32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 184900 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 21535 |
| 3 | 20230711 | 184800 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20230711 | 184700 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20230711 | 184600 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20230711 | 184500 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20230711 | 184400 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20230711 | 184300 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20230711 | 184200 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20230711 | 184100 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20230711 | 184000 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20230711 | 183900 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20230711 | 183800 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20230711 | 183700 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20230711 | 183600 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20230711 | 183500 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20230711 | 183400 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20230711 | 183300 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20230711 | 183200 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20230711 | 183100 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20230711 | 183000 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20230711 | 182900 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20230711 | 182800 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20230711 | 182700 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20230711 | 182600 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20230711 | 182500 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20230711 | 182400 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20230711 | 182300 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20230711 | 182200 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20230711 | 182100 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20230711 | 182000 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20230711 | 181900 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 21535 |
| 33 | 20230711 | 181800 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20230711 | 181700 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20230711 | 181600 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20230711 | 181500 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20230711 | 181400 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20230711 | 181300 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20230711 | 181200 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20230711 | 181100 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20230711 | 181000 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20230711 | 180900 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20230711 | 180800 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20230711 | 180700 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20230711 | 180600 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20230711 | 180500 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20230711 | 180400 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20230711 | 180300 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20230711 | 180200 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20230711 | 180100 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20230711 | 180000 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20230711 | 175900 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20230711 | 175800 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20230711 | 175700 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20230711 | 175600 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20230711 | 175500 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20230711 | 175400 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20230711 | 175300 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20230711 | 175200 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20230711 | 175100 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20230711 | 175000 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20230711 | 174900 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 21535 |
| 63 | 20230711 | 174800 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20230711 | 174700 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20230711 | 174600 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20230711 | 174500 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20230711 | 174400 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20230711 | 174300 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20230711 | 174200 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20230711 | 174100 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20230711 | 174000 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20230711 | 173900 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20230711 | 173800 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20230711 | 173700 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20230711 | 173600 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20230711 | 173500 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20230711 | 173400 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20230711 | 173300 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20230711 | 173200 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20230711 | 173100 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20230711 | 173000 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20230711 | 172900 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20230711 | 172800 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20230711 | 172700 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20230711 | 172600 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20230711 | 172500 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20230711 | 172400 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20230711 | 172300 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20230711 | 172200 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20230711 | 172100 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20230711 | 172000 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20230711 | 171900 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 21535 |
