33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 191800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 393 |
| 3 | 20230710 | 191700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20230710 | 191600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20230710 | 191500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20230710 | 191400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20230710 | 191300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20230710 | 191200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20230710 | 191100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20230710 | 191000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20230710 | 190900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20230710 | 190800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20230710 | 190700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20230710 | 190600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20230710 | 190500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20230710 | 190400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20230710 | 190300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20230710 | 190200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20230710 | 190100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20230710 | 190000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20230710 | 185900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20230710 | 185800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20230710 | 185700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20230710 | 185600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20230710 | 185500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20230710 | 185400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20230710 | 185300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20230710 | 185200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20230710 | 185100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20230710 | 185000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20230710 | 184900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20230710 | 184800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 393 |
| 33 | 20230710 | 184700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20230710 | 184600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20230710 | 184500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20230710 | 184400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20230710 | 184300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20230710 | 184200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20230710 | 184100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20230710 | 184000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20230710 | 183900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20230710 | 183800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20230710 | 183700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20230710 | 183600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20230710 | 183500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20230710 | 183400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20230710 | 183300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20230710 | 183200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20230710 | 183100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20230710 | 183000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20230710 | 182900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20230710 | 182800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20230710 | 182700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20230710 | 182600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20230710 | 182500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20230710 | 182400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20230710 | 182300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20230710 | 182200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20230710 | 182100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20230710 | 182000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20230710 | 181900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20230710 | 181800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 393 |
| 63 | 20230710 | 181700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20230710 | 181600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20230710 | 181500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20230710 | 181400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20230710 | 181300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20230710 | 181200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20230710 | 181100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20230710 | 181000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20230710 | 180900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20230710 | 180800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20230710 | 180700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20230710 | 180600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20230710 | 180500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20230710 | 180400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20230710 | 180300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20230710 | 180200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20230710 | 180100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20230710 | 180000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20230710 | 175900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20230710 | 175800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20230710 | 175700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20230710 | 175600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20230710 | 175500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20230710 | 175400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20230710 | 175300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20230710 | 175200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20230710 | 175100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20230710 | 175000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20230710 | 174900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20230710 | 174800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 393 |
