31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 183200 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 11109 |
| 3 | 20230712 | 183100 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20230712 | 183000 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20230712 | 182900 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20230712 | 182800 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20230712 | 182700 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20230712 | 182600 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20230712 | 182500 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20230712 | 182400 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20230712 | 182300 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20230712 | 182200 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20230712 | 182100 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20230712 | 182000 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20230712 | 181900 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20230712 | 181800 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20230712 | 181700 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20230712 | 181600 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20230712 | 181500 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20230712 | 181400 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20230712 | 181300 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20230712 | 181200 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20230712 | 181100 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20230712 | 181000 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20230712 | 180900 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20230712 | 180800 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20230712 | 180700 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20230712 | 180600 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20230712 | 180500 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20230712 | 180400 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20230712 | 180300 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20230712 | 180200 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 11109 |
| 33 | 20230712 | 180100 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20230712 | 180000 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20230712 | 175900 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20230712 | 175800 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20230712 | 175700 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20230712 | 175600 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20230712 | 175500 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20230712 | 175400 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20230712 | 175300 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20230712 | 175200 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20230712 | 175100 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20230712 | 175000 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20230712 | 174900 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20230712 | 174800 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20230712 | 174700 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20230712 | 174600 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20230712 | 174500 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20230712 | 174400 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20230712 | 174300 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20230712 | 174200 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20230712 | 174100 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20230712 | 174000 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20230712 | 173900 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20230712 | 173800 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20230712 | 173700 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20230712 | 173600 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20230712 | 173500 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20230712 | 173400 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20230712 | 173300 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20230712 | 173200 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 11109 |
| 63 | 20230712 | 173100 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20230712 | 173000 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20230712 | 172900 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20230712 | 172800 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20230712 | 172700 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20230712 | 172600 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20230712 | 172500 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20230712 | 172400 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20230712 | 172300 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20230712 | 172200 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20230712 | 172100 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20230712 | 172000 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20230712 | 171900 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20230712 | 171800 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20230712 | 171700 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20230712 | 171600 