| 93 | 20230711 | 171800 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20230711 | 171700 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20230711 | 171600 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20230711 | 171500 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20230711 | 171400 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20230711 | 171300 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20230711 | 171200 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20230711 | 171100 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20230711 | 171000 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20230711 | 170900 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20230711 | 170800 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20230711 | 170700 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20230711 | 170600 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20230711 | 170500 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20230711 | 170400 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20230711 | 170300 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20230711 | 170200 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20230711 | 170100 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20230711 | 170000 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20230711 | 165900 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20230711 | 165800 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20230711 | 165700 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20230711 | 165600 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20230711 | 165500 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20230711 | 165400 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20230711 | 165300 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20230711 | 165200 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20230711 | 165100 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20230711 | 165000 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20230711 | 164900 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 21535 |
| 123 | 20230711 | 164800 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20230711 | 164700 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20230711 | 164600 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20230711 | 164500 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20230711 | 164400 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20230711 | 164300 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20230711 | 164200 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20230711 | 164100 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20230711 | 164000 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20230711 | 163900 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20230711 | 163800 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20230711 | 163700 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20230711 | 163600 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20230711 | 163500 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20230711 | 163400 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20230711 | 163300 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20230711 | 163200 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20230711 | 163100 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20230711 | 163000 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20230711 | 162900 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20230711 | 162800 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20230711 | 162700 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20230711 | 162600 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20230711 | 162500 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20230711 | 162400 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20230711 | 162300 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20230711 | 162200 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20230711 | 162100 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20230711 | 162000 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20230711 | 161900 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 21535 |