| 93 | 20230710 | 174700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20230710 | 174600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20230710 | 174500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20230710 | 174400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20230710 | 174300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20230710 | 174200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20230710 | 174100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20230710 | 174000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20230710 | 173900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20230710 | 173800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20230710 | 173700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20230710 | 173600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20230710 | 173500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20230710 | 173400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20230710 | 173300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20230710 | 173200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20230710 | 173100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20230710 | 173000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20230710 | 172900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20230710 | 172800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20230710 | 172700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20230710 | 172600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20230710 | 172500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20230710 | 172400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20230710 | 172300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20230710 | 172200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20230710 | 172100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20230710 | 172000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20230710 | 171900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20230710 | 171800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 393 |
| 123 | 20230710 | 171700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20230710 | 171600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20230710 | 171500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20230710 | 171400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20230710 | 171300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20230710 | 171200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20230710 | 171100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20230710 | 171000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20230710 | 170900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20230710 | 170800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20230710 | 170700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20230710 | 170600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20230710 | 170500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20230710 | 170400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20230710 | 170300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20230710 | 170200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20230710 | 170100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20230710 | 170000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20230710 | 165900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20230710 | 165800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20230710 | 165700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20230710 | 165600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20230710 | 165500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20230710 | 165400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20230710 | 165300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20230710 | 165200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20230710 | 165100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20230710 | 165000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20230710 | 164900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20230710 | 164800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 393 |
| 153 | 20230710 | 164700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20230710 | 164600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20230710 | 164500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20230710 | 164400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20230710 | 164300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20230710 | 164200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20230710 | 164100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20230710 | 164000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20230710 | 163900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20230710 | 163800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20230710 | 163700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20230710 | 163600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20230710 | 163500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20230710 | 163400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20230710 | 163300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20230710 | 163200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20230710 | 163100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20230710 | 163000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20230710 | 162900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20230710 | 162800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20230710 | 162700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20230710 | 162600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20230710 | 162500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20230710 | 162400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20230710 | 162300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20230710 | 162200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20230710 | 162100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20230710 | 162000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20230710 | 161900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20230710 | 161800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 393 |
| 183 | 20230710 | 161700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20230710 | 161600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20230710 | 161500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20230710 | 161400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20230710 | 161300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20230710 | 161200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20230710 | 161100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20230710 | 161000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20230710 | 160900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20230710 | 160800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20230710 | 160700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20230710 | 160600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20230710 | 160500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20230710 | 160400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20230710 | 160300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20230710 | 160200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20230710 | 160100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20230710 | 160000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20230710 | 155900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20230710 | 155800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20230710 | 155700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20230710 | 155600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20230710 | 155500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20230710 | 155400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20230710 | 155300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20230710 | 155200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20230710 | 155100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20230710 | 155000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20230710 | 154900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20230710 | 154800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 393 |
| 213 | 20230710 | 154700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20230710 | 154600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20230710 | 154500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20230710 | 154400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20230710 | 154300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20230710 | 154200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20230710 | 154100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20230710 | 154000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20230710 | 153900 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20230710 | 153800 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20230710 | 153700 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20230710 | 153600 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20230710 | 153500 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20230710 | 153400 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20230710 | 153300 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20230710 | 153200 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20230710 | 153100 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20230710 | 153000 | 3159492550 | 39800 | 39800 | 39800 | 39800 | 393 |
| 231 | 20230710 | 152900 | 3143851150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20230710 | 152800 | 3143851150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20230710 | 152700 | 3143851150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 234 | 20230710 | 152600 | 3143851150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 235 | 20230710 | 152500 | 3143851150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 236 | 20230710 | 152400 | 3143851150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 237 | 20230710 | 152300 | 3143851150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 238 | 20230710 | 152200 | 3143851150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 239 | 20230710 | 152100 | 3143851150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 240 | 20230710 | 152000 | 3143851150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 241 | 20230710 | 151900 | 3143851150 | 39800 | 39750 | 39800 | 39550 | 170 |
| 242 | 20230710 | 151800 | 3137091000 | 39750 | 39750 | 39750 | 39750 | 29 |
| 243 | 20230710 | 151700 | 3135938250 | 39500 | 39500 | 39500 | 39500 | 30 |
| 244 | 20230710 | 151600 | 3134753250 | 39800 | 39600 | 39800 | 39500 | 388 |
| 245 | 20230710 | 151500 | 3119363950 | 39600 | 39400 | 39600 | 39350 | 27 |
| 246 | 20230710 | 151400 | 3118297700 | 39400 | 39600 | 39600 | 39200 | 543 |
| 247 | 20230710 | 151300 | 3096915100 | 39650 | 39550 | 39650 | 39400 | 462 |