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20230712 | 171500 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20230712 | 171400 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20230712 | 171300 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20230712 | 171200 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20230712 | 171100 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20230712 | 171000 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20230712 | 170900 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20230712 | 170800 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20230712 | 170700 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20230712 | 170600 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20230712 | 170500 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20230712 | 170400 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20230712 | 170300 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20230712 | 170200 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 11109 |
| 93 | 20230712 | 170100 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20230712 | 170000 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20230712 | 165900 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20230712 | 165800 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20230712 | 165700 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20230712 | 165600 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20230712 | 165500 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20230712 | 165400 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20230712 | 165300 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20230712 | 165200 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20230712 | 165100 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20230712 | 165000 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20230712 | 164900 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20230712 | 164800 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20230712 | 164700 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20230712 | 164600 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20230712 | 164500 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20230712 | 164400 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20230712 | 164300 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20230712 | 164200 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20230712 | 164100 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20230712 | 164000 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20230712 | 163900 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20230712 | 163800 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20230712 | 163700 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20230712 | 163600 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20230712 | 163500 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20230712 | 163400 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20230712 | 163300 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20230712 | 163200 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 11109 |
| 123 | 20230712 | 163100 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20230712 | 163000 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20230712 | 162900 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20230712 | 162800 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20230712 | 162700 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20230712 | 162600 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20230712 | 162500 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20230712 | 162400 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20230712 | 162300 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20230712 | 162200 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20230712 | 162100 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20230712 | 162000 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20230712 | 161900 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20230712 | 161800 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20230712 | 161700 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20230712 | 161600 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20230712 | 161500 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20230712 | 161400 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20230712 | 161300 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20230712 | 161200 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20230712 | 161100 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20230712 | 161000 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20230712 | 160900 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20230712 | 160800 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20230712 | 160700 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20230712 | 160600 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20230712 | 160500 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20230712 | 160400 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20230712 | 160300 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20230712 | 160200 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 11109 |