| 153 | 20230711 | 161800 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20230711 | 161700 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20230711 | 161600 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20230711 | 161500 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20230711 | 161400 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20230711 | 161300 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20230711 | 161200 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20230711 | 161100 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20230711 | 161000 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20230711 | 160900 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20230711 | 160800 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20230711 | 160700 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20230711 | 160600 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20230711 | 160500 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20230711 | 160400 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20230711 | 160300 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20230711 | 160200 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20230711 | 160100 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20230711 | 160000 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20230711 | 155900 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20230711 | 155800 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20230711 | 155700 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20230711 | 155600 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20230711 | 155500 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20230711 | 155400 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20230711 | 155300 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20230711 | 155200 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20230711 | 155100 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20230711 | 155000 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20230711 | 154900 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 21535 |
| 183 | 20230711 | 154800 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20230711 | 154700 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20230711 | 154600 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20230711 | 154500 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20230711 | 154400 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20230711 | 154300 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20230711 | 154200 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20230711 | 154100 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20230711 | 154000 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20230711 | 153900 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20230711 | 153800 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20230711 | 153700 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20230711 | 153600 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20230711 | 153500 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20230711 | 153400 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20230711 | 153300 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20230711 | 153200 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20230711 | 153100 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20230711 | 153000 | 65124878650 | 23400 | 23400 | 23400 | 23400 | 21535 |
| 202 | 20230711 | 152900 | 64620959650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20230711 | 152800 | 64620959650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20230711 | 152700 | 64620959650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20230711 | 152600 | 64620959650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20230711 | 152500 | 64620959650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20230711 | 152400 | 64620959650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20230711 | 152300 | 64620959650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20230711 | 152200 | 64620959650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20230711 | 152100 | 64620959650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20230711 | 152000 | 64620959650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20230711 | 151900 | 64620959650 | 23350 | 23250 | 23400 | 23150 | 13863 |
| 213 | 20230711 | 151800 | 64298138200 | 23250 | 23400 | 23400 | 23200 | 7227 |
| 214 | 20230711 | 151700 | 64129756250 | 23400 | 23300 | 23400 | 23300 | 6640 |
| 215 | 20230711 | 151600 | 63974792800 | 23350 | 23350 | 23400 | 23300 | 3286 |
| 216 | 20230711 | 151500 | 63898096050 | 23350 | 23400 | 23450 | 23350 | 2683 |
| 217 | 20230711 | 151400 | 63835359450 | 23400 | 23400 | 23450 | 23350 | 2061 |
| 218 | 20230711 | 151300 | 63787120800 | 23450 | 23400 | 23450 | 23400 | 3224 |
| 219 | 20230711 | 151200 | 63711579900 | 23450 | 23400 | 23450 | 23350 | 1672 |
| 220 | 20230711 | 151100 | 63672467550 | 23400 | 23500 | 23500 | 23350 | 2454 |
| 221 | 20230711 | 151000 | 63615016200 | 23500 | 23450 | 23500 | 23450 | 1311 |
| 222 | 20230711 | 150900 | 63584235650 | 23450 | 23500 | 23500 | 23400 | 1728 |
| 223 | 20230711 | 150800 | 63543699500 | 23500 | 23350 | 23500 | 23350 | 4685 |
| 224 | 20230711 | 150700 | 63434026300 | 23350 | 23400 | 23400 | 23300 | 1704 |
| 225 | 20230711 | 150600 | 63394229400 | 23350 | 23350 | 23400 | 23350 | 816 |
| 226 | 20230711 | 150500 | 63375161500 | 23350 | 23400 | 23400 | 23350 | 902 |
| 227 | 20230711 | 150400 | 63354066400 | 23400 | 23300 | 23450 | 23250 | 2881 |
| 228 | 20230711 | 150300 | 63286757300 | 23300 | 23300 | 23300 | 23250 | 3353 |
| 229 | 20230711 | 150200 | 63208779200 | 23250 | 23400 | 23400 | 23250 | 4348 |
| 230 | 20230711 | 150100 | 63107351000 | 23350 | 23400 | 23450 | 23350 | 1073 |
| 231 | 20230711 | 150000 | 63082278300 | 23350 | 23450 | 23500 | 23350 | 3342 |
| 232 | 20230711 | 145900 | 63004040450 | 23500 | 23500 | 23500 | 23450 | 962 |
| 233 | 20230711 | 145800 | 62981457700 | 23500 | 23550 | 23550 | 23400 | 2861 |
| 234 | 20230711 | 145700 | 62914245400 | 23550 | 23550 | 23600 | 23500 | 1798 |
| 235 | 20230711 | 145600 | 62871901800 | 23550 | 23400 | 23550 | 23400 | 4520 |
