32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 184300 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 27945 |
| 3 | 20230712 | 184200 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20230712 | 184100 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20230712 | 184000 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20230712 | 183900 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20230712 | 183800 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20230712 | 183700 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20230712 | 183600 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20230712 | 183500 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20230712 | 183400 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20230712 | 183300 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20230712 | 183200 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20230712 | 183100 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20230712 | 183000 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20230712 | 182900 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20230712 | 182800 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20230712 | 182700 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20230712 | 182600 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20230712 | 182500 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20230712 | 182400 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20230712 | 182300 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20230712 | 182200 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20230712 | 182100 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20230712 | 182000 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20230712 | 181900 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20230712 | 181800 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20230712 | 181700 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20230712 | 181600 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20230712 | 181500 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20230712 | 181400 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20230712 | 181300 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 27945 |
| 33 | 20230712 | 181200 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20230712 | 181100 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20230712 | 181000 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20230712 | 180900 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20230712 | 180800 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20230712 | 180700 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20230712 | 180600 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20230712 | 180500 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20230712 | 180400 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20230712 | 180300 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20230712 | 180200 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20230712 | 180100 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20230712 | 180000 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20230712 | 175900 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20230712 | 175800 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20230712 | 175700 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20230712 | 175600 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20230712 | 175500 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20230712 | 175400 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20230712 | 175300 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20230712 | 175200 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20230712 | 175100 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20230712 | 175000 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20230712 | 174900 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20230712 | 174800 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20230712 | 174700 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20230712 | 174600 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20230712 | 174500 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20230712 | 174400 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20230712 | 174300 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 27945 |