| 153 | 20230712 | 160100 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20230712 | 160000 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20230712 | 155900 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20230712 | 155800 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20230712 | 155700 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20230712 | 155600 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20230712 | 155500 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20230712 | 155400 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20230712 | 155300 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20230712 | 155200 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20230712 | 155100 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20230712 | 155000 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20230712 | 154900 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20230712 | 154800 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20230712 | 154700 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20230712 | 154600 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20230712 | 154500 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20230712 | 154400 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20230712 | 154300 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20230712 | 154200 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20230712 | 154100 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20230712 | 154000 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20230712 | 153900 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20230712 | 153800 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20230712 | 153700 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20230712 | 153600 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20230712 | 153500 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20230712 | 153400 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20230712 | 153300 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20230712 | 153200 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 11109 |
| 183 | 20230712 | 153100 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20230712 | 153000 | 14131021200 | 35500 | 35500 | 35500 | 35500 | 11109 |
| 185 | 20230712 | 152900 | 13736651700 | 35600 | 35600 | 35600 | 35600 | 0 |
| 186 | 20230712 | 152800 | 13736651700 | 35600 | 35600 | 35600 | 35600 | 0 |
| 187 | 20230712 | 152700 | 13736651700 | 35600 | 35600 | 35600 | 35600 | 0 |
| 188 | 20230712 | 152600 | 13736651700 | 35600 | 35600 | 35600 | 35600 | 0 |
| 189 | 20230712 | 152500 | 13736651700 | 35600 | 35600 | 35600 | 35600 | 0 |
| 190 | 20230712 | 152400 | 13736651700 | 35600 | 35600 | 35600 | 35600 | 0 |
| 191 | 20230712 | 152300 | 13736651700 | 35600 | 35600 | 35600 | 35600 | 0 |
| 192 | 20230712 | 152200 | 13736651700 | 35600 | 35600 | 35600 | 35600 | 0 |
| 193 | 20230712 | 152100 | 13736651700 | 35600 | 35600 | 35600 | 35600 | 0 |
| 194 | 20230712 | 152000 | 13736651700 | 35600 | 35600 | 35600 | 35600 | 0 |
| 195 | 20230712 | 151900 | 13736651700 | 35600 | 35600 | 35650 | 35550 | 1906 |
| 196 | 20230712 | 151800 | 13668774600 | 35550 | 35600 | 35600 | 35550 | 325 |
| 197 | 20230712 | 151700 | 13657206800 | 35600 | 35600 | 35600 | 35550 | 782 |
| 198 | 20230712 | 151600 | 13629368400 | 35600 | 35600 | 35600 | 35550 | 240 |
| 199 | 20230712 | 151500 | 13620824950 | 35600 | 35550 | 35600 | 35550 | 151 |
| 200 | 20230712 | 151400 | 13615449450 | 35600 | 35600 | 35600 | 35550 | 937 |
| 201 | 20230712 | 151300 | 13582092350 | 35600 | 35600 | 35600 | 35550 | 398 |
| 202 | 20230712 | 151200 | 13567931850 | 35550 | 35600 | 35600 | 35500 | 1574 |
| 203 | 20230712 | 151100 | 13511987150 | 35550 | 35550 | 35600 | 35550 | 1437 |
| 204 | 20230712 | 151000 | 13460892800 | 35550 | 35500 | 35550 | 35450 | 959 |
| 205 | 20230712 | 150900 | 13426839550 | 35500 | 35450 | 35500 | 35450 | 1356 |
| 206 | 20230712 | 150800 | 13378708150 | 35500 | 35500 | 35500 | 35450 | 333 |
| 207 | 20230712 | 150700 | 13366889650 | 35500 | 35500 | 35500 | 35450 | 274 |
| 208 | 20230712 | 150600 | 13357165350 | 35500 | 35500 | 35500 | 35450 | 163 |
| 209 | 20230712 | 150500 | 13351379100 | 35500 | 35500 | 35500 | 35450 | 183 |
| 210 | 20230712 | 150400 | 13344883100 | 35500 | 35450 | 35500 | 35450 | 89 |
| 211 | 20230712 | 150300 | 13341723900 | 35500 | 35450 | 35500 | 35450 | 590 |
| 212 | 20230712 | 150200 | 13320788900 | 35500 | 35500 | 35500 | 35450 | 120 |
| 213 | 20230712 | 150100 | 13316532050 | 35500 | 35500 | 35500 | 35450 | 502 |
| 214 | 20230712 | 150000 | 13298712150 | 35500 | 35500 | 35500 | 35450 | 67 |
| 215 | 20230712 | 145900 | 13296334000 | 35500 | 35500 | 35500 | 35450 | 629 |
| 216 | 20230712 | 145800 | 13274008050 | 35450 | 35400 | 35500 | 35400 | 205 |
| 217 | 20230712 | 145700 | 13266739300 | 35450 | 35400 | 35450 | 35400 | 835 |
| 218 | 20230712 | 145600 | 13237150050 | 35450 | 35500 | 35500 | 35400 | 1015 |
| 219 | 20230712 | 145500 | 13201185850 | 35500 | 35500 | 35500 | 35450 | 791 |
| 220 | 20230712 | 145400 | 13173107050 | 35500 | 35450 | 35550 | 35450 | 590 |
| 221 | 20230712 | 145300 | 13152176400 | 35500 | 35500 | 35550 | 35450 | 1137 |
| 222 | 20230712 | 145200 | 13111783050 | 35500 | 35550 | 35550 | 35500 | 405 |
| 223 | 20230712 | 145100 | 13097397500 | 35550 | 35550 | 35550 | 35500 | 467 |
| 224 | 20230712 | 145000 | 13080812450 | 35450 | 35450 | 35550 | 35450 | 412 |
| 225 | 20230712 | 144900 | 13066186200 | 35450 | 35450 | 35500 | 35450 | 345 |
| 226 | 20230712 | 144800 | 13053941100 | 35450 | 35450 | 35500 | 35400 | 785 |
| 227 | 20230712 | 144700 | 13026106600 | 35400 | 35450 | 35450 | 35400 | 894 |