| 236 | 20230711 | 145500 | 62765848300 | 23400 | 23400 | 23450 | 23350 | 1410 |
| 237 | 20230711 | 145400 | 62732873500 | 23400 | 23450 | 23500 | 23400 | 1039 |
| 238 | 20230711 | 145300 | 62708532450 | 23450 | 23500 | 23500 | 23400 | 1087 |
| 239 | 20230711 | 145200 | 62683070000 | 23500 | 23500 | 23500 | 23350 | 1695 |
| 240 | 20230711 | 145100 | 62643377650 | 23500 | 23450 | 23500 | 23450 | 1020 |
| 241 | 20230711 | 145000 | 62619428100 | 23500 | 23500 | 23550 | 23450 | 1629 |
| 242 | 20230711 | 144900 | 62581132400 | 23500 | 23350 | 23500 | 23350 | 578 |
| 243 | 20230711 | 144800 | 62567620250 | 23400 | 23450 | 23450 | 23350 | 541 |
| 244 | 20230711 | 144700 | 62554962350 | 23450 | 23350 | 23500 | 23350 | 874 |
| 245 | 20230711 | 144600 | 62534485800 | 23350 | 23300 | 23400 | 23300 | 1511 |
| 246 | 20230711 | 144500 | 62499244300 | 23350 | 23400 | 23400 | 23300 | 1045 |
| 247 | 20230711 | 144400 | 62474845750 | 23400 | 23350 | 23400 | 23350 | 915 |
| 248 | 20230711 | 144300 | 62453475050 | 23350 | 23600 | 23600 | 23350 | 3075 |
| 249 | 20230711 | 144200 | 62381356100 | 23600 | 23450 | 23600 | 23400 | 2965 |
| 250 | 20230711 | 144100 | 62311674000 | 23450 | 23400 | 23450 | 23400 | 853 |
| 251 | 20230711 | 144000 | 62291686350 | 23400 | 23400 | 23450 | 23400 | 732 |
| 252 | 20230711 | 143900 | 62274543300 | 23400 | 23400 | 23400 | 23350 | 845 |
| 253 | 20230711 | 143800 | 62254791450 | 23350 | 23400 | 23400 | 23350 | 1870 |
| 254 | 20230711 | 143700 | 62211069750 | 23400 | 23400 | 23400 | 23350 | 828 |
| 255 | 20230711 | 143600 | 62191696550 | 23400 | 23400 | 23400 | 23300 | 2162 |
| 256 | 20230711 | 143500 | 62141189600 | 23350 | 23300 | 23400 | 23300 | 1416 |
| 257 | 20230711 | 143400 | 62108076300 | 23300 | 23300 | 23350 | 23250 | 2115 |
| 258 | 20230711 | 143300 | 62058771250 | 23250 | 23350 | 23350 | 23250 | 528 |
| 259 | 20230711 | 143200 | 62046470550 | 23350 | 23250 | 23350 | 23250 | 1393 |
| 260 | 20230711 | 143100 | 62014025700 | 23250 | 23350 | 23350 | 23250 | 1722 |
| 261 | 20230711 | 143000 | 61973905550 | 23400 | 23350 | 23400 | 23300 | 1537 |
| 262 | 20230711 | 142900 | 61938014900 | 23350 | 23450 | 23450 | 23350 | 1588 |
| 263 | 20230711 | 142800 | 61900890600 | 23450 | 23300 | 23450 | 23250 | 2273 |
| 264 | 20230711 | 142700 | 61847809400 | 23200 | 23150 | 23350 | 23150 | 5374 |
| 265 | 20230711 | 142600 | 61722988700 | 23150 | 23250 | 23300 | 23150 | 1682 |
| 266 | 20230711 | 142500 | 61683943900 | 23250 | 23200 | 23300 | 23200 | 1578 |
| 267 | 20230711 | 142400 | 61647267950 | 23200 | 23250 | 23300 | 23200 | 4812 |
| 268 | 20230711 | 142300 | 61535606900 | 23250 | 23250 | 23350 | 23200 | 2493 |
| 269 | 20230711 | 142200 | 61477644700 | 23250 | 23350 | 23400 | 23250 | 6127 |
| 270 | 20230711 | 142100 | 61334881250 | 23350 | 23250 | 23500 | 23200 | 5430 |
| 271 | 20230711 | 142000 | 61208130400 | 23250 | 23500 | 23550 | 23200 | 11532 |
| 272 | 20230711 | 141900 | 60938843500 | 23550 | 23550 | 23600 | 23550 | 1657 |
| 273 | 20230711 | 141800 | 60899820750 | 23550 | 23700 | 23700 | 23550 | 4401 |
| 274 | 20230711 | 141700 | 60795808700 | 23700 | 23750 | 23750 | 23650 | 2071 |
| 275 | 20230711 | 141600 | 60746714550 | 23700 | 23750 | 23750 | 23700 | 1640 |
| 276 | 20230711 | 141500 | 60707804700 | 23750 | 23700 | 23750 | 23650 | 2791 |
| 277 | 20230711 | 141400 | 60641725400 | 23650 | 23700 | 23700 | 23600 | 2392 |
| 278 | 20230711 | 141300 | 60585130650 | 23600 | 23700 | 23750 | 23600 | 8243 |
| 279 | 20230711 | 141200 | 60389998700 | 23750 | 23600 | 23750 | 23500 | 5202 |
| 280 | 20230711 | 141100 | 60266957650 | 23550 | 23400 | 23600 | 23400 | 3246 |
| 281 | 20230711 | 141000 | 60190729400 | 23350 | 23450 | 23500 | 23350 | 4798 |
| 282 | 20230711 | 140900 | 60078377450 | 23450 | 23550 | 23550 | 23450 | 4169 |
| 283 | 20230711 | 140800 | 59980374150 | 23500 | 23350 | 23500 | 23300 | 5201 |
| 284 | 20230711 | 140700 | 59858668750 | 23300 | 23550 | 23600 | 23250 | 20706 |
| 285 | 20230711 | 140600 | 59374485900 | 23550 | 23600 | 23650 | 23550 | 6923 |
| 286 | 20230711 | 140500 | 59211239600 | 23600 | 23700 | 23700 | 23600 | 6091 |
| 287 | 20230711 | 140400 | 59067360200 | 23650 | 23750 | 23800 | 23600 | 11341 |
| 288 | 20230711 | 140300 | 58798838400 | 23750 | 23800 | 23850 | 23750 | 7199 |
| 289 | 20230711 | 140200 | 58627592100 | 23800 | 23850 | 23850 | 23800 | 1407 |
| 290 | 20230711 | 140100 | 58594049050 | 23850 | 23900 | 23900 | 23800 | 2773 |
| 291 | 20230711 | 140000 | 58527874750 | 23900 | 23900 | 23900 | 23850 | 1092 |
| 292 | 20230711 | 135900 | 58501815400 | 23850 | 23850 | 23900 | 23800 | 845 |
| 293 | 20230711 | 135800 | 58481649150 | 23850 | 23850 | 23900 | 23850 | 1151 |
| 294 | 20230711 | 135700 | 58454197550 | 23850 | 23850 | 23900 | 23850 | 2652 |
| 295 | 20230711 | 135600 | 58390918400 | 23850 | 23800 | 23850 | 23800 | 4413 |
| 296 | 20230711 | 135500 | 58285847300 | 23800 | 23800 | 23850 | 23800 | 4919 |
| 297 | 20230711 | 135400 | 58168754250 | 23850 | 23850 | 23900 | 23800 | 3196 |
| 298 | 20230711 | 135300 | 58092496300 | 23850 | 23850 | 23900 | 23850 | 1211 |
| 299 | 20230711 | 135200 | 58063609750 | 23850 | 23850 | 23900 | 23850 | 1828 |
| 300 | 20230711 | 135100 | 58019981300 | 23900 | 23900 | 23900 | 23850 | 1757 |
| 301 | 20230711 | 135000 | 57978023950 | 23900 | 23900 | 23950 | 23900 | 1149 |
| 302 | 20230711 | 134900 | 57950558700 | 23900 | 23950 | 23950 | 23850 | 2908 |
| 303 | 20230711 | 134800 | 57881083650 | 23950 | 23950 | 24000 | 23900 | 873 |
| 304 | 20230711 | 134700 | 57860194950 | 23950 | 23850 | 23950 | 23850 | 2520 |
| 305 | 20230711 | 134600 | 57799933700 | 23850 | 23900 | 23900 | 23850 | 1192 |
| 306 | 20230711 | 134500 | 57771492400 | 23850 | 23900 | 23900 | 23850 | 1782 |
