 22550 | 5083 |
| 595 | 20230712 | 092300 | 6686020700 | 22600 | 22650 | 22650 | 22550 | 3519 |
| 596 | 20230712 | 092200 | 6606465200 | 22600 | 22700 | 22750 | 22600 | 4152 |
| 597 | 20230712 | 092100 | 6512228750 | 22700 | 22800 | 22800 | 22700 | 3038 |
| 598 | 20230712 | 092000 | 6443118000 | 22800 | 22950 | 22950 | 22800 | 2372 |
| 599 | 20230712 | 091900 | 6388914200 | 22900 | 22950 | 23150 | 22900 | 8708 |
| 600 | 20230712 | 091800 | 6188625450 | 22950 | 22550 | 22950 | 22550 | 5477 |
| 601 | 20230712 | 091700 | 6063625500 | 22600 | 22650 | 22800 | 22600 | 9679 |
| 602 | 20230712 | 091600 | 5844414250 | 22650 | 22500 | 22650 | 22400 | 7772 |
| 603 | 20230712 | 091500 | 5669674550 | 22550 | 22600 | 22600 | 22500 | 5639 |
| 604 | 20230712 | 091400 | 5542427800 | 22550 | 22450 | 22600 | 22450 | 10564 |
| 605 | 20230712 | 091300 | 5304386600 | 22500 | 22550 | 22550 | 22450 | 12115 |
| 606 | 20230712 | 091200 | 5031536750 | 22600 | 22650 | 22700 | 22600 | 14655 |
| 607 | 20230712 | 091100 | 4699716150 | 22650 | 22800 | 22900 | 22650 | 11412 |
| 608 | 20230712 | 091000 | 4440330400 | 22850 | 23050 | 23050 | 22850 | 5371 |
| 609 | 20230712 | 090900 | 4317296300 | 23050 | 23050 | 23100 | 22950 | 6521 |
| 610 | 20230712 | 090800 | 4167116200 | 23050 | 22950 | 23100 | 22900 | 6739 |
| 611 | 20230712 | 090700 | 4012281250 | 22950 | 23000 | 23050 | 22900 | 3719 |
| 612 | 20230712 | 090600 | 3926884550 | 23000 | 22950 | 23150 | 22900 | 11161 |
| 613 | 20230712 | 090500 | 3669838650 | 22950 | 22750 | 23000 | 22700 | 15478 |
| 614 | 20230712 | 090400 | 3316328800 | 22750 | 23150 | 23200 | 22700 | 34991 |
| 615 | 20230712 | 090300 | 2516927900 | 23150 | 23200 | 23350 | 23150 | 8303 |
| 616 | 20230712 | 090200 | 2324168150 | 23200 | 23300 | 23400 | 23100 | 13098 |
| 617 | 20230712 | 090100 | 2019676000 | 23300 | 22950 | 23450 | 22950 | 51010 |
| 618 | 20230712 | 090000 | 833607750 | 23000 | 22950 | 23050 | 22900 | 36128 |