| 228 | 20230712 | 144600 | 12994417650 | 35400 | 35400 | 35450 | 35400 | 535 |
| 229 | 20230712 | 144500 | 12975457250 | 35400 | 35400 | 35450 | 35400 | 955 |
| 230 | 20230712 | 144400 | 12941620700 | 35400 | 35400 | 35450 | 35400 | 323 |
| 231 | 20230712 | 144300 | 12930176800 | 35400 | 35400 | 35450 | 35400 | 333 |
| 232 | 20230712 | 144200 | 12918378550 | 35450 | 35400 | 35450 | 35400 | 442 |
| 233 | 20230712 | 144100 | 12902717200 | 35450 | 35450 | 35450 | 35400 | 560 |
| 234 | 20230712 | 144000 | 12882880900 | 35450 | 35400 | 35450 | 35400 | 439 |
| 235 | 20230712 | 143900 | 12867322950 | 35400 | 35400 | 35450 | 35400 | 266 |
| 236 | 20230712 | 143800 | 12857900800 | 35400 | 35450 | 35450 | 35400 | 602 |
| 237 | 20230712 | 143700 | 12836574450 | 35400 | 35400 | 35450 | 35400 | 526 |
| 238 | 20230712 | 143600 | 12817934250 | 35450 | 35400 | 35450 | 35400 | 538 |
| 239 | 20230712 | 143500 | 12798875900 | 35450 | 35400 | 35450 | 35350 | 266 |
| 240 | 20230712 | 143400 | 12789449300 | 35350 | 35450 | 35450 | 35350 | 1221 |
| 241 | 20230712 | 143300 | 12746210350 | 35400 | 35450 | 35450 | 35400 | 869 |
| 242 | 20230712 | 143200 | 12715431800 | 35400 | 35400 | 35450 | 35400 | 1395 |
| 243 | 20230712 | 143100 | 12666041300 | 35400 | 35400 | 35450 | 35400 | 315 |
| 244 | 20230712 | 143000 | 12654876400 | 35450 | 35450 | 35450 | 35400 | 370 |
| 245 | 20230712 | 142900 | 12641761500 | 35450 | 35400 | 35450 | 35400 | 244 |
| 246 | 20230712 | 142800 | 12633113350 | 35450 | 35450 | 35500 | 35400 | 439 |
| 247 | 20230712 | 142700 | 12617552700 | 35450 | 35500 | 35500 | 35450 | 345 |
| 248 | 20230712 | 142600 | 12605306850 | 35450 | 35500 | 35550 | 35450 | 986 |
| 249 | 20230712 | 142500 | 12570303850 | 35550 | 35500 | 35550 | 35500 | 309 |
| 250 | 20230712 | 142400 | 12559322100 | 35550 | 35550 | 35550 | 35500 | 424 |
| 251 | 20230712 | 142300 | 12544252200 | 35500 | 35550 | 35550 | 35450 | 618 |
| 252 | 20230712 | 142200 | 12522303000 | 35500 | 35550 | 35550 | 35500 | 97 |
| 253 | 20230712 | 142100 | 12518856100 | 35550 | 35500 | 35550 | 35450 | 511 |
| 254 | 20230712 | 142000 | 12500707250 | 35500 | 35550 | 35550 | 35500 | 440 |
| 255 | 20230712 | 141900 | 12485085100 | 35550 | 35550 | 35550 | 35500 | 620 |
| 256 | 20230712 | 141800 | 12463060600 | 35550 | 35550 | 35600 | 35500 | 941 |
| 257 | 20230712 | 141700 | 12429616850 | 35550 | 35550 | 35550 | 35500 | 348 |
| 258 | 20230712 | 141600 | 12417246050 | 35550 | 35550 | 35550 | 35500 | 395 |
| 259 | 20230712 | 141500 | 12403203850 | 35550 | 35500 | 35550 | 35450 | 1956 |
| 260 | 20230712 | 141400 | 12333802200 | 35500 | 35500 | 35500 | 35450 | 278 |
| 261 | 20230712 | 141300 | 12323937750 | 35500 | 35450 | 35500 | 35450 | 768 |
| 262 | 20230712 | 141200 | 12296707850 | 35450 | 35450 | 35450 | 35400 | 291 |
| 263 | 20230712 | 141100 | 12286392100 | 35450 | 35450 | 35450 | 35450 | 98 |
| 264 | 20230712 | 141000 | 12282918000 | 35400 | 35450 | 35500 | 35400 | 794 |
| 265 | 20230712 | 140900 | 12254767400 | 35450 | 35500 | 35500 | 35400 | 268 |
| 266 | 20230712 | 140800 | 12245267000 | 35450 | 35450 | 35500 | 35400 | 871 |
| 267 | 20230712 | 140700 | 12214387250 | 35450 | 35450 | 35450 | 35400 | 210 |
| 268 | 20230712 | 140600 | 12206947750 | 35450 | 35450 | 35450 | 35400 | 590 |
| 269 | 20230712 | 140500 | 12186032450 | 35450 | 35400 | 35450 | 35400 | 600 |
| 270 | 20230712 | 140400 | 12164766500 | 35400 | 35400 | 35450 | 35400 | 377 |
| 271 | 20230712 | 140300 | 12151409000 | 35400 | 35400 | 35450 | 35300 | 3352 |
| 272 | 20230712 | 140200 | 12032843400 | 35350 | 35450 | 35450 | 35350 | 2538 |
| 273 | 20230712 | 140100 | 11942996150 | 35400 | 35400 | 35450 | 35400 | 712 |
| 274 | 20230712 | 140000 | 11917773100 | 35400 | 35450 | 35500 | 35400 | 2476 |
| 275 | 20230712 | 135900 | 11830052600 | 35450 | 35450 | 35500 | 35450 | 311 |
| 276 | 20230712 | 135800 | 11819017250 | 35450 | 35550 | 35550 | 35450 | 1660 |
| 277 | 20230712 | 135700 | 11760088400 | 35550 | 35550 | 35600 | 35550 | 1521 |
| 278 | 20230712 | 135600 | 11705975800 | 35550 | 35550 | 35600 | 35550 | 925 |
| 279 | 20230712 | 135500 | 11673069950 | 35600 | 35650 | 35650 | 35550 | 821 |
| 280 | 20230712 | 135400 | 11643836600 | 35650 | 35650 | 35700 | 35600 | 699 |
| 281 | 20230712 | 135300 | 11618917350 | 35650 | 35650 | 35650 | 35600 | 1723 |
| 282 | 20230712 | 135200 | 11557565000 | 35650 | 35650 | 35650 | 35600 | 969 |
| 283 | 20230712 | 135100 | 11523021450 | 35650 | 35650 | 35650 | 35600 | 329 |
| 284 | 20230712 | 135000 | 11511294250 | 35650 | 35650 | 35650 | 35600 | 419 |
| 285 | 20230712 | 134900 | 11496357250 | 35650 | 35600 | 35650 | 35600 | 644 |
| 286 | 20230712 | 134800 | 11473402350 | 35650 | 35700 | 35700 | 35650 | 190 |
| 287 | 20230712 | 134700 | 11466628050 | 35650 | 35600 | 35700 | 35600 | 840 |
| 288 | 20230712 | 134600 | 11436684350 | 35650 | 35700 | 35700 | 35600 | 320 |
| 289 | 20230712 | 134500 | 11425276750 | 35650 | 35650 | 35700 | 35650 | 172 |
| 290 | 20230712 | 134400 | 11419140850 | 35650 | 35650 | 35700 | 35650 | 730 |
| 291 | 20230712 | 134300 | 11393083750 | 35700 | 35700 | 35700 | 35650 | 139 |
| 292 | 20230712 | 134200 | 11388121600 | 35650 | 35650 | 35700 | 35600 | 501 |
| 293 | 20230712 | 134100 | 11370250100 | 35650 | 35700 | 35700 | 35600 | 413 |
| 294 | 20230712 | 134000 | 11355521850 | 35700 | 35700 | 35700 | 35650 | 435 |
| 295 | 20230712 | 133900 | 11339998650 | 35700 | 35700 | 35700 | 35650 | 436 |
| 296 | 20230712 | 133800 | 11324435000 | 35700 | 35700 | 35700 | 35650 | 591 |