| 63 | 20230712 | 174200 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20230712 | 174100 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20230712 | 174000 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20230712 | 173900 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20230712 | 173800 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20230712 | 173700 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20230712 | 173600 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20230712 | 173500 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20230712 | 173400 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20230712 | 173300 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20230712 | 173200 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20230712 | 173100 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20230712 | 173000 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20230712 | 172900 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20230712 | 172800 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20230712 | 172700 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20230712 | 172600 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20230712 | 172500 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20230712 | 172400 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20230712 | 172300 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20230712 | 172200 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20230712 | 172100 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20230712 | 172000 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20230712 | 171900 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20230712 | 171800 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20230712 | 171700 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20230712 | 171600 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20230712 | 171500 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20230712 | 171400 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20230712 | 171300 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 27945 |
| 93 | 20230712 | 171200 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20230712 | 171100 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20230712 | 171000 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20230712 | 170900 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20230712 | 170800 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20230712 | 170700 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20230712 | 170600 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20230712 | 170500 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20230712 | 170400 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20230712 | 170300 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20230712 | 170200 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20230712 | 170100 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20230712 | 170000 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20230712 | 165900 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20230712 | 165800 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20230712 | 165700 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20230712 | 165600 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20230712 | 165500 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20230712 | 165400 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20230712 | 165300 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20230712 | 165200 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20230712 | 165100 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20230712 | 165000 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20230712 | 164900 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20230712 | 164800 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20230712 | 164700 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20230712 | 164600 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20230712 | 164500 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20230712 | 164400 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20230712 | 164300 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 27945 |
| 123 | 20230712 | 164200 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20230712 | 164100 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20230712 | 164000 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20230712 | 163900 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20230712 | 163800 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20230712 | 163700 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20230712 | 163600 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20230712 | 163500 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20230712 | 163400 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20230712 | 163300 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20230712 | 163200 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20230712 | 163100 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20230712 | 163000 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20230712 | 162900 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20230712 | 162800 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20230712 | 162700 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20230712 | 162600 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20230712 | 162500 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20230712 | 162400 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20230712 | 162300 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20230712 | 162200 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20230712 | 162100 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20230712 | 162000 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20230712 | 161900 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20230712 | 161800 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20230712 | 161700 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20230712 | 161600 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20230712 | 161500 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20230712 | 161400 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20230712 | 161300 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 27945 |
| 153 | 20230712 | 161200 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20230712 | 161100 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20230712 | 161000 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20230712 | 160900 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20230712 | 160800 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20230712 | 160700 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20230712 | 160600 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20230712 | 160500 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20230712 | 160400 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20230712 | 160300 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20230712 | 160200 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20230712 | 160100 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20230712 | 160000 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20230712 | 155900 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20230712 | 155800 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20230712 | 155700 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20230712 | 155600 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20230712 | 155500 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20230712 | 155400 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20230712 | 155300 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20230712 | 155200 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20230712 | 155100 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20230712 | 155000 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20230712 | 154900 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20230712 | 154800 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20230712 | 154700 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20230712 | 154600 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20230712 | 154500 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20230712 | 154400 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20230712 | 154300 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 27945 |
| 183 | 20230712 | 154200 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20230712 | 154100 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20230712 | 154000 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20230712 | 153900 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20230712 | 153800 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20230712 | 153700 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20230712 | 153600 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20230712 | 153500 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20230712 | 153400 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20230712 | 153300 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20230712 | 153200 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20230712 | 153100 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20230712 | 153000 | 89769285300 | 39600 | 39600 | 39600 | 39600 | 27945 |
| 196 | 20230712 | 152900 | 88662663300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20230712 | 152800 | 88662663300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20230712 | 152700 | 88662663300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20230712 | 152600 | 88662663300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20230712 | 152500 | 88662663300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20230712 | 152400 | 88662663300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20230712 | 152300 | 88662663300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20230712 | 152200 | 88662663300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20230712 | 152100 | 88662663300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20230712 | 152000 | 88662663300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20230712 | 151900 | 88662663300 | 39550 | 39650 | 39650 | 39550 | 4975 |
| 207 | 20230712 | 151800 | 88465681200 | 39650 | 39600 | 39650 | 39600 | 2048 |
| 208 | 20230712 | 151700 | 88384556050 | 39600 | 39500 | 39650 | 39500 | 6688 |
| 209 | 20230712 | 151600 | 88119870850 | 39500 | 39550 | 39600 | 39500 | 3076 |
| 210 | 20230712 | 151500 | 87998216900 | 39600 | 39600 | 39600 | 39550 | 3252 |
| 211 | 20230712 | 151400 | 87869587050 | 39600 | 39550 | 39600 | 39550 | 2977 |
| 212 | 20230712 | 151300 | 87751708650 | 39600 | 39600 | 39600 | 39600 | 3072 |
| 213 | 20230712 | 151200 | 87630057450 | 39600 | 39600 | 39600 | 39550 | 520 |
| 214 | 20230712 | 151100 | 87609477200 | 39600 | 39650 | 39650 | 39600 | 818 |
| 215 | 20230712 | 151000 | 87577081300 | 39600 | 39650 | 39650 | 39600 | 1937 |
| 216 | 20230712 | 150900 | 87500364200 | 39650 | 39650 | 39650 | 39600 | 186 |
| 217 | 20230712 | 150800 | 87492993500 | 39650 | 39600 | 39650 | 39600 | 3290 |
| 218 | 20230712 | 150700 | 87362671900 | 39600 | 39550 | 39600 | 39500 | 1809 |
| 219 | 20230712 | 150600 | 87291124400 | 39550 | 39500 | 39550 | 39450 | 8593 |
| 220 | 20230712 | 150500 | 86951691100 | 39500 | 39550 | 39550 | 39500 | 1175 |
| 221 | 20230712 | 150400 | 86905246500 | 39550 | 39500 | 39550 | 39500 | 3530 |