| 248 | 20230710 | 151200 | 3078684050 | 39600 | 39650 | 39700 | 39600 | 525 |
| 249 | 20230710 | 151100 | 3057874800 | 39800 | 39700 | 39800 | 39650 | 49 |
| 250 | 20230710 | 151000 | 3055929950 | 39900 | 39700 | 39900 | 39700 | 136 |
| 251 | 20230710 | 150900 | 3050527950 | 39650 | 39800 | 39800 | 39650 | 57 |
| 252 | 20230710 | 150800 | 3048264300 | 39900 | 39800 | 39900 | 39700 | 216 |
| 253 | 20230710 | 150700 | 3039680250 | 39800 | 39800 | 39800 | 39800 | 212 |
| 254 | 20230710 | 150600 | 3031242650 | 39800 | 39950 | 39950 | 39800 | 2200 |
| 255 | 20230710 | 150500 | 2943555700 | 39950 | 40000 | 40000 | 39950 | 202 |
| 256 | 20230710 | 150400 | 2935476450 | 40150 | 40050 | 40150 | 40000 | 41 |
| 257 | 20230710 | 150300 | 2933836250 | 40050 | 40050 | 40050 | 40050 | 0 |
| 258 | 20230710 | 150200 | 2933836250 | 40050 | 40050 | 40050 | 40050 | 73 |
| 259 | 20230710 | 150100 | 2930912600 | 40150 | 40150 | 40150 | 40150 | 0 |
| 260 | 20230710 | 150000 | 2930912600 | 40150 | 40150 | 40150 | 40150 | 1 |
| 261 | 20230710 | 145900 | 2930872450 | 40050 | 40050 | 40050 | 40050 | 2 |
| 262 | 20230710 | 145800 | 2930792350 | 40050 | 40000 | 40050 | 40000 | 75 |
| 263 | 20230710 | 145700 | 2927791100 | 40000 | 40000 | 40000 | 40000 | 11 |
| 264 | 20230710 | 145600 | 2927351100 | 40000 | 40050 | 40050 | 40000 | 11 |
| 265 | 20230710 | 145500 | 2926911050 | 40000 | 40000 | 40000 | 40000 | 0 |
| 266 | 20230710 | 145400 | 2926911050 | 40000 | 40050 | 40050 | 40000 | 7 |
| 267 | 20230710 | 145300 | 2926630950 | 40050 | 40100 | 40100 | 40050 | 131 |
| 268 | 20230710 | 145200 | 2921383850 | 40050 | 40050 | 40050 | 40050 | 5 |
| 269 | 20230710 | 145100 | 2921183600 | 40050 | 40100 | 40100 | 40050 | 420 |
| 270 | 20230710 | 145000 | 2904362100 | 40100 | 40100 | 40100 | 40100 | 48 |
| 271 | 20230710 | 144900 | 2902437300 | 40050 | 40150 | 40150 | 40050 | 93 |
| 272 | 20230710 | 144800 | 2898708550 | 40250 | 40250 | 40250 | 40250 | 0 |
| 273 | 20230710 | 144700 | 2898708550 | 40250 | 40250 | 40250 | 40250 | 1 |
| 274 | 20230710 | 144600 | 2898668300 | 40200 | 40200 | 40200 | 40200 | 12 |
| 275 | 20230710 | 144500 | 2898185900 | 40200 | 40200 | 40200 | 40200 | 13 |
| 276 | 20230710 | 144400 | 2897663300 | 40200 | 40200 | 40200 | 40200 | 17 |
| 277 | 20230710 | 144300 | 2896979900 | 40300 | 40300 | 40300 | 40300 | 60 |
| 278 | 20230710 | 144200 | 2894561900 | 40350 | 40350 | 40350 | 40350 | 25 |
| 279 | 20230710 | 144100 | 2893553150 | 40350 | 40450 | 40450 | 40350 | 81 |
| 280 | 20230710 | 144000 | 2890280500 | 40450 | 40350 | 40450 | 40350 | 466 |
| 281 | 20230710 | 143900 | 2871453150 | 40350 | 40350 | 40350 | 40350 | 58 |
| 282 | 20230710 | 143800 | 2869112850 | 40350 | 40300 | 40350 | 40300 | 58 |
| 283 | 20230710 | 143700 | 2866773200 | 40200 | 40200 | 40200 | 40200 | 40 |
| 284 | 20230710 | 143600 | 2865165200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 285 | 20230710 | 143500 | 2865165200 | 40200 | 40200 | 40200 | 40200 | 10 |
| 286 | 20230710 | 143400 | 2864763200 | 40200 | 40200 | 40200 | 40200 | 159 |
| 287 | 20230710 | 143300 | 2858371400 | 40200 | 40200 | 40200 | 40200 | 94 |
| 288 | 20230710 | 143200 | 2854592600 | 40200 | 40200 | 40200 | 40200 | 17 |
| 289 | 20230710 | 143100 | 2853909200 | 40200 | 40200 | 40200 | 40200 | 100 |
| 290 | 20230710 | 143000 | 2849889200 | 40200 | 40250 | 40250 | 40000 | 925 |
| 291 | 20230710 | 142900 | 2812773650 | 40250 | 40250 | 40250 | 40250 | 404 |
| 292 | 20230710 | 142800 | 2796512650 | 40250 | 40250 | 40250 | 40250 | 145 |
| 293 | 20230710 | 142700 | 2790676400 | 40250 | 40300 | 40300 | 40250 | 39 |
| 294 | 20230710 | 142600 | 2789106600 | 40300 | 40300 | 40300 | 40300 | 100 |
| 295 | 20230710 | 142500 | 2785076600 | 40300 | 40300 | 40300 | 40300 | 120 |
| 296 | 20230710 | 142400 | 2780240600 | 40300 | 40300 | 40300 | 40300 | 98 |
| 297 | 20230710 | 142300 | 2776291200 | 40300 | 40300 | 40300 | 40300 | 75 |
| 298 | 20230710 | 142200 | 2773268700 | 40350 | 40350 | 40350 | 40350 | 5 |
| 299 | 20230710 | 142100 | 2773066950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 300 | 20230710 | 142000 | 2773066950 | 40300 | 40300 | 40300 | 40300 | 1 |
| 301 | 20230710 | 141900 | 2773026650 | 40300 | 40300 | 40300 | 40300 | 242 |
| 302 | 20230710 | 141800 | 2763274050 | 40300 | 40300 | 40300 | 40300 | 1 |
| 303 | 20230710 | 141700 | 2763233750 | 40150 | 40150 | 40150 | 40150 | 0 |
| 304 | 20230710 | 141600 | 2763233750 | 40150 | 40150 | 40150 | 40150 | 0 |
| 305 | 20230710 | 141500 | 2763233750 | 40150 | 40250 | 40250 | 40150 | 2000 |
| 306 | 20230710 | 141400 | 2682835500 | 40300 | 40300 | 40300 | 40300 | 24 |
| 307 | 20230710 | 141300 | 2681868300 | 40300 | 40300 | 40300 | 40300 | 92 |
| 308 | 20230710 | 141200 | 2678160700 | 40300 | 40300 | 40300 | 40300 | 15 |
| 309 | 20230710 | 141100 | 2677556200 | 40300 | 40300 | 40300 | 40300 | 33 |
| 310 | 20230710 | 141000 | 2676226300 | 40300 | 40250 | 40300 | 40250 | 145 |
| 311 | 20230710 | 140900 | 2670385300 | 40250 | 40250 | 40250 | 40250 | 10 |
| 312 | 20230710 | 140800 | 2669982800 | 40250 | 40250 | 40250 | 40250 | 0 |
| 313 | 20230710 | 140700 | 2669982800 | 40250 | 40250 | 40250 | 40250 | 1 |
| 314 | 20230710 | 140600 | 2669942550 | 40250 | 40400 | 40400 | 40250 | 232 |
| 315 | 20230710 | 140500 | 2660589400 | 40400 | 40500 | 40500 | 40400 | 143 |
| 316 | 20230710 | 140400 | 2654805950 | 40500 | 40500 | 40500 | 40500 | 10 |
| 317 | 20230710 | 140300 | 2654400950 | 40600 | 40600 | 40600 | 40600 | 9 |
| 318 | 20230710 | 140200 | 2654035550 | 40600 | 40600 | 40600 | 40600 | 159 |
| 319 | 20230710 | 140100 | 2647580150 | 40600 | 40700 | 40700 | 40600 | 77 |
| 320 | 20230710 | 140000 | 2644450800 | 40750 | 40750 | 40750 | 40750 | 29 |
| 321 | 20230710 | 135900 | 2643269050 | 40800 | 40800 | 40800 | 40800 | 2 |
| 322 | 20230710 | 135800 | 2643187450 | 40800 | 40650 | 40800 | 40650 | 58 |