| 297 | 20230712 | 133700 | 11303338050 | 35700 | 35700 | 35750 | 35650 | 817 |
| 298 | 20230712 | 133600 | 11274189550 | 35700 | 35650 | 35700 | 35650 | 521 |
| 299 | 20230712 | 133500 | 11255599200 | 35650 | 35650 | 35650 | 35600 | 478 |
| 300 | 20230712 | 133400 | 11238560150 | 35650 | 35650 | 35650 | 35600 | 1397 |
| 301 | 20230712 | 133300 | 11188810450 | 35650 | 35650 | 35650 | 35600 | 641 |
| 302 | 20230712 | 133200 | 11165959050 | 35650 | 35700 | 35700 | 35650 | 395 |
| 303 | 20230712 | 133100 | 11151876900 | 35700 | 35750 | 35750 | 35650 | 1019 |
| 304 | 20230712 | 133000 | 11115466800 | 35750 | 35750 | 35750 | 35700 | 64 |
| 305 | 20230712 | 132900 | 11113179000 | 35700 | 35750 | 35750 | 35700 | 433 |
| 306 | 20230712 | 132800 | 11097701500 | 35750 | 35700 | 35750 | 35700 | 391 |
| 307 | 20230712 | 132700 | 11083736200 | 35650 | 35700 | 35700 | 35650 | 555 |
| 308 | 20230712 | 132600 | 11063928900 | 35700 | 35700 | 35750 | 35650 | 887 |
| 309 | 20230712 | 132500 | 11032263450 | 35750 | 35700 | 35750 | 35650 | 610 |
| 310 | 20230712 | 132400 | 11010487850 | 35700 | 35700 | 35700 | 35650 | 866 |
| 311 | 20230712 | 132300 | 10979572150 | 35700 | 35700 | 35700 | 35650 | 487 |
| 312 | 20230712 | 132200 | 10962191800 | 35700 | 35700 | 35700 | 35600 | 437 |
| 313 | 20230712 | 132100 | 10946606650 | 35700 | 35750 | 35750 | 35650 | 2518 |
| 314 | 20230712 | 132000 | 10856741900 | 35750 | 35700 | 35750 | 35650 | 476 |
| 315 | 20230712 | 131900 | 10839747700 | 35650 | 35700 | 35700 | 35650 | 446 |
| 316 | 20230712 | 131800 | 10823835450 | 35700 | 35700 | 35700 | 35700 | 156 |
| 317 | 20230712 | 131700 | 10818266250 | 35700 | 35700 | 35700 | 35650 | 658 |
| 318 | 20230712 | 131600 | 10794775800 | 35700 | 35700 | 35700 | 35700 | 193 |
| 319 | 20230712 | 131500 | 10787885700 | 35700 | 35650 | 35700 | 35600 | 893 |
| 320 | 20230712 | 131400 | 10756040150 | 35650 | 35650 | 35650 | 35650 | 412 |
| 321 | 20230712 | 131300 | 10741352350 | 35650 | 35650 | 35650 | 35650 | 110 |
| 322 | 20230712 | 131200 | 10737430850 | 35600 | 35650 | 35650 | 35600 | 701 |
| 323 | 20230712 | 131100 | 10712443950 | 35650 | 35650 | 35650 | 35650 | 88 |
| 324 | 20230712 | 131000 | 10709306750 | 35650 | 35600 | 35650 | 35600 | 445 |
| 325 | 20230712 | 130900 | 10693445000 | 35600 | 35650 | 35650 | 35600 | 1385 |
| 326 | 20230712 | 130800 | 10644125450 | 35650 | 35600 | 35700 | 35600 | 309 |
| 327 | 20230712 | 130700 | 10633109800 | 35650 | 35700 | 35750 | 35650 | 1631 |
| 328 | 20230712 | 130600 | 10574910250 | 35750 | 35700 | 35750 | 35700 | 836 |
| 329 | 20230712 | 130500 | 10545063600 | 35700 | 35700 | 35700 | 35650 | 288 |
| 330 | 20230712 | 130400 | 10534783050 | 35700 | 35650 | 35700 | 35650 | 609 |
| 331 | 20230712 | 130300 | 10513051850 | 35700 | 35700 | 35700 | 35650 | 635 |
| 332 | 20230712 | 130200 | 10490382400 | 35650 | 35700 | 35700 | 35650 | 1265 |
| 333 | 20230712 | 130100 | 10445269100 | 35700 | 35700 | 35700 | 35600 | 1285 |
| 334 | 20230712 | 130000 | 10399443750 | 35700 | 35650 | 35700 | 35650 | 538 |
| 335 | 20230712 | 125900 | 10380263650 | 35650 | 35650 | 35700 | 35650 | 253 |
| 336 | 20230712 | 125800 | 10371237150 | 35650 | 35700 | 35700 | 35650 | 2015 |
| 337 | 20230712 | 125700 | 10299371650 | 35700 | 35700 | 35700 | 35700 | 152 |
| 338 | 20230712 | 125600 | 10293945250 | 35700 | 35700 | 35700 | 35650 | 814 |
| 339 | 20230712 | 125500 | 10264898400 | 35650 | 35700 | 35700 | 35650 | 1726 |
| 340 | 20230712 | 125400 | 10203307450 | 35650 | 35800 | 35800 | 35650 | 1524 |
| 341 | 20230712 | 125300 | 10148848750 | 35750 | 35800 | 35800 | 35750 | 201 |
| 342 | 20230712 | 125200 | 10141655350 | 35800 | 35800 | 35800 | 35750 | 240 |
| 343 | 20230712 | 125100 | 10133068350 | 35800 | 35750 | 35800 | 35700 | 671 |
| 344 | 20230712 | 125000 | 10109081100 | 35750 | 35750 | 35750 | 35750 | 90 |
| 345 | 20230712 | 124900 | 10105863600 | 35750 | 35850 | 35850 | 35750 | 1301 |
| 346 | 20230712 | 124800 | 10059316200 | 35850 | 35850 | 35850 | 35800 | 922 |
| 347 | 20230712 | 124700 | 10026262650 | 35850 | 35800 | 35850 | 35800 | 471 |
| 348 | 20230712 | 124600 | 10009386350 | 35800 | 35800 | 35800 | 35800 | 575 |
| 349 | 20230712 | 124500 | 9988801350 | 35800 | 35800 | 35800 | 35750 | 230 |
| 350 | 20230712 | 124400 | 9980567700 | 35800 | 35900 | 35900 | 35750 | 1605 |
| 351 | 20230712 | 124300 | 9923047700 | 35900 | 35900 | 35900 | 35850 | 63 |
| 352 | 20230712 | 124200 | 9920787800 | 35900 | 35900 | 35900 | 35850 | 374 |
| 353 | 20230712 | 124100 | 9907361250 | 35900 | 35900 | 35900 | 35850 | 348 |
| 354 | 20230712 | 124000 | 9894878450 | 35850 | 35900 | 35900 | 35850 | 1499 |
| 355 | 20230712 | 123900 | 9841064550 | 35900 | 35900 | 35900 | 35900 | 51 |
| 356 | 20230712 | 123800 | 9839233650 | 35900 | 35900 | 35900 | 35850 | 1839 |
| 357 | 20230712 | 123700 | 9773213950 | 35900 | 35850 | 35900 | 35850 | 1318 |
| 358 | 20230712 | 123600 | 9725916100 | 35850 | 35800 | 35850 | 35800 | 6294 |
| 359 | 20230712 | 123500 | 9500484400 | 35800 | 35750 | 35800 | 35750 | 1055 |
| 360 | 20230712 | 123400 | 9462731350 | 35750 | 35800 | 35800 | 35750 | 645 |
| 361 | 20230712 | 123300 | 9439651550 | 35800 | 35750 | 35800 | 35750 | 339 |
| 362 | 20230712 | 123200 | 9427516100 | 35750 | 35750 | 35750 | 35750 | 11 |
| 363 | 20230712 | 123100 | 9427122850 | 35800 | 35800 | 35800 | 35700 | 1310 |
| 364 | 20230712 | 123000 | 9380262350 | 35750 | 35750 | 35750 | 35700 | 453 |
| 365 | 20230712 | 122900 | 9364068100 | 35700 | 35750 | 35750 | 35700 | 306 |