| 222 | 20230712 | 150300 | 86765808850 | 39500 | 39550 | 39600 | 39500 | 1369 |
| 223 | 20230712 | 150200 | 86711672600 | 39550 | 39550 | 39600 | 39550 | 390 |
| 224 | 20230712 | 150100 | 86696247000 | 39550 | 39550 | 39550 | 39500 | 666 |
| 225 | 20230712 | 150000 | 86669915000 | 39550 | 39450 | 39600 | 39400 | 6198 |
| 226 | 20230712 | 145900 | 86424961000 | 39450 | 39350 | 39500 | 39350 | 8746 |
| 227 | 20230712 | 145800 | 86080373250 | 39350 | 39400 | 39450 | 39350 | 1931 |
| 228 | 20230712 | 145700 | 86004291250 | 39450 | 39450 | 39450 | 39400 | 381 |
| 229 | 20230712 | 145600 | 85989263950 | 39500 | 39400 | 39500 | 39350 | 3179 |
| 230 | 20230712 | 145500 | 85863996800 | 39400 | 39450 | 39450 | 39400 | 4578 |
| 231 | 20230712 | 145400 | 85683603600 | 39450 | 39450 | 39500 | 39400 | 3180 |
| 232 | 20230712 | 145300 | 85558240500 | 39450 | 39450 | 39500 | 39450 | 2266 |
| 233 | 20230712 | 145200 | 85468846550 | 39500 | 39450 | 39500 | 39450 | 620 |
| 234 | 20230712 | 145100 | 85444363250 | 39450 | 39450 | 39500 | 39450 | 1085 |
| 235 | 20230712 | 145000 | 85401539250 | 39500 | 39500 | 39500 | 39450 | 2561 |
| 236 | 20230712 | 144900 | 85300412450 | 39500 | 39550 | 39550 | 39500 | 1224 |
| 237 | 20230712 | 144800 | 85252032600 | 39550 | 39550 | 39550 | 39500 | 4191 |
| 238 | 20230712 | 144700 | 85086295250 | 39500 | 39500 | 39500 | 39500 | 1980 |
| 239 | 20230712 | 144600 | 85008085250 | 39500 | 39450 | 39500 | 39450 | 1537 |
| 240 | 20230712 | 144500 | 84947385200 | 39450 | 39450 | 39500 | 39450 | 380 |
| 241 | 20230712 | 144400 | 84932390850 | 39500 | 39550 | 39600 | 39500 | 4522 |
| 242 | 20230712 | 144300 | 84753686000 | 39550 | 39550 | 39600 | 39550 | 631 |
| 243 | 20230712 | 144200 | 84728724850 | 39550 | 39650 | 39650 | 39550 | 1424 |
| 244 | 20230712 | 144100 | 84672363100 | 39600 | 39650 | 39650 | 39600 | 671 |
| 245 | 20230712 | 144000 | 84645790300 | 39650 | 39650 | 39650 | 39600 | 678 |
| 246 | 20230712 | 143900 | 84618919550 | 39650 | 39650 | 39650 | 39600 | 1236 |
| 247 | 20230712 | 143800 | 84569918900 | 39600 | 39650 | 39650 | 39600 | 166 |
| 248 | 20230712 | 143700 | 84563340850 | 39600 | 39600 | 39650 | 39600 | 305 |
| 249 | 20230712 | 143600 | 84551262300 | 39650 | 39650 | 39650 | 39600 | 169 |
| 250 | 20230712 | 143500 | 84544569800 | 39650 | 39650 | 39650 | 39600 | 365 |
| 251 | 20230712 | 143400 | 84530109300 | 39600 | 39600 | 39650 | 39600 | 384 |
| 252 | 20230712 | 143300 | 84514902800 | 39600 | 39600 | 39600 | 39600 | 872 |
| 253 | 20230712 | 143200 | 84480371600 | 39650 | 39650 | 39650 | 39600 | 2196 |
| 254 | 20230712 | 143100 | 84393380250 | 39650 | 39600 | 39650 | 39600 | 561 |
| 255 | 20230712 | 143000 | 84371147850 | 39650 | 39600 | 39650 | 39600 | 2154 |
| 256 | 20230712 | 142900 | 84285829900 | 39600 | 39600 | 39600 | 39550 | 432 |
| 257 | 20230712 | 142800 | 84268724050 | 39600 | 39550 | 39600 | 39550 | 532 |
| 258 | 20230712 | 142700 | 84247677200 | 39600 | 39550 | 39600 | 39500 | 4324 |
| 259 | 20230712 | 142600 | 84076760500 | 39550 | 39550 | 39550 | 39500 | 809 |
| 260 | 20230712 | 142500 | 84044785500 | 39550 | 39500 | 39550 | 39500 | 766 |
| 261 | 20230712 | 142400 | 84014519900 | 39500 | 39500 | 39550 | 39500 | 821 |
| 262 | 20230712 | 142300 | 83982075550 | 39500 | 39600 | 39600 | 39500 | 632 |
| 263 | 20230712 | 142200 | 83957080050 | 39550 | 39550 | 39550 | 39500 | 1968 |
| 264 | 20230712 | 142100 | 83879260800 | 39550 | 39550 | 39550 | 39500 | 405 |
| 265 | 20230712 | 142000 | 83863247550 | 39550 | 39550 | 39600 | 39500 | 1474 |
| 266 | 20230712 | 141900 | 83804952550 | 39550 | 39550 | 39550 | 39500 | 914 |
| 267 | 20230712 | 141800 | 83768836400 | 39550 | 39500 | 39550 | 39500 | 836 |
| 268 | 20230712 | 141700 | 83735783500 | 39500 | 39500 | 39550 | 39500 | 650 |
| 269 | 20230712 | 141600 | 83710086300 | 39550 | 39550 | 39550 | 39500 | 1673 |
| 270 | 20230712 | 141500 | 83643922700 | 39550 | 39600 | 39600 | 39550 | 821 |
| 271 | 20230712 | 141400 | 83611429000 | 39550 | 39550 | 39600 | 39500 | 3373 |