| 307 | 20230711 | 134400 | 57728927150 | 23950 | 23950 | 23950 | 23900 | 1283 |
| 308 | 20230711 | 134300 | 57698259300 | 23950 | 23950 | 23950 | 23900 | 1213 |
| 309 | 20230711 | 134200 | 57669240750 | 23950 | 23950 | 24000 | 23900 | 1648 |
| 310 | 20230711 | 134100 | 57629762150 | 23950 | 23900 | 23950 | 23900 | 2841 |
| 311 | 20230711 | 134000 | 57561756400 | 23950 | 23850 | 23950 | 23850 | 963 |
| 312 | 20230711 | 133900 | 57538751300 | 23850 | 23950 | 23950 | 23850 | 1184 |
| 313 | 20230711 | 133800 | 57510462000 | 23900 | 23850 | 23900 | 23800 | 2282 |
| 314 | 20230711 | 133700 | 57455980150 | 23800 | 23900 | 23950 | 23800 | 7920 |
| 315 | 20230711 | 133600 | 57266936800 | 23900 | 24000 | 24000 | 23900 | 2543 |
| 316 | 20230711 | 133500 | 57206031850 | 23950 | 23950 | 24000 | 23900 | 1579 |
| 317 | 20230711 | 133400 | 57168210000 | 24000 | 24000 | 24000 | 23950 | 1786 |
| 318 | 20230711 | 133300 | 57125432650 | 23950 | 23900 | 24000 | 23900 | 1263 |
| 319 | 20230711 | 133200 | 57095199150 | 23900 | 23850 | 23950 | 23850 | 2567 |
| 320 | 20230711 | 133100 | 57033878700 | 23900 | 23900 | 24000 | 23850 | 2441 |
| 321 | 20230711 | 133000 | 56975539750 | 23900 | 24000 | 24000 | 23900 | 3072 |
| 322 | 20230711 | 132900 | 56901869650 | 24000 | 24050 | 24050 | 24000 | 4385 |
| 323 | 20230711 | 132800 | 56796545050 | 24050 | 24000 | 24050 | 24000 | 1166 |
| 324 | 20230711 | 132700 | 56768535300 | 24000 | 23900 | 24050 | 23900 | 2772 |
| 325 | 20230711 | 132600 | 56702154500 | 23900 | 24050 | 24050 | 23850 | 12531 |
| 326 | 20230711 | 132500 | 56402337000 | 24050 | 24050 | 24050 | 24000 | 2504 |
| 327 | 20230711 | 132400 | 56342165950 | 24050 | 24150 | 24150 | 24000 | 6312 |
| 328 | 20230711 | 132300 | 56190218400 | 24100 | 24250 | 24300 | 24100 | 8207 |
| 329 | 20230711 | 132200 | 55991616000 | 24250 | 24300 | 24350 | 24200 | 20875 |
| 330 | 20230711 | 132100 | 55484840700 | 24250 | 24150 | 24300 | 24100 | 6574 |
| 331 | 20230711 | 132000 | 55325522400 | 24100 | 24150 | 24200 | 24100 | 7893 |
| 332 | 20230711 | 131900 | 55134943350 | 24200 | 24200 | 24250 | 24150 | 12876 |
| 333 | 20230711 | 131800 | 54823558150 | 24200 | 24100 | 24250 | 24100 | 7457 |
| 334 | 20230711 | 131700 | 54643161750 | 24150 | 24150 | 24200 | 24100 | 4394 |
| 335 | 20230711 | 131600 | 54537023050 | 24150 | 24100 | 24150 | 24000 | 5345 |
| 336 | 20230711 | 131500 | 54408443000 | 24100 | 24000 | 24100 | 23950 | 2945 |
| 337 | 20230711 | 131400 | 54337692150 | 24000 | 23950 | 24050 | 23900 | 3570 |
| 338 | 20230711 | 131300 | 54252066700 | 23900 | 23950 | 24000 | 23900 | 2355 |
| 339 | 20230711 | 131200 | 54195684200 | 23950 | 24050 | 24050 | 23950 | 2600 |
| 340 | 20230711 | 131100 | 54133380700 | 24000 | 24000 | 24050 | 23950 | 3723 |
| 341 | 20230711 | 131000 | 54044113150 | 24000 | 24150 | 24150 | 23950 | 5518 |
| 342 | 20230711 | 130900 | 53911438550 | 24150 | 24200 | 24200 | 24050 | 3957 |
| 343 | 20230711 | 130800 | 53816013500 | 24200 | 24250 | 24250 | 24100 | 5755 |
| 344 | 20230711 | 130700 | 53676808500 | 24250 | 24150 | 24350 | 24150 | 22595 |
| 345 | 20230711 | 130600 | 53128708450 | 24150 | 23800 | 24200 | 23800 | 15642 |
| 346 | 20230711 | 130500 | 52752523100 | 23850 | 23800 | 23850 | 23750 | 4089 |
| 347 | 20230711 | 130400 | 52655196850 | 23800 | 23900 | 23900 | 23750 | 5858 |
| 348 | 20230711 | 130300 | 52515646500 | 23900 | 23850 | 23900 | 23750 | 6708 |
| 349 | 20230711 | 130200 | 52355968100 | 23800 | 23900 | 23950 | 23800 | 5897 |
| 350 | 20230711 | 130100 | 52215291400 | 23850 | 23900 | 23950 | 23850 | 5477 |
| 351 | 20230711 | 130000 | 52084536800 | 23900 | 23900 | 23900 | 23800 | 7650 |
| 352 | 20230711 | 125900 | 51902068750 | 23900 | 23950 | 24000 | 23850 | 6152 |
| 353 | 20230711 | 125800 | 51755020600 | 23950 | 24050 | 24100 | 23900 | 8611 |
| 354 | 20230711 | 125700 | 51548643350 | 24050 | 24100 | 24100 | 24000 | 7087 |
| 355 | 20230711 | 125600 | 51378307700 | 24100 | 24000 | 24100 | 24000 | 4900 |
| 356 | 20230711 | 125500 | 51260403300 | 24000 | 24150 | 24200 | 24000 | 9817 |
| 357 | 20230711 | 125400 | 51023943000 | 24150 | 24300 | 24300 | 24100 | 19734 |
| 358 | 20230711 | 125300 | 50546086400 | 24300 | 24150 | 24350 | 24100 | 25612 |
| 359 | 20230711 | 125200 | 49924836200 | 24150 | 24100 | 24150 | 24050 | 6478 |
| 360 | 20230711 | 125100 | 49768616350 | 24050 | 24100 | 24150 | 24000 | 10147 |
| 361 | 20230711 | 125000 | 49524114150 | 24050 | 23950 | 24050 | 23850 | 9261 |
| 362 | 20230711 | 124900 | 49302022550 | 23900 | 23900 | 24000 | 23850 | 4770 |
| 363 | 20230711 | 124800 | 49187841500 | 23850 | 23850 | 23950 | 23800 | 8698 |
| 364 | 20230711 | 124700 | 48979882100 | 23800 | 23950 | 24000 | 23750 | 14354 |
| 365 | 20230711 | 124600 | 48637583700 | 24000 | 24050 | 24100 | 23950 | 12282 |
| 366 | 20230711 | 124500 | 48342296850 | 24100 | 24100 | 24100 | 24000 | 7226 |
| 367 | 20230711 | 124400 | 48168444100 | 24100 | 23900 | 24150 | 23900 | 8429 |
| 368 | 20230711 | 124300 | 47965655750 | 23950 | 24000 | 24050 | 23900 | 9061 |
| 369 | 20230711 | 124200 | 47748461900 | 24000 | 24150 | 24150 | 23900 | 15037 |
| 370 | 20230711 | 124100 | 47386411950 | 24150 | 23800 | 24200 | 23800 | 15105 |
| 371 | 20230711 | 124000 | 47023278850 | 23800 | 24100 | 24150 | 23800 | 16033 |
| 372 | 20230711 | 123900 | 46638403750 | 24100 | 24000 | 24150 | 23900 | 18921 |
| 373 | 20230711 | 123800 | 46183935300 | 24050 | 23950 | 24050 | 23600 | 46636 |
| 374 | 20230711 | 123700 | 45070831150 | 23950 | 23900 | 24050 | 23850 | 9187 |
| 375 | 20230711 | 123600 | 44850770150 | 23900 | 23950 | 24000 | 23800 | 12766 |
| 376 | 20230711 | 123500 | 44545682650 | 24000 | 23800 | 24000 | 23750 | 28187 |