| 366 | 20230712 | 122800 | 9353130000 | 35800 | 35750 | 35800 | 35750 | 588 |
| 367 | 20230712 | 122700 | 9332091950 | 35750 | 35800 | 35800 | 35750 | 517 |
| 368 | 20230712 | 122600 | 9313583650 | 35750 | 35750 | 35800 | 35750 | 175 |
| 369 | 20230712 | 122500 | 9307320550 | 35750 | 35700 | 35800 | 35700 | 246 |
| 370 | 20230712 | 122400 | 9298525150 | 35700 | 35750 | 35750 | 35700 | 243 |
| 371 | 20230712 | 122300 | 9289838950 | 35700 | 35650 | 35750 | 35650 | 1393 |
| 372 | 20230712 | 122200 | 9240110900 | 35650 | 35700 | 35700 | 35650 | 3160 |
| 373 | 20230712 | 122100 | 9127450050 | 35700 | 35700 | 35700 | 35650 | 437 |
| 374 | 20230712 | 122000 | 9111853100 | 35650 | 35750 | 35750 | 35650 | 632 |
| 375 | 20230712 | 121900 | 9089292350 | 35750 | 35700 | 35750 | 35700 | 722 |
| 376 | 20230712 | 121800 | 9063481250 | 35750 | 35750 | 35750 | 35700 | 486 |
| 377 | 20230712 | 121700 | 9046115850 | 35750 | 35750 | 35750 | 35700 | 1194 |
| 378 | 20230712 | 121600 | 9003458200 | 35750 | 35700 | 35750 | 35700 | 186 |
| 379 | 20230712 | 121500 | 8996811700 | 35700 | 35750 | 35750 | 35700 | 153 |
| 380 | 20230712 | 121400 | 8991342200 | 35800 | 35750 | 35800 | 35700 | 952 |
| 381 | 20230712 | 121300 | 8957300750 | 35750 | 35750 | 35750 | 35700 | 80 |
| 382 | 20230712 | 121200 | 8954441800 | 35750 | 35750 | 35750 | 35700 | 684 |
| 383 | 20230712 | 121100 | 8929988850 | 35750 | 35750 | 35750 | 35700 | 329 |
| 384 | 20230712 | 121000 | 8918227250 | 35750 | 35700 | 35750 | 35700 | 506 |
| 385 | 20230712 | 120900 | 8900143250 | 35700 | 35700 | 35750 | 35700 | 230 |
| 386 | 20230712 | 120800 | 8891932000 | 35700 | 35750 | 35750 | 35700 | 620 |
| 387 | 20230712 | 120700 | 8869781750 | 35750 | 35750 | 35750 | 35700 | 166 |
| 388 | 20230712 | 120600 | 8863848800 | 35750 | 35750 | 35750 | 35700 | 507 |
| 389 | 20230712 | 120500 | 8845726250 | 35750 | 35750 | 35750 | 35750 | 278 |
| 390 | 20230712 | 120400 | 8835787750 | 35700 | 35750 | 35750 | 35700 | 157 |
| 391 | 20230712 | 120300 | 8830182800 | 35750 | 35700 | 35750 | 35700 | 1366 |
| 392 | 20230712 | 120200 | 8781359950 | 35750 | 35800 | 35800 | 35700 | 241 |
| 393 | 20230712 | 120100 | 8772740450 | 35800 | 35800 | 35800 | 35750 | 598 |
| 394 | 20230712 | 120000 | 8751358300 | 35800 | 35750 | 35800 | 35750 | 354 |
| 395 | 20230712 | 115900 | 8738688900 | 35750 | 35750 | 35750 | 35700 | 516 |
| 396 | 20230712 | 115800 | 8720242750 | 35750 | 35700 | 35750 | 35700 | 1080 |
| 397 | 20230712 | 115700 | 8681648100 | 35700 | 35750 | 35750 | 35700 | 1333 |
| 398 | 20230712 | 115600 | 8634048400 | 35750 | 35800 | 35800 | 35700 | 2679 |
| 399 | 20230712 | 115500 | 8538283100 | 35800 | 35750 | 35800 | 35750 | 704 |
| 400 | 20230712 | 115400 | 8513084950 | 35750 | 35800 | 35800 | 35750 | 236 |
| 401 | 20230712 | 115300 | 8504636350 | 35800 | 35800 | 35800 | 35750 | 1016 |
| 402 | 20230712 | 115200 | 8468264800 | 35800 | 35850 | 35850 | 35800 | 1051 |
| 403 | 20230712 | 115100 | 8430633500 | 35850 | 35850 | 35850 | 35800 | 427 |
| 404 | 20230712 | 115000 | 8415328300 | 35850 | 35800 | 35850 | 35800 | 539 |
| 405 | 20230712 | 114900 | 8396007550 | 35800 | 35800 | 35850 | 35800 | 422 |
| 406 | 20230712 | 114800 | 8380880800 | 35850 | 35850 | 35850 | 35800 | 677 |
| 407 | 20230712 | 114700 | 8356636350 | 35850 | 35850 | 35850 | 35800 | 576 |
| 408 | 20230712 | 114600 | 8335987950 | 35850 | 35850 | 35850 | 35800 | 419 |
| 409 | 20230712 | 114500 | 8320967400 | 35800 | 35800 | 35850 | 35800 | 604 |
| 410 | 20230712 | 114400 | 8299344150 | 35800 | 35800 | 35800 | 35800 | 1074 |
| 411 | 20230712 | 114300 | 8260894950 | 35800 | 35800 | 35800 | 35750 | 242 |
| 412 | 20230712 | 114200 | 8252231650 | 35800 | 35750 | 35800 | 35750 | 1560 |
| 413 | 20230712 | 114100 | 8196390750 | 35750 | 35750 | 35800 | 35750 | 381 |
| 414 | 20230712 | 114000 | 8182769900 | 35750 | 35800 | 35800 | 35750 | 960 |
| 415 | 20230712 | 113900 | 8148426100 | 35800 | 35800 | 35850 | 35800 | 2213 |
| 416 | 20230712 | 113800 | 8069190300 | 35800 | 35850 | 35900 | 35800 | 1542 |
| 417 | 20230712 | 113700 | 8013904750 | 35850 | 35850 | 35850 | 35850 | 1845 |
| 418 | 20230712 | 113600 | 7947761500 | 35850 | 35900 | 35900 | 35850 | 318 |
| 419 | 20230712 | 113500 | 7936346000 | 35900 | 35850 | 35900 | 35850 | 976 |
| 420 | 20230712 | 113400 | 7901347200 | 35850 | 35850 | 35850 | 35800 | 1503 |
| 421 | 20230712 | 113300 | 7847464850 | 35850 | 35850 | 35850 | 35800 | 450 |
| 422 | 20230712 | 113200 | 7831333100 | 35850 | 35850 | 35850 | 35800 | 568 |
| 423 | 20230712 | 113100 | 7810970450 | 35850 | 35850 | 35850 | 35800 | 332 |
| 424 | 20230712 | 113000 | 7799074350 | 35850 | 35800 | 35850 | 35800 | 506 |
| 425 | 20230712 | 112900 | 7780943350 | 35850 | 35800 | 35850 | 35800 | 826 |
| 426 | 20230712 | 112800 | 7751339550 | 35800 | 35850 | 35850 | 35800 | 544 |
| 427 | 20230712 | 112700 | 7731847250 | 35800 | 35800 | 35800 | 35750 | 678 |
| 428 | 20230712 | 112600 | 7707575100 | 35750 | 35750 | 35800 | 35750 | 947 |
| 429 | 20230712 | 112500 | 7673673900 | 35800 | 35800 | 35800 | 35750 | 785 |
| 430 | 20230712 | 112400 | 7645594100 | 35800 | 35750 | 35800 | 35750 | 34 |
| 431 | 20230712 | 112300 | 7644378100 | 35800 | 35800 | 35850 | 35800 | 2130 |
| 432 | 20230712 | 112200 | 7568111200 | 35800 | 35750 | 35800 | 35750 | 305 |
| 433 | 20230712 | 112100 | 7557194750 | 35750 | 35750 | 35750 | 35700 | 1125 |
| 434 | 20230712 | 112000 | 7516976500 | 35750 | 35750 | 35750 | 35700 | 156 |
| 435 | 20230712 | 111900 | 7511401600 | 35750 | 35800 | 35800 | 35700 | 532 |