| 272 | 20230712 | 141300 | 83478029850 | 39550 | 39400 | 39550 | 39400 | 4338 |
| 273 | 20230712 | 141200 | 83306731650 | 39400 | 39450 | 39500 | 39400 | 4410 |
| 274 | 20230712 | 141100 | 83132938850 | 39450 | 39550 | 39550 | 39400 | 3018 |
| 275 | 20230712 | 141000 | 83013874550 | 39450 | 39500 | 39550 | 39450 | 10318 |
| 276 | 20230712 | 140900 | 82606305300 | 39550 | 39550 | 39600 | 39500 | 5351 |
| 277 | 20230712 | 140800 | 82394678250 | 39550 | 39600 | 39600 | 39550 | 1916 |
| 278 | 20230712 | 140700 | 82318846600 | 39600 | 39600 | 39650 | 39550 | 8408 |
| 279 | 20230712 | 140600 | 81985953150 | 39650 | 39600 | 39650 | 39600 | 5033 |
| 280 | 20230712 | 140500 | 81786424250 | 39600 | 39750 | 39750 | 39600 | 11275 |
| 281 | 20230712 | 140400 | 81338762700 | 39750 | 39800 | 39800 | 39750 | 716 |
| 282 | 20230712 | 140300 | 81310298700 | 39800 | 39800 | 39850 | 39800 | 4270 |
| 283 | 20230712 | 140200 | 81140352450 | 39800 | 39850 | 39900 | 39800 | 1323 |
| 284 | 20230712 | 140100 | 81087658850 | 39850 | 39800 | 39900 | 39800 | 2124 |
| 285 | 20230712 | 140000 | 81003028100 | 39800 | 39900 | 39900 | 39800 | 2213 |
| 286 | 20230712 | 135900 | 80914843950 | 39850 | 39900 | 39900 | 39850 | 724 |
| 287 | 20230712 | 135800 | 80885956900 | 39900 | 39950 | 39950 | 39900 | 1340 |
| 288 | 20230712 | 135700 | 80832490550 | 39950 | 39900 | 40000 | 39900 | 3817 |
| 289 | 20230712 | 135600 | 80680008000 | 39900 | 39900 | 39950 | 39850 | 1554 |
| 290 | 20230712 | 135500 | 80618003400 | 39850 | 39800 | 39900 | 39800 | 3012 |
| 291 | 20230712 | 135400 | 80497991100 | 39800 | 39850 | 39850 | 39800 | 430 |
| 292 | 20230712 | 135300 | 80480871500 | 39850 | 39800 | 39850 | 39800 | 181 |
| 293 | 20230712 | 135200 | 80473664800 | 39800 | 39800 | 39850 | 39800 | 487 |
| 294 | 20230712 | 135100 | 80454278150 | 39800 | 39850 | 39850 | 39800 | 2619 |
| 295 | 20230712 | 135000 | 80350040650 | 39800 | 39850 | 39850 | 39800 | 484 |
| 296 | 20230712 | 134900 | 80330765250 | 39850 | 39850 | 39850 | 39800 | 1011 |
| 297 | 20230712 | 134800 | 80290480050 | 39850 | 39800 | 39850 | 39800 | 403 |
| 298 | 20230712 | 134700 | 80274432550 | 39800 | 39800 | 39850 | 39800 | 325 |
| 299 | 20230712 | 134600 | 80261497050 | 39800 | 39850 | 39850 | 39800 | 204 |
| 300 | 20230712 | 134500 | 80253375300 | 39800 | 39850 | 39850 | 39800 | 481 |
| 301 | 20230712 | 134400 | 80234216300 | 39800 | 39850 | 39850 | 39800 | 1235 |
| 302 | 20230712 | 134300 | 80185046850 | 39850 | 39800 | 39850 | 39800 | 195 |
| 303 | 20230712 | 134200 | 80177285550 | 39800 | 39850 | 39850 | 39800 | 486 |
| 304 | 20230712 | 134100 | 80157942150 | 39850 | 39800 | 39850 | 39800 | 266 |
| 305 | 20230712 | 134000 | 80147346750 | 39800 | 39850 | 39850 | 39800 | 1082 |
| 306 | 20230712 | 133900 | 80104282650 | 39800 | 39800 | 39850 | 39750 | 2536 |
| 307 | 20230712 | 133800 | 80003350000 | 39800 | 39750 | 39800 | 39750 | 1235 |
| 308 | 20230712 | 133700 | 79954209100 | 39800 | 39800 | 39850 | 39750 | 3618 |
| 309 | 20230712 | 133600 | 79810238850 | 39750 | 39750 | 39800 | 39750 | 839 |
| 310 | 20230712 | 133500 | 79776857050 | 39750 | 39800 | 39800 | 39750 | 283 |
| 311 | 20230712 | 133400 | 79765603950 | 39750 | 39750 | 39800 | 39750 | 1777 |
| 312 | 20230712 | 133300 | 79694894900 | 39750 | 39800 | 39800 | 39750 | 1259 |
| 313 | 20230712 | 133200 | 79644799750 | 39800 | 39750 | 39800 | 39700 | 1020 |
| 314 | 20230712 | 133100 | 79604252600 | 39700 | 39700 | 39750 | 39700 | 1007 |
| 315 | 20230712 | 133000 | 79564231350 | 39750 | 39750 | 39750 | 39700 | 503 |
| 316 | 20230712 | 132900 | 79544250850 | 39700 | 39700 | 39750 | 39700 | 317 |
| 317 | 20230712 | 132800 | 79531665100 | 39750 | 39700 | 39750 | 39700 | 2774 |
| 318 | 20230712 | 132700 | 79421519500 | 39700 | 39700 | 39750 | 39700 | 670 |
| 319 | 20230712 | 132600 | 79394914000 | 39700 | 39750 | 39750 | 39700 | 2191 |
| 320 | 20230712 | 132500 | 79307926850 | 39750 | 39800 | 39800 | 39700 | 752 |
| 321 | 20230712 | 132400 | 79278034700 | 39800 | 39850 | 39900 | 39750 | 1707 |