| 377 | 20230711 | 123400 | 43871866350 | 23850 | 24150 | 24200 | 23800 | 38865 |
| 378 | 20230711 | 123300 | 42940594200 | 24150 | 24250 | 24400 | 24050 | 25987 |
| 379 | 20230711 | 123200 | 42311483050 | 24300 | 24250 | 24350 | 24150 | 24794 |
| 380 | 20230711 | 123100 | 41709730650 | 24250 | 24350 | 24400 | 24250 | 17396 |
| 381 | 20230711 | 123000 | 41287135900 | 24350 | 24250 | 24450 | 24150 | 32562 |
| 382 | 20230711 | 122900 | 40494005700 | 24200 | 24500 | 24550 | 24200 | 58720 |
| 383 | 20230711 | 122800 | 39061183700 | 24500 | 24400 | 24550 | 24250 | 69238 |
| 384 | 20230711 | 122700 | 37372156800 | 24400 | 23750 | 24600 | 23600 | 221154 |
| 385 | 20230711 | 122600 | 31986149200 | 23700 | 23150 | 23800 | 23050 | 138892 |
| 386 | 20230711 | 122500 | 28716766700 | 23100 | 22750 | 23150 | 22650 | 38921 |
| 387 | 20230711 | 122400 | 27821495900 | 22750 | 22800 | 22850 | 22650 | 7852 |
| 388 | 20230711 | 122300 | 27642820200 | 22700 | 22750 | 23000 | 22550 | 17526 |
| 389 | 20230711 | 122200 | 27242721550 | 22800 | 22550 | 22850 | 22450 | 14288 |
| 390 | 20230711 | 122100 | 26918075050 | 22550 | 22250 | 22600 | 22250 | 5230 |
| 391 | 20230711 | 122000 | 26800736900 | 22250 | 22400 | 22400 | 22250 | 3460 |
| 392 | 20230711 | 121900 | 26723525950 | 22350 | 22400 | 22450 | 22350 | 2043 |
| 393 | 20230711 | 121800 | 26677744850 | 22350 | 22300 | 22350 | 22300 | 3038 |
| 394 | 20230711 | 121700 | 26609890850 | 22300 | 22400 | 22450 | 22300 | 3268 |
| 395 | 20230711 | 121600 | 26536851400 | 22450 | 22500 | 22600 | 22400 | 5239 |
| 396 | 20230711 | 121500 | 26419017450 | 22500 | 22300 | 22500 | 22300 | 4384 |
| 397 | 20230711 | 121400 | 26320870200 | 22300 | 22350 | 22400 | 22300 | 3755 |
| 398 | 20230711 | 121300 | 26236955400 | 22300 | 22550 | 22600 | 22300 | 7695 |
| 399 | 20230711 | 121200 | 26064784200 | 22600 | 22600 | 22650 | 22450 | 2739 |
| 400 | 20230711 | 121100 | 26003001450 | 22600 | 22500 | 22650 | 22400 | 6016 |
| 401 | 20230711 | 121000 | 25867763800 | 22500 | 22600 | 22600 | 22450 | 3545 |
| 402 | 20230711 | 120900 | 25787979650 | 22650 | 22650 | 22700 | 22500 | 3707 |
| 403 | 20230711 | 120800 | 25704341650 | 22700 | 22800 | 22800 | 22600 | 7348 |
| 404 | 20230711 | 120700 | 25537347850 | 22750 | 22500 | 22850 | 22350 | 15473 |
| 405 | 20230711 | 120600 | 25186809350 | 22500 | 22550 | 22550 | 22350 | 13938 |
| 406 | 20230711 | 120500 | 24874161900 | 22550 | 22600 | 22650 | 22500 | 6558 |
| 407 | 20230711 | 120400 | 24726289050 | 22600 | 22600 | 22800 | 22600 | 5996 |
| 408 | 20230711 | 120300 | 24590452400 | 22600 | 22650 | 22700 | 22600 | 4664 |
| 409 | 20230711 | 120200 | 24484820800 | 22600 | 22700 | 22800 | 22600 | 7599 |
| 410 | 20230711 | 120100 | 24312257400 | 22700 | 22850 | 23150 | 22700 | 20309 |
| 411 | 20230711 | 120000 | 23846371200 | 22850 | 22700 | 22900 | 22600 | 14128 |
| 412 | 20230711 | 115900 | 23524207500 | 22750 | 22600 | 22800 | 22500 | 11370 |
| 413 | 20230711 | 115800 | 23266766200 | 22600 | 22600 | 22650 | 22500 | 15559 |
| 414 | 20230711 | 115700 | 22915487950 | 22600 | 22800 | 22800 | 22600 | 21078 |
| 415 | 20230711 | 115600 | 22437594300 | 22750 | 22950 | 22950 | 22750 | 10186 |
| 416 | 20230711 | 115500 | 22205230400 | 22900 | 23000 | 23050 | 22850 | 8467 |
| 417 | 20230711 | 115400 | 22011029900 | 23050 | 22850 | 23250 | 22800 | 19022 |
| 418 | 20230711 | 115300 | 21571950400 | 22900 | 23100 | 23100 | 22850 | 13395 |
| 419 | 20230711 | 115200 | 21264372950 | 23050 | 23100 | 23250 | 23000 | 11712 |
| 420 | 20230711 | 115100 | 20993365850 | 23050 | 23150 | 23300 | 23000 | 15792 |
| 421 | 20230711 | 115000 | 20627708150 | 23100 | 23250 | 23400 | 23050 | 23685 |
| 422 | 20230711 | 114900 | 20077524500 | 23350 | 22750 | 23450 | 22750 | 56719 |
| 423 | 20230711 | 114800 | 18762326400 | 22700 | 22650 | 22850 | 22550 | 16842 |
| 424 | 20230711 | 114700 | 18380518550 | 22650 | 22900 | 22950 | 22550 | 32348 |
| 425 | 20230711 | 114600 | 17646190000 | 22900 | 23000 | 23150 | 22850 | 17095 |
| 426 | 20230711 | 114500 | 17253771550 | 23000 | 23300 | 23300 | 22900 | 30572 |
| 427 | 20230711 | 114400 | 16548298050 | 23300 | 23350 | 23400 | 23050 | 29481 |
| 428 | 20230711 | 114300 | 15863942250 | 23350 | 23250 | 23600 | 23150 | 63704 |
| 429 | 20230711 | 114200 | 14371640850 | 23300 | 22850 | 23400 | 22750 | 63670 |
| 430 | 20230711 | 114100 | 12895770350 | 22850 | 23000 | 23100 | 22650 | 26035 |
| 431 | 20230711 | 114000 | 12301231100 | 22950 | 22950 | 23100 | 22750 | 33446 |
| 432 | 20230711 | 113900 | 11533789850 | 22950 | 23100 | 23100 | 22650 | 60998 |
| 433 | 20230711 | 113800 | 10134886750 | 23050 | 22700 | 23150 | 22600 | 85423 |
| 434 | 20230711 | 113700 | 8175131100 | 22650 | 22650 | 22650 | 22500 | 28228 |
| 435 | 20230711 | 113600 | 7536035600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 436 | 20230711 | 113500 | 7536035600 | 22100 | 21800 | 22150 | 21800 | 26973 |
| 437 | 20230711 | 113400 | 6943107650 | 21800 | 21250 | 21900 | 21250 | 27031 |
| 438 | 20230711 | 113300 | 6356098450 | 21250 | 21250 | 21250 | 21150 | 854 |
| 439 | 20230711 | 113200 | 6337984500 | 21250 | 21200 | 21300 | 21200 | 807 |
| 440 | 20230711 | 113100 | 6320862100 | 21200 | 21300 | 21350 | 21050 | 5169 |
| 441 | 20230711 | 113000 | 6211223500 | 21250 | 21500 | 21500 | 21250 | 3694 |
| 442 | 20230711 | 112900 | 6132035400 | 21500 | 21200 | 21550 | 21150 | 4239 |
| 443 | 20230711 | 112800 | 6041384900 | 21200 | 21450 | 21500 | 21200 | 3689 |
| 444 | 20230711 | 112700 | 5962344850 | 21450 | 21200 | 21500 | 21200 | 6123 |
| 445 | 20230711 | 112600 | 5831416550 | 21200 | 21300 | 21350 | 21150 | 1080 |
| 446 | 20230711 | 112500 | 5808494850 | 21350 | 21000 | 21350 | 21000 | 6332 |