| 436 | 20230712 | 111800 | 7492362450 | 35800 | 35700 | 35800 | 35700 | 2139 |
| 437 | 20230712 | 111700 | 7415879350 | 35700 | 35700 | 35750 | 35700 | 79 |
| 438 | 20230712 | 111600 | 7413058500 | 35750 | 35700 | 35750 | 35700 | 1371 |
| 439 | 20230712 | 111500 | 7364099500 | 35700 | 35700 | 35750 | 35650 | 1863 |
| 440 | 20230712 | 111400 | 7297631200 | 35650 | 35650 | 35700 | 35650 | 908 |
| 441 | 20230712 | 111300 | 7265230700 | 35750 | 35850 | 35850 | 35700 | 2671 |
| 442 | 20230712 | 111200 | 7169778100 | 35850 | 35800 | 35850 | 35750 | 1265 |
| 443 | 20230712 | 111100 | 7124501100 | 35750 | 35800 | 35850 | 35750 | 932 |
| 444 | 20230712 | 111000 | 7091148800 | 35800 | 35850 | 35850 | 35800 | 3122 |
| 445 | 20230712 | 110900 | 6979295200 | 35850 | 35850 | 35850 | 35800 | 1406 |
| 446 | 20230712 | 110800 | 6928896700 | 35850 | 35750 | 35850 | 35700 | 5639 |
| 447 | 20230712 | 110700 | 6727202500 | 35700 | 35700 | 35700 | 35700 | 1673 |
| 448 | 20230712 | 110600 | 6667476400 | 35700 | 35700 | 35750 | 35650 | 838 |
| 449 | 20230712 | 110500 | 6637564950 | 35700 | 35650 | 35700 | 35650 | 1170 |
| 450 | 20230712 | 110400 | 6595801250 | 35650 | 35700 | 35700 | 35650 | 471 |
| 451 | 20230712 | 110300 | 6578988750 | 35650 | 35600 | 35650 | 35600 | 4090 |
| 452 | 20230712 | 110200 | 6433351850 | 35600 | 35600 | 35600 | 35500 | 1242 |
| 453 | 20230712 | 110100 | 6389181250 | 35600 | 35550 | 35600 | 35550 | 257 |
| 454 | 20230712 | 110000 | 6380034800 | 35550 | 35550 | 35550 | 35500 | 1181 |
| 455 | 20230712 | 105900 | 6338052450 | 35550 | 35500 | 35550 | 35500 | 112 |
| 456 | 20230712 | 105800 | 6334072100 | 35500 | 35550 | 35600 | 35500 | 903 |
| 457 | 20230712 | 105700 | 6301980200 | 35550 | 35500 | 35550 | 35500 | 860 |
| 458 | 20230712 | 105600 | 6271416650 | 35500 | 35450 | 35500 | 35450 | 1829 |
| 459 | 20230712 | 105500 | 6206487800 | 35500 | 35500 | 35500 | 35400 | 554 |
| 460 | 20230712 | 105400 | 6186850350 | 35500 | 35400 | 35500 | 35400 | 1066 |
| 461 | 20230712 | 105300 | 6149049550 | 35350 | 35400 | 35400 | 35350 | 1752 |
| 462 | 20230712 | 105200 | 6087029250 | 35400 | 35350 | 35400 | 35300 | 1613 |
| 463 | 20230712 | 105100 | 6030056550 | 35300 | 35350 | 35350 | 35300 | 59 |
| 464 | 20230712 | 105000 | 6027971750 | 35350 | 35300 | 35350 | 35300 | 173 |
| 465 | 20230712 | 104900 | 6021859200 | 35300 | 35300 | 35300 | 35300 | 34 |
| 466 | 20230712 | 104800 | 6020659000 | 35350 | 35250 | 35350 | 35250 | 231 |
| 467 | 20230712 | 104700 | 6012509150 | 35250 | 35350 | 35400 | 35200 | 1733 |
| 468 | 20230712 | 104600 | 5951378350 | 35400 | 35400 | 35400 | 35350 | 90 |
| 469 | 20230712 | 104500 | 5948193000 | 35400 | 35400 | 35400 | 35400 | 535 |
| 470 | 20230712 | 104400 | 5929254000 | 35400 | 35450 | 35450 | 35400 | 345 |
| 471 | 20230712 | 104300 | 5917037200 | 35450 | 35450 | 35450 | 35400 | 233 |
| 472 | 20230712 | 104200 | 5908787600 | 35450 | 35450 | 35450 | 35450 | 269 |
| 473 | 20230712 | 104100 | 5899251550 | 35500 | 35400 | 35500 | 35400 | 331 |
| 474 | 20230712 | 104000 | 5887532900 | 35300 | 35450 | 35450 | 35300 | 1508 |
| 475 | 20230712 | 103900 | 5834189950 | 35450 | 35450 | 35450 | 35450 | 85 |
| 476 | 20230712 | 103800 | 5831176700 | 35450 | 35400 | 35450 | 35400 | 1154 |
| 477 | 20230712 | 103700 | 5790274150 | 35400 | 35400 | 35400 | 35350 | 224 |
| 478 | 20230712 | 103600 | 5782346550 | 35450 | 35250 | 35450 | 35250 | 3860 |
| 479 | 20230712 | 103500 | 5646068450 | 35250 | 35200 | 35250 | 35200 | 1111 |
| 480 | 20230712 | 103400 | 5606920100 | 35200 | 35150 | 35200 | 35150 | 366 |
| 481 | 20230712 | 103300 | 5594050200 | 35150 | 35200 | 35250 | 35150 | 315 |
| 482 | 20230712 | 103200 | 5582975300 | 35200 | 35200 | 35200 | 35200 | 1099 |
| 483 | 20230712 | 103100 | 5544290500 | 35200 | 35150 | 35200 | 35150 | 1354 |
| 484 | 20230712 | 103000 | 5496666200 | 35150 | 35150 | 35200 | 35150 | 1322 |
| 485 | 20230712 | 102900 | 5450163150 | 35200 | 35250 | 35250 | 35200 | 339 |
| 486 | 20230712 | 102800 | 5438228700 | 35250 | 35200 | 35250 | 35200 | 636 |
| 487 | 20230712 | 102700 | 5415841450 | 35250 | 35200 | 35250 | 35200 | 1124 |
| 488 | 20230712 | 102600 | 5376276150 | 35250 | 35250 | 35300 | 35250 | 723 |
| 489 | 20230712 | 102500 | 5350790050 | 35250 | 35250 | 35250 | 35250 | 1 |
| 490 | 20230712 | 102400 | 5350754800 | 35250 | 35250 | 35250 | 35250 | 715 |
| 491 | 20230712 | 102300 | 5325551050 | 35300 | 35250 | 35300 | 35250 | 89 |
| 492 | 20230712 | 102200 | 5322410050 | 35300 | 35250 | 35300 | 35250 | 627 |
| 493 | 20230712 | 102100 | 5300287500 | 35250 | 35250 | 35300 | 35250 | 862 |
| 494 | 20230712 | 102000 | 5269901900 | 35300 | 35350 | 35350 | 35300 | 1432 |
| 495 | 20230712 | 101900 | 5219349200 | 35300 | 35300 | 35350 | 35300 | 340 |
| 496 | 20230712 | 101800 | 5207346950 | 35300 | 35400 | 35400 | 35300 | 916 |
| 497 | 20230712 | 101700 | 5175007100 | 35400 | 35350 | 35450 | 35350 | 2608 |
| 498 | 20230712 | 101600 | 5082706100 | 35350 | 35400 | 35400 | 35350 | 1086 |
| 499 | 20230712 | 101500 | 5044289100 | 35350 | 35400 | 35400 | 35350 | 180 |
| 500 | 20230712 | 101400 | 5037917550 | 35400 | 35350 | 35400 | 35350 | 579 |
| 501 | 20230712 | 101300 | 5017423600 | 35400 | 35350 | 35400 | 35350 | 55 |
| 502 | 20230712 | 101200 | 5015477100 | 35350 | 35400 | 35400 | 35350 | 409 |
| 503 | 20230712 | 101100 | 5001016750 | 35350 | 35400 | 35400 | 35350 | 125 |
| 504 | 20230712 | 101000 | 4996593100 | 35400 | 35350 | 35400 | 35350 | 110 |
| 505 | 20230712 | 100900 | 4992699450 | 35400 | 35400 | 35400 | 35350 | 304 |