| 322 | 20230712 | 132300 | 79210062850 | 39900 | 39900 | 39900 | 39850 | 241 |
| 323 | 20230712 | 132200 | 79200455850 | 39900 | 39700 | 39900 | 39700 | 3980 |
| 324 | 20230712 | 132100 | 79042159700 | 39700 | 39700 | 39750 | 39700 | 1892 |
| 325 | 20230712 | 132000 | 78967034000 | 39750 | 39750 | 39750 | 39700 | 610 |
| 326 | 20230712 | 131900 | 78942808000 | 39700 | 39750 | 39800 | 39700 | 4791 |
| 327 | 20230712 | 131800 | 78752343400 | 39750 | 39800 | 39800 | 39750 | 1488 |
| 328 | 20230712 | 131700 | 78693164900 | 39800 | 39850 | 39850 | 39750 | 3368 |
| 329 | 20230712 | 131600 | 78559086250 | 39800 | 39800 | 39850 | 39800 | 157 |
| 330 | 20230712 | 131500 | 78552836700 | 39800 | 39800 | 39900 | 39800 | 3401 |
| 331 | 20230712 | 131400 | 78417469450 | 39800 | 39850 | 39900 | 39800 | 1044 |
| 332 | 20230712 | 131300 | 78375889850 | 39850 | 39850 | 39900 | 39850 | 1750 |
| 333 | 20230712 | 131200 | 78306150200 | 39900 | 39900 | 39950 | 39850 | 3675 |
| 334 | 20230712 | 131100 | 78159532950 | 39950 | 39950 | 39950 | 39900 | 274 |
| 335 | 20230712 | 131000 | 78148594650 | 39950 | 39950 | 39950 | 39900 | 899 |
| 336 | 20230712 | 130900 | 78112688750 | 39950 | 39950 | 40000 | 39900 | 598 |
| 337 | 20230712 | 130800 | 78088796600 | 39900 | 39950 | 40000 | 39900 | 678 |
| 338 | 20230712 | 130700 | 78061715900 | 39950 | 39950 | 40000 | 39950 | 866 |
| 339 | 20230712 | 130600 | 78027118150 | 40000 | 40050 | 40050 | 40000 | 1376 |
| 340 | 20230712 | 130500 | 77972074600 | 40050 | 40000 | 40050 | 40000 | 43 |
| 341 | 20230712 | 130400 | 77970353950 | 40000 | 40050 | 40050 | 40000 | 162 |
| 342 | 20230712 | 130300 | 77963866450 | 40050 | 40000 | 40050 | 40000 | 332 |
| 343 | 20230712 | 130200 | 77950584150 | 40000 | 40100 | 40100 | 40000 | 1393 |
| 344 | 20230712 | 130100 | 77894787150 | 40050 | 40050 | 40100 | 40050 | 137 |
| 345 | 20230712 | 130000 | 77889296250 | 40050 | 40050 | 40100 | 40050 | 315 |
| 346 | 20230712 | 125900 | 77876678950 | 40050 | 40000 | 40050 | 40000 | 425 |
| 347 | 20230712 | 125800 | 77859663500 | 40050 | 40050 | 40100 | 40050 | 1689 |
| 348 | 20230712 | 125700 | 77791953350 | 40050 | 40000 | 40100 | 40000 | 1219 |
| 349 | 20230712 | 125600 | 77743122600 | 40000 | 40000 | 40050 | 40000 | 659 |
| 350 | 20230712 | 125500 | 77716762500 | 40000 | 39950 | 40050 | 39950 | 2276 |
| 351 | 20230712 | 125400 | 77625699650 | 39950 | 39950 | 40000 | 39950 | 22 |
| 352 | 20230712 | 125300 | 77624820600 | 40000 | 40000 | 40050 | 40000 | 1307 |
| 353 | 20230712 | 125200 | 77572514800 | 40050 | 40050 | 40050 | 40000 | 123 |
| 354 | 20230712 | 125100 | 77567591100 | 40000 | 40000 | 40050 | 40000 | 456 |
| 355 | 20230712 | 125000 | 77549346100 | 40050 | 40000 | 40050 | 40000 | 793 |
| 356 | 20230712 | 124900 | 77517614750 | 40000 | 40100 | 40100 | 40000 | 3829 |
| 357 | 20230712 | 124800 | 77364220550 | 40100 | 40100 | 40150 | 40100 | 553 |
| 358 | 20230712 | 124700 | 77342026600 | 40100 | 40100 | 40150 | 40100 | 813 |
| 359 | 20230712 | 124600 | 77309421350 | 40050 | 40100 | 40100 | 40050 | 1151 |
| 360 | 20230712 | 124500 | 77263266850 | 40050 | 40050 | 40050 | 40050 | 288 |
| 361 | 20230712 | 124400 | 77251732450 | 40050 | 40100 | 40100 | 40050 | 158 |
| 362 | 20230712 | 124300 | 77245401450 | 40100 | 40100 | 40150 | 40100 | 1567 |
| 363 | 20230712 | 124200 | 77182553450 | 40100 | 40150 | 40200 | 40100 | 931 |
| 364 | 20230712 | 124100 | 77145174050 | 40200 | 40100 | 40200 | 40100 | 1704 |
| 365 | 20230712 | 124000 | 77076752250 | 40150 | 40150 | 40200 | 40150 | 1879 |
| 366 | 20230712 | 123900 | 77001283050 | 40150 | 40200 | 40200 | 40150 | 674 |
| 367 | 20230712 | 123800 | 76974188850 | 40200 | 40150 | 40200 | 40150 | 636 |
| 368 | 20230712 | 123700 | 76948639000 | 40200 | 40150 | 40200 | 40150 | 130 |
| 369 | 20230712 | 123600 | 76943414800 | 40100 | 40100 | 40200 | 40050 | 1885 |
| 370 | 20230712 | 123500 | 76867783800 | 40100 | 40050 | 40100 | 40000 | 1569 |
| 371 | 20230712 | 123400 | 76804945400 | 40050 | 40050 | 40050 | 40000 | 566 |