| 323 | 20230710 | 135700 | 2640821500 | 40800 | 40750 | 40800 | 40750 | 11 |
| 324 | 20230710 | 135600 | 2640372750 | 40800 | 40650 | 40800 | 40650 | 101 |
| 325 | 20230710 | 135500 | 2636266950 | 40650 | 40650 | 40650 | 40650 | 0 |
| 326 | 20230710 | 135400 | 2636266950 | 40650 | 40650 | 40650 | 40650 | 0 |
| 327 | 20230710 | 135300 | 2636266950 | 40650 | 40650 | 40650 | 40650 | 5 |
| 328 | 20230710 | 135200 | 2636063700 | 40600 | 40750 | 40750 | 40600 | 1088 |
| 329 | 20230710 | 135100 | 2591874250 | 40750 | 40750 | 40750 | 40750 | 162 |
| 330 | 20230710 | 135000 | 2585272750 | 40750 | 40800 | 40800 | 40750 | 92 |
| 331 | 20230710 | 134900 | 2581522250 | 40800 | 40800 | 40800 | 40800 | 24 |
| 332 | 20230710 | 134800 | 2580543050 | 40800 | 40800 | 40800 | 40800 | 16 |
| 333 | 20230710 | 134700 | 2579890250 | 40800 | 40800 | 40800 | 40800 | 8 |
| 334 | 20230710 | 134600 | 2579563850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 335 | 20230710 | 134500 | 2579563850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 336 | 20230710 | 134400 | 2579563850 | 40700 | 40700 | 40700 | 40700 | 23 |
| 337 | 20230710 | 134300 | 2578627750 | 40700 | 40900 | 40900 | 40700 | 3 |
| 338 | 20230710 | 134200 | 2578505450 | 40900 | 40900 | 40900 | 40900 | 7 |
| 339 | 20230710 | 134100 | 2578219150 | 40700 | 40700 | 40700 | 40700 | 0 |
| 340 | 20230710 | 134000 | 2578219150 | 40700 | 40750 | 40750 | 40700 | 29 |
| 341 | 20230710 | 133900 | 2577038750 | 40700 | 40700 | 40700 | 40700 | 57 |
| 342 | 20230710 | 133800 | 2574718850 | 40700 | 40700 | 40700 | 40700 | 1 |
| 343 | 20230710 | 133700 | 2574678150 | 40650 | 40650 | 40650 | 40650 | 0 |
| 344 | 20230710 | 133600 | 2574678150 | 40650 | 40850 | 40850 | 40650 | 120 |
| 345 | 20230710 | 133500 | 2569778950 | 40850 | 40950 | 40950 | 40850 | 130 |
| 346 | 20230710 | 133400 | 2564459700 | 40950 | 40950 | 40950 | 40950 | 4 |
| 347 | 20230710 | 133300 | 2564295900 | 41000 | 41000 | 41000 | 41000 | 145 |
| 348 | 20230710 | 133200 | 2558350900 | 40950 | 40950 | 40950 | 40950 | 22 |
| 349 | 20230710 | 133100 | 2557450000 | 40950 | 40750 | 40950 | 40750 | 214 |
| 350 | 20230710 | 133000 | 2548728150 | 40750 | 40850 | 40850 | 40750 | 9 |
| 351 | 20230710 | 132900 | 2548360900 | 40950 | 40950 | 40950 | 40950 | 14 |
| 352 | 20230710 | 132800 | 2547787600 | 40900 | 40850 | 40900 | 40850 | 51 |
| 353 | 20230710 | 132700 | 2545703250 | 40750 | 40750 | 40750 | 40750 | 2 |
| 354 | 20230710 | 132600 | 2545621750 | 40750 | 40750 | 40750 | 40750 | 5 |
| 355 | 20230710 | 132500 | 2545418000 | 40750 | 40600 | 40750 | 40600 | 102 |
| 356 | 20230710 | 132400 | 2541276650 | 40600 | 40650 | 40650 | 40600 | 152 |
| 357 | 20230710 | 132300 | 2535104750 | 40600 | 40600 | 40600 | 40600 | 30 |
| 358 | 20230710 | 132200 | 2533886750 | 40600 | 40600 | 40600 | 40600 | 53 |
| 359 | 20230710 | 132100 | 2531734950 | 40600 | 40600 | 40650 | 40600 | 11 |
| 360 | 20230710 | 132000 | 2531288300 | 40550 | 40600 | 40650 | 40550 | 349 |
| 361 | 20230710 | 131900 | 2517119850 | 40600 | 40850 | 40850 | 40600 | 1426 |
| 362 | 20230710 | 131800 | 2459203600 | 40800 | 40800 | 40800 | 40800 | 251 |
| 363 | 20230710 | 131700 | 2448962800 | 40800 | 40850 | 40850 | 40800 | 285 |
| 364 | 20230710 | 131600 | 2437333150 | 40800 | 41000 | 41000 | 40800 | 406 |
| 365 | 20230710 | 131500 | 2420726950 | 41050 | 41050 | 41100 | 41050 | 108 |
| 366 | 20230710 | 131400 | 2416293400 | 41100 | 41000 | 41100 | 40950 | 790 |
| 367 | 20230710 | 131300 | 2383893400 | 40950 | 40800 | 40950 | 40800 | 114 |
| 368 | 20230710 | 131200 | 2379228500 | 40800 | 40950 | 40950 | 40800 | 158 |
| 369 | 20230710 | 131100 | 2372774300 | 40950 | 40950 | 40950 | 40950 | 124 |
| 370 | 20230710 | 131000 | 2367696500 | 40950 | 40650 | 40950 | 40650 | 1353 |
| 371 | 20230710 | 130900 | 2312517650 | 40650 | 40700 | 40700 | 40650 | 26 |
| 372 | 20230710 | 130800 | 2311459600 | 40700 | 40700 | 40700 | 40700 | 24 |
| 373 | 20230710 | 130700 | 2310482800 | 40650 | 40700 | 40700 | 40650 | 53 |
| 374 | 20230710 | 130600 | 2308326150 | 40650 | 40600 | 40650 | 40600 | 43 |
| 375 | 20230710 | 130500 | 2306578300 | 40600 | 40500 | 40600 | 40500 | 16 |
| 376 | 20230710 | 130400 | 2305928800 | 40500 | 40600 | 40600 | 40500 | 320 |
| 377 | 20230710 | 130300 | 2292938800 | 40600 | 40600 | 40600 | 40600 | 6 |
| 378 | 20230710 | 130200 | 2292695200 | 40500 | 40550 | 40550 | 40500 | 28 |
| 379 | 20230710 | 130100 | 2291561150 | 40600 | 40600 | 40600 | 40600 | 3 |
| 380 | 20230710 | 130000 | 2291439350 | 40600 | 40600 | 40600 | 40600 | 20 |
| 381 | 20230710 | 125900 | 2290627350 | 40600 | 40300 | 40600 | 40300 | 2218 |
| 382 | 20230710 | 125800 | 2200877800 | 40250 | 40250 | 40250 | 40250 | 398 |
| 383 | 20230710 | 125700 | 2184858300 | 40300 | 40300 | 40300 | 40300 | 0 |
| 384 | 20230710 | 125600 | 2184858300 | 40300 | 40300 | 40300 | 40250 | 65 |
| 385 | 20230710 | 125500 | 2182241300 | 40300 | 40300 | 40300 | 40300 | 76 |
| 386 | 20230710 | 125400 | 2179178500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 387 | 20230710 | 125300 | 2179178500 | 40250 | 40250 | 40250 | 40250 | 29 |
| 388 | 20230710 | 125200 | 2178011250 | 40300 | 40350 | 40400 | 40300 | 34 |
| 389 | 20230710 | 125100 | 2176640550 | 40350 | 40350 | 40350 | 40350 | 183 |
| 390 | 20230710 | 125000 | 2169256500 | 40350 | 40350 | 40350 | 40350 | 2 |
| 391 | 20230710 | 124900 | 2169175800 | 40350 | 40300 | 40350 | 40300 | 555 |
| 392 | 20230710 | 124800 | 2146806050 | 40300 | 40300 | 40300 | 40300 | 11 |
| 393 | 20230710 | 124700 | 2146362750 | 40350 | 40350 | 40400 | 40350 | 53 |
| 394 | 20230710 | 124600 | 2144224150 | 40350 | 40350 | 40350 | 40350 | 103 |
| 395 | 20230710 | 124500 | 2140068100 | 40300 | 40200 | 40300 | 40150 | 63 |