| 506 | 20230712 | 100800 | 4981939350 | 35400 | 35400 | 35400 | 35400 | 553 |
| 507 | 20230712 | 100700 | 4962363150 | 35350 | 35350 | 35350 | 35300 | 1724 |
| 508 | 20230712 | 100600 | 4901426250 | 35350 | 35350 | 35350 | 35300 | 184 |
| 509 | 20230712 | 100500 | 4894929100 | 35300 | 35350 | 35350 | 35300 | 466 |
| 510 | 20230712 | 100400 | 4878473850 | 35300 | 35350 | 35350 | 35300 | 444 |
| 511 | 20230712 | 100300 | 4862798600 | 35350 | 35300 | 35350 | 35300 | 108 |
| 512 | 20230712 | 100200 | 4858983350 | 35300 | 35300 | 35300 | 35250 | 468 |
| 513 | 20230712 | 100100 | 4842463100 | 35300 | 35250 | 35300 | 35250 | 133 |
| 514 | 20230712 | 100000 | 4837770950 | 35250 | 35300 | 35300 | 35250 | 212 |
| 515 | 20230712 | 095900 | 4830290250 | 35300 | 35300 | 35350 | 35300 | 153 |
| 516 | 20230712 | 095800 | 4824886650 | 35300 | 35300 | 35300 | 35300 | 1192 |
| 517 | 20230712 | 095700 | 4782809050 | 35300 | 35250 | 35300 | 35250 | 180 |
| 518 | 20230712 | 095600 | 4776458300 | 35250 | 35250 | 35300 | 35250 | 273 |
| 519 | 20230712 | 095500 | 4766834950 | 35200 | 35150 | 35250 | 35150 | 1515 |
| 520 | 20230712 | 095400 | 4713506350 | 35200 | 35150 | 35200 | 35150 | 122 |
| 521 | 20230712 | 095300 | 4709217100 | 35150 | 35250 | 35250 | 35150 | 7064 |
| 522 | 20230712 | 095200 | 4460555950 | 35250 | 35300 | 35300 | 35250 | 2233 |
| 523 | 20230712 | 095100 | 4381731500 | 35300 | 35350 | 35350 | 35300 | 1006 |
| 524 | 20230712 | 095000 | 4346176950 | 35350 | 35400 | 35400 | 35350 | 1466 |
| 525 | 20230712 | 094900 | 4294291450 | 35400 | 35450 | 35500 | 35400 | 1584 |
| 526 | 20230712 | 094800 | 4238140150 | 35450 | 35500 | 35500 | 35450 | 416 |
| 527 | 20230712 | 094700 | 4223382900 | 35500 | 35450 | 35500 | 35450 | 1131 |
| 528 | 20230712 | 094600 | 4183286500 | 35450 | 35400 | 35500 | 35400 | 793 |
| 529 | 20230712 | 094500 | 4155176850 | 35400 | 35600 | 35600 | 35300 | 9894 |
| 530 | 20230712 | 094400 | 3804500000 | 35600 | 35550 | 35600 | 35550 | 170 |
| 531 | 20230712 | 094300 | 3798451350 | 35550 | 35550 | 35600 | 35550 | 275 |
| 532 | 20230712 | 094200 | 3788665150 | 35600 | 35600 | 35600 | 35550 | 353 |
| 533 | 20230712 | 094100 | 3776105450 | 35600 | 35650 | 35650 | 35600 | 1624 |
| 534 | 20230712 | 094000 | 3718282050 | 35650 | 35750 | 35750 | 35600 | 4632 |
| 535 | 20230712 | 093900 | 3553045600 | 35750 | 35750 | 35800 | 35700 | 2110 |
| 536 | 20230712 | 093800 | 3477701300 | 35750 | 35800 | 35800 | 35700 | 2186 |
| 537 | 20230712 | 093700 | 3399545300 | 35800 | 35800 | 35800 | 35750 | 1923 |
| 538 | 20230712 | 093600 | 3330711000 | 35750 | 35750 | 35800 | 35700 | 1545 |
| 539 | 20230712 | 093500 | 3275478500 | 35700 | 35700 | 35750 | 35700 | 226 |
| 540 | 20230712 | 093400 | 3267401850 | 35700 | 35700 | 35750 | 35650 | 785 |
| 541 | 20230712 | 093300 | 3239362850 | 35750 | 35750 | 35750 | 35700 | 1768 |
| 542 | 20230712 | 093200 | 3176181200 | 35750 | 35600 | 35750 | 35550 | 6158 |
| 543 | 20230712 | 093100 | 2956545450 | 35600 | 35550 | 35600 | 35500 | 888 |
| 544 | 20230712 | 093000 | 2924969400 | 35550 | 35550 | 35600 | 35500 | 1357 |
| 545 | 20230712 | 092900 | 2876709500 | 35500 | 35500 | 35600 | 35500 | 8927 |
| 546 | 20230712 | 092800 | 2559584500 | 35500 | 35400 | 35500 | 35400 | 2790 |
| 547 | 20230712 | 092700 | 2460612700 | 35400 | 35300 | 35450 | 35300 | 2414 |
| 548 | 20230712 | 092600 | 2375293300 | 35300 | 35300 | 35350 | 35300 | 452 |
| 549 | 20230712 | 092500 | 2359335600 | 35300 | 35350 | 35350 | 35250 | 2374 |
| 550 | 20230712 | 092400 | 2275503800 | 35400 | 35400 | 35450 | 35350 | 1658 |
| 551 | 20230712 | 092300 | 2216813950 | 35350 | 35450 | 35450 | 35350 | 797 |
| 552 | 20230712 | 092200 | 2188609950 | 35450 | 35450 | 35450 | 35400 | 557 |
| 553 | 20230712 | 092100 | 2168887350 | 35450 | 35350 | 35450 | 35300 | 2857 |
| 554 | 20230712 | 092000 | 2067774400 | 35350 | 35350 | 35400 | 35300 | 2168 |
| 555 | 20230712 | 091900 | 1991139550 | 35350 | 35400 | 35450 | 35350 | 3341 |
| 556 | 20230712 | 091800 | 1873000200 | 35400 | 35450 | 35500 | 35400 | 1120 |
| 557 | 20230712 | 091700 | 1833317750 | 35450 | 35450 | 35500 | 35450 | 967 |
| 558 | 20230712 | 091600 | 1799036950 | 35450 | 35450 | 35500 | 35400 | 765 |
| 559 | 20230712 | 091500 | 1771913750 | 35450 | 35450 | 35500 | 35350 | 3264 |
| 560 | 20230712 | 091400 | 1656219150 | 35450 | 35450 | 35500 | 35400 | 3977 |
| 561 | 20230712 | 091300 | 1515231600 | 35450 | 35350 | 35450 | 35350 | 5084 |
| 562 | 20230712 | 091200 | 1335165300 | 35350 | 35400 | 35450 | 35300 | 1548 |
| 563 | 20230712 | 091100 | 1280378400 | 35450 | 35400 | 35550 | 35400 | 2650 |
| 564 | 20230712 | 091000 | 1186365250 | 35400 | 35200 | 35400 | 35200 | 1846 |
| 565 | 20230712 | 090900 | 1121167800 | 35200 | 35250 | 35250 | 35200 | 1012 |
| 566 | 20230712 | 090800 | 1085510250 | 35200 | 35250 | 35300 | 35200 | 1285 |
| 567 | 20230712 | 090700 | 1040223450 | 35200 | 35200 | 35250 | 35200 | 677 |
| 568 | 20230712 | 090600 | 1016391450 | 35200 | 35350 | 35350 | 35200 | 3982 |
| 569 | 20230712 | 090500 | 875990600 | 35300 | 35300 | 35350 | 35250 | 1302 |
| 570 | 20230712 | 090400 | 830025250 | 35300 | 35250 | 35400 | 35250 | 2330 |
| 571 | 20230712 | 090300 | 747748500 | 35200 | 35200 | 35250 | 35100 | 2327 |
| 572 | 20230712 | 090200 | 665874350 | 35200 | 35350 | 35450 | 35200 | 6142 |
| 573 | 20230712 | 090100 | 448661650 | 35350 | 35150 | 35350 | 35100 | 3372 |
| 574 | 20230712 | 090000 | 329858500 | 35100 | 35250 | 35250 | 35100 | 9156 |