| 447 | 20230711 | 112400 | 5674078500 | 21000 | 20950 | 21000 | 20900 | 57 |
| 448 | 20230711 | 112300 | 5672884750 | 21000 | 20900 | 21000 | 20900 | 11 |
| 449 | 20230711 | 112200 | 5672654750 | 20900 | 21000 | 21000 | 20900 | 1436 |
| 450 | 20230711 | 112100 | 5642625800 | 21000 | 20900 | 21000 | 20900 | 44 |
| 451 | 20230711 | 112000 | 5641705000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 452 | 20230711 | 111900 | 5641705000 | 20900 | 21050 | 21050 | 20900 | 12 |
| 453 | 20230711 | 111800 | 5641454050 | 20900 | 20900 | 20900 | 20900 | 530 |
| 454 | 20230711 | 111700 | 5630377050 | 20900 | 20950 | 20950 | 20850 | 2432 |
| 455 | 20230711 | 111600 | 5579497200 | 20900 | 20950 | 21050 | 20900 | 244 |
| 456 | 20230711 | 111500 | 5574382350 | 20950 | 20900 | 21100 | 20900 | 161 |
| 457 | 20230711 | 111400 | 5570993300 | 20900 | 20950 | 21000 | 20900 | 680 |
| 458 | 20230711 | 111300 | 5556747600 | 20950 | 20950 | 20950 | 20950 | 303 |
| 459 | 20230711 | 111200 | 5550399750 | 20950 | 21050 | 21050 | 20950 | 1006 |
| 460 | 20230711 | 111100 | 5529266650 | 21050 | 21050 | 21050 | 21000 | 470 |
| 461 | 20230711 | 111000 | 5519395100 | 21050 | 21050 | 21050 | 21000 | 204 |
| 462 | 20230711 | 110900 | 5515110900 | 21000 | 21050 | 21050 | 21000 | 557 |
| 463 | 20230711 | 110800 | 5503409400 | 21050 | 21100 | 21150 | 21050 | 1613 |
| 464 | 20230711 | 110700 | 5469385350 | 21050 | 21100 | 21150 | 21050 | 315 |
| 465 | 20230711 | 110600 | 5462737600 | 21150 | 21100 | 21150 | 21050 | 942 |
| 466 | 20230711 | 110500 | 5442862250 | 21050 | 20900 | 21050 | 20900 | 917 |
| 467 | 20230711 | 110400 | 5423644000 | 20900 | 20900 | 20950 | 20900 | 140 |
| 468 | 20230711 | 110300 | 5420717950 | 20900 | 20900 | 20900 | 20900 | 1387 |
| 469 | 20230711 | 110200 | 5391729650 | 20950 | 21000 | 21000 | 20950 | 109 |
| 470 | 20230711 | 110100 | 5389445550 | 21000 | 20950 | 21000 | 20900 | 883 |
| 471 | 20230711 | 110000 | 5370954200 | 20950 | 20900 | 20950 | 20900 | 333 |
| 472 | 20230711 | 105900 | 5363984450 | 20900 | 20950 | 21000 | 20900 | 868 |
| 473 | 20230711 | 105800 | 5345816050 | 21000 | 21000 | 21000 | 21000 | 1971 |
| 474 | 20230711 | 105700 | 5304425050 | 21000 | 21000 | 21000 | 21000 | 229 |
| 475 | 20230711 | 105600 | 5299616050 | 21000 | 21000 | 21000 | 21000 | 355 |
| 476 | 20230711 | 105500 | 5292161050 | 21000 | 21000 | 21000 | 21000 | 75 |
| 477 | 20230711 | 105400 | 5290586050 | 21000 | 21000 | 21000 | 21000 | 483 |
| 478 | 20230711 | 105300 | 5280443050 | 21000 | 21100 | 21100 | 21000 | 1194 |
| 479 | 20230711 | 105200 | 5255305950 | 21100 | 21000 | 21100 | 21000 | 499 |
| 480 | 20230711 | 105100 | 5244791950 | 21000 | 20950 | 21000 | 20950 | 748 |
| 481 | 20230711 | 105000 | 5229114100 | 20950 | 21050 | 21050 | 20950 | 300 |
| 482 | 20230711 | 104900 | 5222810750 | 21050 | 21050 | 21100 | 21000 | 1385 |
| 483 | 20230711 | 104800 | 5193651000 | 21050 | 20900 | 21050 | 20900 | 824 |
| 484 | 20230711 | 104700 | 5176342100 | 20900 | 20900 | 21000 | 20850 | 1274 |
| 485 | 20230711 | 104600 | 5149716250 | 20950 | 20900 | 20950 | 20850 | 1248 |
| 486 | 20230711 | 104500 | 5123647550 | 20900 | 20900 | 21000 | 20850 | 527 |
| 487 | 20230711 | 104400 | 5112616000 | 20850 | 20850 | 20900 | 20750 | 5184 |
| 488 | 20230711 | 104300 | 5004714700 | 20850 | 20900 | 20900 | 20850 | 1393 |
| 489 | 20230711 | 104200 | 4975650750 | 20900 | 21000 | 21000 | 20900 | 1607 |
| 490 | 20230711 | 104100 | 4942028300 | 21000 | 21200 | 21200 | 20950 | 2597 |
| 491 | 20230711 | 104000 | 4887494200 | 21000 | 21000 | 21250 | 20950 | 3453 |
| 492 | 20230711 | 103900 | 4814894050 | 21000 | 21100 | 21200 | 21000 | 3682 |
| 493 | 20230711 | 103800 | 4737332600 | 21150 | 21150 | 21400 | 21100 | 1723 |
| 494 | 20230711 | 103700 | 4700725400 | 21100 | 21050 | 21100 | 21050 | 1706 |
| 495 | 20230711 | 103600 | 4664771550 | 21100 | 21150 | 21250 | 21100 | 3813 |
| 496 | 20230711 | 103500 | 4584195850 | 21150 | 21350 | 21350 | 21100 | 3421 |
| 497 | 20230711 | 103400 | 4511629300 | 21300 | 21250 | 21300 | 21150 | 6418 |
| 498 | 20230711 | 103300 | 4375451900 | 21250 | 21450 | 21450 | 21250 | 3330 |
| 499 | 20230711 | 103200 | 4304438950 | 21300 | 21650 | 21650 | 21300 | 10627 |
| 500 | 20230711 | 103100 | 4076371000 | 21650 | 21100 | 21850 | 21100 | 23385 |
| 501 | 20230711 | 103000 | 3571482400 | 21100 | 21500 | 21550 | 21000 | 10807 |
| 502 | 20230711 | 102900 | 3341362050 | 21500 | 20950 | 21550 | 20950 | 27407 |
| 503 | 20230711 | 102800 | 2756168200 | 20850 | 20800 | 21100 | 20750 | 2403 |
| 504 | 20230711 | 102700 | 2705925000 | 20800 | 20800 | 20850 | 20800 | 2005 |
| 505 | 20230711 | 102600 | 2664162650 | 20750 | 20800 | 20800 | 20700 | 540 |
| 506 | 20230711 | 102500 | 2652953250 | 20800 | 20750 | 20850 | 20600 | 4052 |
| 507 | 20230711 | 102400 | 2569071300 | 20700 | 20900 | 20900 | 20650 | 3697 |
| 508 | 20230711 | 102300 | 2492438650 | 20750 | 20800 | 20950 | 20750 | 2567 |
| 509 | 20230711 | 102200 | 2438941450 | 20800 | 21000 | 21200 | 20800 | 7307 |
| 510 | 20230711 | 102100 | 2285894650 | 21000 | 21400 | 21400 | 20950 | 7971 |
| 511 | 20230711 | 102000 | 2117230750 | 21400 | 21200 | 21400 | 21100 | 7059 |
| 512 | 20230711 | 101900 | 1967305300 | 21200 | 21200 | 21250 | 21150 | 5614 |
| 513 | 20230711 | 101800 | 1848378900 | 21200 | 21150 | 21350 | 21100 | 14820 |
| 514 | 20230711 | 101700 | 1533929200 | 21150 | 21100 | 21150 | 21000 | 4669 |
| 515 | 20230711 | 101600 | 1435438150 | 21100 | 20850 | 21100 | 20850 | 3366 |
| 516 | 20230711 | 101500 | 1364730850 | 20850 | 21000 | 21100 | 20850 | 3415 |
| 517 | 20230711 | 101400 | 1293034450 | 21000 | 21000 | 21100 | 20800 | 7908 |
| 518 | 20230711 | 101300 | 1126903700 | 20950 | 20650 | 21050 | 20600 | 2645 |