| 396 | 20230710 | 124400 | 2137537050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 397 | 20230710 | 124300 | 2137537050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 398 | 20230710 | 124200 | 2137537050 | 40250 | 40250 | 40250 | 40250 | 2 |
| 399 | 20230710 | 124100 | 2137456550 | 40200 | 40200 | 40200 | 40200 | 40 |
| 400 | 20230710 | 124000 | 2135848550 | 40250 | 40250 | 40250 | 40250 | 16 |
| 401 | 20230710 | 123900 | 2135204550 | 40250 | 40250 | 40250 | 40250 | 0 |
| 402 | 20230710 | 123800 | 2135204550 | 40250 | 40250 | 40250 | 40250 | 0 |
| 403 | 20230710 | 123700 | 2135204550 | 40250 | 40250 | 40250 | 40250 | 1 |
| 404 | 20230710 | 123600 | 2135164300 | 40200 | 40200 | 40200 | 40200 | 59 |
| 405 | 20230710 | 123500 | 2132792500 | 40200 | 40200 | 40200 | 40200 | 13 |
| 406 | 20230710 | 123400 | 2132269900 | 40250 | 40250 | 40300 | 40250 | 353 |
| 407 | 20230710 | 123300 | 2118057800 | 40350 | 40350 | 40350 | 40350 | 1 |
| 408 | 20230710 | 123200 | 2118017450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 409 | 20230710 | 123100 | 2118017450 | 40400 | 40400 | 40400 | 40400 | 1 |
| 410 | 20230710 | 123000 | 2117977050 | 40300 | 40250 | 40300 | 40250 | 132 |
| 411 | 20230710 | 122900 | 2112657500 | 40200 | 40200 | 40200 | 40200 | 31 |
| 412 | 20230710 | 122800 | 2111411300 | 40150 | 40150 | 40150 | 40150 | 7 |
| 413 | 20230710 | 122700 | 2111130250 | 40150 | 40200 | 40200 | 40150 | 160 |
| 414 | 20230710 | 122600 | 2104698450 | 40250 | 40300 | 40300 | 40200 | 30 |
| 415 | 20230710 | 122500 | 2103492100 | 40200 | 40200 | 40200 | 40200 | 73 |
| 416 | 20230710 | 122400 | 2100557500 | 40200 | 40250 | 40250 | 40200 | 150 |
| 417 | 20230710 | 122300 | 2094525750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 418 | 20230710 | 122200 | 2094525750 | 40250 | 40250 | 40250 | 40250 | 9 |
| 419 | 20230710 | 122100 | 2094163500 | 40250 | 40250 | 40250 | 40250 | 33 |
| 420 | 20230710 | 122000 | 2092835250 | 40300 | 40400 | 40400 | 40300 | 3 |
| 421 | 20230710 | 121900 | 2092714250 | 40300 | 40300 | 40300 | 40300 | 1 |
| 422 | 20230710 | 121800 | 2092673950 | 40400 | 40450 | 40450 | 40400 | 20 |
| 423 | 20230710 | 121700 | 2091865450 | 40200 | 40250 | 40250 | 40200 | 20 |
| 424 | 20230710 | 121600 | 2091060700 | 40300 | 40250 | 40300 | 40250 | 64 |
| 425 | 20230710 | 121500 | 2088483500 | 40250 | 40300 | 40300 | 40250 | 197 |
| 426 | 20230710 | 121400 | 2080551650 | 40300 | 40300 | 40300 | 40300 | 106 |
| 427 | 20230710 | 121300 | 2076279850 | 40300 | 40350 | 40350 | 40300 | 83 |
| 428 | 20230710 | 121200 | 2072934400 | 40350 | 40350 | 40350 | 40350 | 20 |
| 429 | 20230710 | 121100 | 2072127400 | 40350 | 40350 | 40350 | 40350 | 9 |
| 430 | 20230710 | 121000 | 2071764250 | 40350 | 40350 | 40350 | 40350 | 142 |
| 431 | 20230710 | 120900 | 2066034550 | 40350 | 40400 | 40400 | 40350 | 1503 |
| 432 | 20230710 | 120800 | 2005372350 | 40400 | 40400 | 40400 | 40400 | 59 |
| 433 | 20230710 | 120700 | 2002988750 | 40400 | 40400 | 40400 | 40400 | 1 |
| 434 | 20230710 | 120600 | 2002948350 | 40350 | 40400 | 40400 | 40350 | 356 |
| 435 | 20230710 | 120500 | 1988566900 | 40400 | 40450 | 40550 | 40400 | 156 |
| 436 | 20230710 | 120400 | 1982263150 | 40500 | 40500 | 40500 | 40500 | 0 |
| 437 | 20230710 | 120300 | 1982263150 | 40500 | 40650 | 40650 | 40500 | 314 |
| 438 | 20230710 | 120200 | 1969519050 | 40600 | 40550 | 40600 | 40550 | 205 |
| 439 | 20230710 | 120100 | 1961199250 | 40500 | 40450 | 40500 | 40450 | 310 |
| 440 | 20230710 | 120000 | 1948653900 | 40400 | 40450 | 40450 | 40400 | 253 |
| 441 | 20230710 | 115900 | 1938421150 | 40450 | 40450 | 40450 | 40450 | 144 |
| 442 | 20230710 | 115800 | 1932596350 | 40450 | 40450 | 40450 | 40450 | 16 |
| 443 | 20230710 | 115700 | 1931949150 | 40450 | 40350 | 40450 | 40350 | 600 |
| 444 | 20230710 | 115600 | 1907708250 | 40350 | 40300 | 40400 | 40300 | 190 |
| 445 | 20230710 | 115500 | 1900034000 | 40300 | 40300 | 40300 | 40300 | 39 |
| 446 | 20230710 | 115400 | 1898462300 | 40300 | 40350 | 40350 | 40300 | 299 |
| 447 | 20230710 | 115300 | 1886412550 | 40350 | 40300 | 40350 | 40300 | 449 |
| 448 | 20230710 | 115200 | 1868302600 | 40300 | 40300 | 40350 | 40300 | 86 |
| 449 | 20230710 | 115100 | 1864834500 | 40300 | 40200 | 40300 | 40200 | 1344 |
| 450 | 20230710 | 115000 | 1810741300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 451 | 20230710 | 114900 | 1810741300 | 40150 | 40150 | 40150 | 40150 | 74 |
| 452 | 20230710 | 114800 | 1807770200 | 40150 | 40150 | 40150 | 40150 | 16 |
| 453 | 20230710 | 114700 | 1807127800 | 40150 | 40150 | 40200 | 40150 | 47 |
| 454 | 20230710 | 114600 | 1805238650 | 40200 | 40200 | 40200 | 40200 | 2 |
| 455 | 20230710 | 114500 | 1805158250 | 40150 | 40150 | 40150 | 40150 | 19 |
| 456 | 20230710 | 114400 | 1804395400 | 40200 | 40200 | 40200 | 40200 | 0 |
| 457 | 20230710 | 114300 | 1804395400 | 40200 | 40200 | 40200 | 40200 | 167 |
| 458 | 20230710 | 114200 | 1797682000 | 40150 | 40150 | 40150 | 40150 | 10 |
| 459 | 20230710 | 114100 | 1797280500 | 40150 | 40150 | 40150 | 40150 | 20 |
| 460 | 20230710 | 114000 | 1796477500 | 40150 | 40150 | 40150 | 40150 | 2 |
| 461 | 20230710 | 113900 | 1796397200 | 40100 | 40050 | 40100 | 40050 | 8 |
| 462 | 20230710 | 113800 | 1796076500 | 40050 | 40150 | 40150 | 40050 | 10 |
| 463 | 20230710 | 113700 | 1795675900 | 40150 | 40050 | 40150 | 40050 | 52 |
| 464 | 20230710 | 113600 | 1793588300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 465 | 20230710 | 113500 | 1793588300 | 40000 | 40000 | 40000 | 40000 | 0 |
| 466 | 20230710 | 113400 | 1793588300 | 40000 | 40000 | 40000 | 40000 | 104 |
| 467 | 20230710 | 113300 | 1789428300 | 40050 | 40050 | 40050 | 40050 | 96 |
| 468 | 20230710 | 113200 | 1785583500 | 40050 | 40050 | 40050 | 40050 | 31 |
| 469 | 20230710 | 113100 | 1784341950 | 40000 | 39950 | 40000 | 39950 | 76 |
| 470 | 20230710 | 113000 | 1781302550 | 39950 | 40000 | 40000 | 39950 | 51 |
| 471 | 20230710 | 112900 | 1779264550 | 40150 | 40150 | 40150 | 40150 | 5 |
| 472 | 20230710 | 112800 | 1779063800 | 40000 | 40000 | 40000 | 40000 | 6 |
| 473 | 20230710 | 112700 | 1778823800 | 40050 | 40050 | 40050 | 40050 | 6 |
| 474 | 20230710 | 112600 | 1778583500 | 40050 | 40200 | 40200 | 40050 | 99 |
| 475 | 20230710 | 112500 | 1774618400 | 40200 | 40200 | 40200 | 40200 | 135 |
| 476 | 20230710 | 112400 | 1769191400 | 40200 | 40200 | 40200 | 40200 | 125 |
| 477 | 20230710 | 112300 | 1764166400 | 40200 | 40150 | 40200 | 40150 | 130 |
| 478 | 20230710 | 112200 | 1758945700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 479 | 20230710 | 112100 | 1758945700 | 40150 | 40100 | 40200 | 40100 | 45 |
| 480 | 20230710 | 112000 | 1757139500 | 40100 | 40100 | 40100 | 40100 | 2 |
| 481 | 20230710 | 111900 | 1757059300 | 40250 | 40150 | 40250 | 39800 | 261 |
| 482 | 20230710 | 111800 | 1746635400 | 40300 | 40150 | 40350 | 40150 | 156 |
| 483 | 20230710 | 111700 | 1740355700 | 40200 | 40200 | 40200 | 40200 | 47 |
| 484 | 20230710 | 111600 | 1738466300 | 40200 | 40100 | 40200 | 40100 | 354 |
| 485 | 20230710 | 111500 | 1724242550 | 40100 | 39950 | 40100 | 39950 | 530 |
| 486 | 20230710 | 111400 | 1703045650 | 39950 | 39850 | 39950 | 39800 | 299 |
| 487 | 20230710 | 111300 | 1691137100 | 39850 | 39850 | 39850 | 39850 | 144 |
| 488 | 20230710 | 111200 | 1685398700 | 39800 | 39800 | 39800 | 39800 | 359 |
| 489 | 20230710 | 111100 | 1671110500 | 39800 | 39750 | 39800 | 39750 | 247 |
| 490 | 20230710 | 111000 | 1661280850 | 39750 | 39800 | 39800 | 39750 | 53 |
| 491 | 20230710 | 110900 | 1659172800 | 39700 | 39700 | 39800 | 39700 | 260 |
| 492 | 20230710 | 110800 | 1648829800 | 39650 | 39650 | 39650 | 39650 | 45 |
| 493 | 20230710 | 110700 | 1647045550 | 39650 | 39500 | 39750 | 39500 | 687 |
| 494 | 20230710 | 110600 | 1619809550 | 39500 | 39250 | 39600 | 39250 | 1202 |
| 495 | 20230710 | 110500 | 1572351950 | 39250 | 39300 | 39300 | 39250 | 6 |
| 496 | 20230710 | 110400 | 1572116200 | 39300 | 39300 | 39300 | 39300 | 31 |
| 497 | 20230710 | 110300 | 1570897900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 498 | 20230710 | 110200 | 1570897900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 499 | 20230710 | 110100 | 1570897900 | 39300 | 39300 | 39300 | 39300 | 163 |
| 500 | 20230710 | 110000 | 1564492000 | 39300 | 39300 | 39300 | 39300 | 609 |
| 501 | 20230710 | 105900 | 1540558300 | 39250 | 39050 | 39250 | 39050 | 60 |
| 502 | 20230710 | 105800 | 1538205300 | 39050 | 39050 | 39050 | 39050 | 49 |
| 503 | 20230710 | 105700 | 1536291850 | 39050 | 39050 | 39050 | 39050 | 21 |
| 504 | 20230710 | 105600 | 1535471800 | 39050 | 39050 | 39050 | 39050 | 10 |
| 505 | 20230710 | 105500 | 1535081300 | 39050 | 39050 | 39050 | 39000 | 63 |
| 506 | 20230710 | 105400 | 1532623150 | 39100 | 39200 | 39200 | 39100 | 81 |
| 507 | 20230710 | 105300 | 1529450150 | 39200 | 39300 | 39300 | 39200 | 157 |
| 508 | 20230710 | 105200 | 1523282750 | 39150 | 39200 | 39200 | 39150 | 137 |
| 509 | 20230710 | 105100 | 1517912850 | 39300 | 39250 | 39300 | 39250 | 2 |
| 510 | 20230710 | 105000 | 1517834300 | 39350 | 39200 | 39350 | 39200 | 101 |
| 511 | 20230710 | 104900 | 1513869100 | 39150 | 39100 | 39150 | 39100 | 112 |
| 512 | 20230710 | 104800 | 1509484350 | 39050 | 39050 | 39050 | 39050 | 19 |
| 513 | 20230710 | 104700 | 1508742400 | 39000 | 39000 | 39000 | 39000 | 61 |
| 514 | 20230710 | 104600 | 1506363400 | 39050 | 39050 | 39050 | 39050 | 8 |
| 515 | 20230710 | 104500 | 1506051000 | 39050 | 39000 | 39050 | 39000 | 125 |
| 516 | 20230710 | 104400 | 1501175250 | 39050 | 39100 | 39100 | 39050 | 66 |
| 517 | 20230710 | 104300 | 1498595450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 518 | 20230710 | 104200 | 1498595450 | 39100 | 39100 | 39100 | 39100 | 5 |
| 519 | 20230710 | 104100 | 1498399950 | 39100 | 39100 | 39100 | 39100 | 25 |
| 520 | 20230710 | 104000 | 1497422450 | 39250 | 39250 | 39250 | 39250 | 26 |
| 521 | 20230710 | 103900 | 1496401950 | 39250 | 39250 | 39250 | 39250 | 3 |
| 522 | 20230710 | 103800 | 1496284200 | 39050 | 39250 | 39250 | 39050 | 66 |
| 523 | 20230710 | 103700 | 1493706700 | 39050 | 39250 | 39250 | 39000 | 1048 |
| 524 | 20230710 | 103600 | 1452797550 | 39150 | 39200 | 39400 | 39150 | 208 |
| 525 | 20230710 | 103500 | 1444644550 | 39200 | 39350 | 39350 | 39200 | 648 |
| 526 | 20230710 | 103400 | 1419210900 | 39400 | 39400 | 39400 | 39400 | 19 |
| 527 | 20230710 | 103300 | 1418462300 | 39400 | 39400 | 39400 | 39400 | 67 |
| 528 | 20230710 | 103200 | 1415822500 | 39450 | 39450 | 39450 | 39450 | 221 |
| 529 | 20230710 | 103100 | 1407104050 | 39450 | 39450 | 39450 | 39450 | 46 |
| 530 | 20230710 | 103000 | 1405289350 | 39250 | 39400 | 39450 | 39250 | 14 |
| 531 | 20230710 | 102900 | 1404737300 | 39450 | 39450 | 39450 | 39450 | 4 |
| 532 | 20230710 | 102800 | 1404579500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 533 | 20230710 | 102700 | 1404579500 | 39450 | 39300 | 39450 | 39250 | 42 |
| 534 | 20230710 | 102600 | 1402928800 | 39250 | 39350 | 39500 | 39250 | 114 |
| 535 | 20230710 | 102500 | 1398444450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 536 | 20230710 | 102400 | 1398444450 | 39250 | 39300 | 39300 | 39250 | 117 |
| 537 | 20230710 | 102300 | 1393847600 | 39350 | 39350 | 39350 | 39350 | 1 |
| 538 | 20230710 | 102200 | 1393808250 | 39350 | 39500 | 39500 | 39350 | 462 |
| 539 | 20230710 | 102100 | 1375585450 | 39550 | 39550 | 39550 | 39450 | 25 |
| 540 | 20230710 | 102000 | 1374598400 | 39500 | 39450 | 39500 | 39450 | 208 |
| 541 | 20230710 | 101900 | 1366391700 | 39400 | 39350 | 39400 | 39350 | 101 |
| 542 | 20230710 | 101800 | 1362412750 | 39350 | 39350 | 39350 | 39350 | 45 |
| 543 | 20230710 | 101700 | 1360642000 | 39350 | 39300 | 39350 | 39300 | 130 |
| 544 | 20230710 | 101600 | 1355528000 | 39300 | 39300 | 39300 | 39300 | 30 |
| 545 | 20230710 | 101500 | 1354349000 | 39300 | 39350 | 39350 | 39300 | 50 |