| 519 | 20230711 | 101200 | 1071688900 | 20600 | 20700 | 20700 | 20600 | 536 |
| 520 | 20230711 | 101100 | 1060627200 | 20750 | 20650 | 20750 | 20650 | 665 |
| 521 | 20230711 | 101000 | 1046839950 | 20700 | 20650 | 20700 | 20600 | 1171 |
| 522 | 20230711 | 100900 | 1022711400 | 20700 | 20700 | 20700 | 20600 | 818 |
| 523 | 20230711 | 100800 | 1005815950 | 20750 | 20800 | 20850 | 20700 | 809 |
| 524 | 20230711 | 100700 | 989034250 | 20800 | 20800 | 20900 | 20750 | 467 |
| 525 | 20230711 | 100600 | 979304250 | 20900 | 20750 | 21000 | 20650 | 3315 |
| 526 | 20230711 | 100500 | 910225600 | 20600 | 20800 | 21150 | 20600 | 7289 |
| 527 | 20230711 | 100400 | 758071050 | 20800 | 20800 | 20900 | 20700 | 458 |
| 528 | 20230711 | 100300 | 748575250 | 20750 | 20850 | 20950 | 20700 | 3560 |
| 529 | 20230711 | 100200 | 674542350 | 20850 | 20600 | 20950 | 20600 | 8801 |
| 530 | 20230711 | 100100 | 491855650 | 20600 | 20600 | 20600 | 20600 | 19 |
| 531 | 20230711 | 100000 | 491464250 | 20600 | 20500 | 20650 | 20500 | 2258 |
| 532 | 20230711 | 095900 | 444979000 | 20500 | 20500 | 20550 | 20500 | 350 |
| 533 | 20230711 | 095800 | 437801500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 534 | 20230711 | 095700 | 437801500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 535 | 20230711 | 095600 | 437801500 | 20550 | 20550 | 20550 | 20550 | 3 |
| 536 | 20230711 | 095500 | 437739850 | 20550 | 20500 | 20550 | 20450 | 81 |
| 537 | 20230711 | 095400 | 436082650 | 20550 | 20550 | 20550 | 20550 | 31 |
| 538 | 20230711 | 095300 | 435445600 | 20550 | 20500 | 20550 | 20500 | 130 |
| 539 | 20230711 | 095200 | 432780400 | 20500 | 20500 | 20500 | 20500 | 340 |
| 540 | 20230711 | 095100 | 425810400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 541 | 20230711 | 095000 | 425810400 | 20450 | 20450 | 20450 | 20450 | 10 |
| 542 | 20230711 | 094900 | 425605900 | 20500 | 20500 | 20500 | 20500 | 5 |
| 543 | 20230711 | 094800 | 425503400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 544 | 20230711 | 094700 | 425503400 | 20500 | 20500 | 20500 | 20500 | 10 |
| 545 | 20230711 | 094600 | 425298400 | 20500 | 20400 | 20500 | 20400 | 4 |
| 546 | 20230711 | 094500 | 425216700 | 20400 | 20400 | 20400 | 20400 | 294 |
| 547 | 20230711 | 094400 | 419219100 | 20400 | 20400 | 20400 | 20400 | 1 |
| 548 | 20230711 | 094300 | 419198700 | 20500 | 20500 | 20500 | 20500 | 1 |
| 549 | 20230711 | 094200 | 419178200 | 20400 | 20500 | 20550 | 20400 | 764 |
| 550 | 20230711 | 094100 | 403564900 | 20550 | 20550 | 20550 | 20550 | 7 |
| 551 | 20230711 | 094000 | 403421050 | 20550 | 20550 | 20550 | 20550 | 100 |
| 552 | 20230711 | 093900 | 401366050 | 20550 | 20600 | 20600 | 20550 | 28 |
| 553 | 20230711 | 093800 | 400790500 | 20600 | 20550 | 20600 | 20550 | 125 |
| 554 | 20230711 | 093700 | 398217000 | 20550 | 20550 | 20550 | 20550 | 255 |
| 555 | 20230711 | 093600 | 392976750 | 20550 | 20550 | 20600 | 20550 | 1120 |
| 556 | 20230711 | 093500 | 369960500 | 20550 | 20500 | 20550 | 20450 | 685 |
| 557 | 20230711 | 093400 | 355919850 | 20550 | 20550 | 20550 | 20550 | 19 |
| 558 | 20230711 | 093300 | 355529400 | 20500 | 20500 | 20550 | 20500 | 828 |
| 559 | 20230711 | 093200 | 338548100 | 20500 | 20500 | 20500 | 20450 | 184 |
| 560 | 20230711 | 093100 | 334777450 | 20450 | 20500 | 20500 | 20450 | 57 |
| 561 | 20230711 | 093000 | 333611750 | 20400 | 20500 | 20550 | 20400 | 260 |
| 562 | 20230711 | 092900 | 328285700 | 20550 | 20500 | 20550 | 20500 | 667 |
| 563 | 20230711 | 092800 | 314611600 | 20500 | 20400 | 20500 | 20400 | 146 |
| 564 | 20230711 | 092700 | 311626650 | 20400 | 20400 | 20400 | 20400 | 66 |
| 565 | 20230711 | 092600 | 310280250 | 20400 | 20450 | 20450 | 20400 | 198 |
| 566 | 20230711 | 092500 | 306233650 | 20450 | 20500 | 20500 | 20450 | 222 |
| 567 | 20230711 | 092400 | 301683150 | 20500 | 20450 | 20550 | 20450 | 886 |
| 568 | 20230711 | 092300 | 283532800 | 20400 | 20400 | 20450 | 20400 | 271 |
| 569 | 20230711 | 092200 | 278001950 | 20400 | 20400 | 20450 | 20400 | 77 |
| 570 | 20230711 | 092100 | 276428600 | 20400 | 20400 | 20500 | 20400 | 823 |
| 571 | 20230711 | 092000 | 259601400 | 20400 | 20450 | 20450 | 20400 | 519 |
| 572 | 20230711 | 091900 | 249010800 | 20450 | 20350 | 20450 | 20350 | 519 |
| 573 | 20230711 | 091800 | 238431900 | 20350 | 20350 | 20350 | 20350 | 104 |
| 574 | 20230711 | 091700 | 236315500 | 20350 | 20350 | 20350 | 20350 | 234 |
| 575 | 20230711 | 091600 | 231553600 | 20350 | 20300 | 20350 | 20300 | 236 |
| 576 | 20230711 | 091500 | 226762300 | 20300 | 20250 | 20300 | 20250 | 27 |
| 577 | 20230711 | 091400 | 226215500 | 20250 | 20350 | 20350 | 20250 | 853 |
| 578 | 20230711 | 091300 | 208919450 | 20300 | 20350 | 20350 | 20300 | 236 |
| 579 | 20230711 | 091200 | 204126700 | 20350 | 20350 | 20350 | 20350 | 83 |
| 580 | 20230711 | 091100 | 202437650 | 20350 | 20300 | 20400 | 20300 | 974 |
| 581 | 20230711 | 091000 | 182630950 | 20300 | 20300 | 20300 | 20250 | 210 |
| 582 | 20230711 | 090900 | 178370450 | 20300 | 20300 | 20300 | 20250 | 675 |
| 583 | 20230711 | 090800 | 164672950 | 20300 | 20250 | 20300 | 20250 | 584 |
| 584 | 20230711 | 090700 | 152846900 | 20250 | 20200 | 20250 | 20100 | 2251 |
| 585 | 20230711 | 090600 | 107377900 | 20100 | 20150 | 20200 | 20100 | 427 |
| 586 | 20230711 | 090500 | 98782300 | 20200 | 20250 | 20250 | 20200 | 652 |
| 587 | 20230711 | 090400 | 85609850 | 20250 | 20300 | 20300 | 20200 | 1320 |
| 588 | 20230711 | 090300 | 58893350 | 20350 | 20350 | 20400 | 20300 | 986 |
| 589 | 20230711 | 090200 | 38806950 | 20250 | 20350 | 20350 | 20250 | 223 |
| 590 | 20230711 | 090100 | 34269200 | 20250 | 20150 | 20250 | 20150 | 182 |
| 591 | 20230711 | 090000 | 30595000 | 20150 | 20150 | 20200 | 20150 | 1518 |