| 546 | 20230710 | 101400 | 1352383850 | 39350 | 39350 | 39350 | 39350 | 0 |
| 547 | 20230710 | 101300 | 1352383850 | 39350 | 39450 | 39450 | 39350 | 194 |
| 548 | 20230710 | 101200 | 1344749650 | 39450 | 39400 | 39450 | 39400 | 128 |
| 549 | 20230710 | 101100 | 1339700100 | 39400 | 39400 | 39400 | 39400 | 214 |
| 550 | 20230710 | 101000 | 1331268500 | 39350 | 39350 | 39350 | 39350 | 279 |
| 551 | 20230710 | 100900 | 1320289850 | 39350 | 39250 | 39350 | 39250 | 68 |
| 552 | 20230710 | 100800 | 1317616500 | 39250 | 39200 | 39250 | 39200 | 319 |
| 553 | 20230710 | 100700 | 1305107100 | 39200 | 39200 | 39200 | 39200 | 59 |
| 554 | 20230710 | 100600 | 1302794300 | 39150 | 39200 | 39200 | 39150 | 18 |
| 555 | 20230710 | 100500 | 1302089550 | 39150 | 39150 | 39150 | 39150 | 69 |
| 556 | 20230710 | 100400 | 1299388200 | 39150 | 39100 | 39200 | 39100 | 63 |
| 557 | 20230710 | 100300 | 1296922200 | 39050 | 39000 | 39050 | 39000 | 163 |
| 558 | 20230710 | 100200 | 1290557250 | 39000 | 38850 | 39050 | 38850 | 26 |
| 559 | 20230710 | 100100 | 1289546800 | 38850 | 38900 | 38900 | 38850 | 20 |
| 560 | 20230710 | 100000 | 1288769750 | 38850 | 39000 | 39150 | 38850 | 263 |
| 561 | 20230710 | 095900 | 1278503800 | 39050 | 38900 | 39050 | 38900 | 292 |
| 562 | 20230710 | 095800 | 1267119050 | 38800 | 38850 | 38850 | 38800 | 49 |
| 563 | 20230710 | 095700 | 1265217100 | 38800 | 38950 | 38950 | 38750 | 83 |
| 564 | 20230710 | 095600 | 1261995400 | 38950 | 38800 | 38950 | 38800 | 119 |
| 565 | 20230710 | 095500 | 1257377050 | 38800 | 38650 | 38800 | 38650 | 785 |
| 566 | 20230710 | 095400 | 1226984350 | 38650 | 38600 | 38650 | 38550 | 408 |
| 567 | 20230710 | 095300 | 1211227500 | 38550 | 38550 | 38550 | 38550 | 99 |
| 568 | 20230710 | 095200 | 1207411050 | 38550 | 38550 | 38550 | 38550 | 8 |
| 569 | 20230710 | 095100 | 1207102650 | 38500 | 38650 | 38650 | 38500 | 373 |
| 570 | 20230710 | 095000 | 1192737900 | 38700 | 38700 | 38750 | 38700 | 14 |
| 571 | 20230710 | 094900 | 1192195950 | 38700 | 38500 | 38700 | 38500 | 184 |
| 572 | 20230710 | 094800 | 1185110150 | 38500 | 38500 | 38500 | 38500 | 61 |
| 573 | 20230710 | 094700 | 1182761650 | 38500 | 38650 | 38650 | 38500 | 325 |
| 574 | 20230710 | 094600 | 1170240850 | 38650 | 38750 | 38850 | 38650 | 441 |
| 575 | 20230710 | 094500 | 1153156900 | 38700 | 38650 | 38700 | 38650 | 14 |
| 576 | 20230710 | 094400 | 1152615250 | 38650 | 38550 | 38650 | 38550 | 397 |
| 577 | 20230710 | 094300 | 1137294200 | 38550 | 38500 | 38650 | 38500 | 249 |
| 578 | 20230710 | 094200 | 1127690850 | 38500 | 38500 | 38500 | 38500 | 5 |
| 579 | 20230710 | 094100 | 1127498350 | 38400 | 38500 | 38500 | 38400 | 387 |
| 580 | 20230710 | 094000 | 1112600350 | 38450 | 38500 | 38500 | 38450 | 347 |
| 581 | 20230710 | 093900 | 1099255900 | 38500 | 38600 | 38600 | 38500 | 247 |
| 582 | 20230710 | 093800 | 1089740000 | 38700 | 38600 | 38700 | 38600 | 9 |
| 583 | 20230710 | 093700 | 1089391800 | 38600 | 38500 | 38700 | 38450 | 429 |
| 584 | 20230710 | 093600 | 1072836900 | 38550 | 38650 | 38700 | 38550 | 701 |
| 585 | 20230710 | 093500 | 1045769250 | 38650 | 38600 | 38650 | 38600 | 379 |
| 586 | 20230710 | 093400 | 1031134000 | 38600 | 38500 | 38600 | 38400 | 489 |
| 587 | 20230710 | 093300 | 1012309600 | 38550 | 38550 | 38550 | 38450 | 203 |
| 588 | 20230710 | 093200 | 1004485850 | 38550 | 38400 | 38550 | 38250 | 137 |
| 589 | 20230710 | 093100 | 999219400 | 38200 | 38400 | 38700 | 38200 | 2074 |
| 590 | 20230710 | 093000 | 919853750 | 38400 | 38300 | 38400 | 38300 | 1010 |
| 591 | 20230710 | 092900 | 881125100 | 38300 | 38400 | 38400 | 38250 | 839 |
| 592 | 20230710 | 092800 | 848965200 | 38400 | 38350 | 38500 | 38350 | 1569 |
| 593 | 20230710 | 092700 | 788566650 | 38300 | 38500 | 38500 | 38300 | 1034 |
| 594 | 20230710 | 092600 | 748896950 | 38400 | 38550 | 38550 | 38400 | 326 |
| 595 | 20230710 | 092500 | 736350000 | 38550 | 38550 | 38750 | 38550 | 279 |
| 596 | 20230710 | 092400 | 725580900 | 38550 | 38500 | 38550 | 38450 | 454 |
| 597 | 20230710 | 092300 | 708110150 | 38500 | 38550 | 38550 | 38500 | 1798 |
| 598 | 20230710 | 092200 | 638886800 | 38550 | 38700 | 38700 | 38550 | 1043 |
| 599 | 20230710 | 092100 | 598627500 | 38700 | 38900 | 38900 | 38650 | 1044 |
| 600 | 20230710 | 092000 | 558135250 | 38850 | 39150 | 39200 | 38800 | 360 |
| 601 | 20230710 | 091900 | 544143500 | 39200 | 39100 | 39200 | 38850 | 804 |
| 602 | 20230710 | 091800 | 512769950 | 39150 | 39200 | 39200 | 39150 | 676 |
| 603 | 20230710 | 091700 | 486302200 | 39100 | 39250 | 39300 | 39000 | 76 |
| 604 | 20230710 | 091600 | 483322150 | 39250 | 38950 | 39250 | 38850 | 226 |
| 605 | 20230710 | 091500 | 474496900 | 38850 | 38900 | 38950 | 38850 | 438 |
| 606 | 20230710 | 091400 | 457476750 | 38900 | 38800 | 38900 | 38800 | 382 |
| 607 | 20230710 | 091300 | 442628150 | 38800 | 38750 | 38800 | 38600 | 1310 |
| 608 | 20230710 | 091200 | 391956450 | 38800 | 39100 | 39100 | 38600 | 1554 |
| 609 | 20230710 | 091100 | 331583450 | 39100 | 39100 | 39100 | 39000 | 254 |
| 610 | 20230710 | 091000 | 321670750 | 39100 | 39250 | 39250 | 39000 | 784 |
| 611 | 20230710 | 090900 | 291052050 | 39300 | 39250 | 39300 | 39000 | 908 |
| 612 | 20230710 | 090800 | 255604050 | 39050 | 39100 | 39300 | 39050 | 723 |
| 613 | 20230710 | 090700 | 227288550 | 39050 | 39300 | 39300 | 39050 | 641 |
| 614 | 20230710 | 090600 | 202171000 | 39300 | 39550 | 39550 | 39300 | 424 |
| 615 | 20230710 | 090500 | 185469400 | 39400 | 39550 | 39550 | 39250 | 574 |
| 616 | 20230710 | 090400 | 162905450 | 39250 | 40000 | 40000 | 39000 | 1726 |
| 617 | 20230710 | 090300 | 94954500 | 40000 | 40000 | 40150 | 40000 | 786 |
| 618 | 20230710 | 090200 | 63491650 | 40100 | 40100 | 40100 | 40000 | 357 |
| 619 | 20230710 | 090100 | 49190250 | 40100 | 39900 | 40100 | 39800 | 128 |
| 620 | 20230710 | 090000 | 44077550 | 39950 | 40250 | 40350 | 39950 | 1091 |