| 372 | 20230712 | 123300 | 76782286350 | 40000 | 40000 | 40000 | 40000 | 898 |
| 373 | 20230712 | 123200 | 76746366350 | 40000 | 40000 | 40050 | 40000 | 579 |
| 374 | 20230712 | 123100 | 76723185350 | 40000 | 40000 | 40050 | 40000 | 569 |
| 375 | 20230712 | 123000 | 76700420350 | 40050 | 40050 | 40050 | 40000 | 293 |
| 376 | 20230712 | 122900 | 76688692250 | 40000 | 40000 | 40000 | 39950 | 1400 |
| 377 | 20230712 | 122800 | 76632692650 | 40000 | 40050 | 40050 | 39950 | 1774 |
| 378 | 20230712 | 122700 | 76561734800 | 40050 | 40100 | 40100 | 40050 | 1258 |
| 379 | 20230712 | 122600 | 76511309950 | 40100 | 40100 | 40100 | 40050 | 588 |
| 380 | 20230712 | 122500 | 76487744100 | 40100 | 40100 | 40100 | 40050 | 1661 |
| 381 | 20230712 | 122400 | 76421144700 | 40100 | 40000 | 40100 | 40000 | 1958 |
| 382 | 20230712 | 122300 | 76342711800 | 40000 | 40050 | 40050 | 40000 | 413 |
| 383 | 20230712 | 122200 | 76326174500 | 40050 | 40100 | 40150 | 40000 | 4205 |
| 384 | 20230712 | 122100 | 76157537950 | 40100 | 40050 | 40100 | 40050 | 842 |
| 385 | 20230712 | 122000 | 76123789250 | 40050 | 39950 | 40050 | 39950 | 487 |
| 386 | 20230712 | 121900 | 76104295950 | 39950 | 40000 | 40000 | 39950 | 749 |
| 387 | 20230712 | 121800 | 76074361950 | 39950 | 40050 | 40050 | 39950 | 572 |
| 388 | 20230712 | 121700 | 76051469000 | 40000 | 40050 | 40050 | 40000 | 1611 |
| 389 | 20230712 | 121600 | 75986986700 | 40050 | 40050 | 40050 | 40000 | 1336 |
| 390 | 20230712 | 121500 | 75933480050 | 40050 | 39950 | 40050 | 39900 | 1233 |
| 391 | 20230712 | 121400 | 75884169500 | 39950 | 39950 | 39950 | 39900 | 1024 |
| 392 | 20230712 | 121300 | 75843279550 | 39900 | 40000 | 40000 | 39850 | 4379 |
| 393 | 20230712 | 121200 | 75668540750 | 40000 | 40000 | 40000 | 39950 | 978 |
| 394 | 20230712 | 121100 | 75629464000 | 39950 | 39950 | 40000 | 39950 | 980 |
| 395 | 20230712 | 121000 | 75590300000 | 39950 | 39950 | 40000 | 39900 | 946 |
| 396 | 20230712 | 120900 | 75552502750 | 39950 | 39950 | 40000 | 39950 | 420 |
| 397 | 20230712 | 120800 | 75535710550 | 39950 | 40000 | 40000 | 39950 | 1351 |
| 398 | 20230712 | 120700 | 75481711350 | 40000 | 40000 | 40050 | 40000 | 1734 |
| 399 | 20230712 | 120600 | 75412351100 | 40050 | 40050 | 40050 | 40000 | 858 |
| 400 | 20230712 | 120500 | 75378002450 | 40000 | 40000 | 40050 | 40000 | 86 |
| 401 | 20230712 | 120400 | 75374562150 | 40050 | 39900 | 40050 | 39900 | 1140 |
| 402 | 20230712 | 120300 | 75329005050 | 39900 | 39950 | 39950 | 39900 | 1594 |
| 403 | 20230712 | 120200 | 75265399950 | 39950 | 39950 | 40000 | 39950 | 228 |
| 404 | 20230712 | 120100 | 75256283750 | 39950 | 40000 | 40000 | 39950 | 610 |
| 405 | 20230712 | 120000 | 75231891250 | 40000 | 40050 | 40100 | 40000 | 2666 |
| 406 | 20230712 | 115900 | 75125119850 | 40050 | 39900 | 40050 | 39900 | 1658 |
| 407 | 20230712 | 115800 | 75058833200 | 39950 | 39900 | 39950 | 39900 | 933 |
| 408 | 20230712 | 115700 | 75021601050 | 39900 | 39900 | 39950 | 39900 | 990 |
| 409 | 20230712 | 115600 | 74982086950 | 39900 | 39950 | 39950 | 39900 | 1122 |
| 410 | 20230712 | 115500 | 74937277800 | 39950 | 39950 | 40050 | 39950 | 533 |
| 411 | 20230712 | 115400 | 74915970150 | 39950 | 40000 | 40050 | 39950 | 512 |
| 412 | 20230712 | 115300 | 74895486800 | 40050 | 40050 | 40050 | 40000 | 684 |
| 413 | 20230712 | 115200 | 74868112650 | 40050 | 40000 | 40050 | 40000 | 329 |
| 414 | 20230712 | 115100 | 74854946050 | 40000 | 40000 | 40000 | 39950 | 187 |
| 415 | 20230712 | 115000 | 74847466150 | 39950 | 39900 | 40000 | 39900 | 700 |
| 416 | 20230712 | 114900 | 74819514350 | 39900 | 39950 | 39950 | 39900 | 711 |
| 417 | 20230712 | 114800 | 74791142100 | 39900 | 39950 | 39950 | 39900 | 569 |
| 418 | 20230712 | 114700 | 74768420800 | 39950 | 39950 | 39950 | 39900 | 692 |
| 419 | 20230712 | 114600 | 74740788300 | 39950 | 39900 | 40000 | 39900 | 1118 |
| 420 | 20230712 | 114500 | 74696115400 | 39900 | 39950 | 39950 | 39900 | 688 |
| 421 | 20230712 | 114400 | 74668638200 | 39900 | 39900 | 39900 | 39850 | 1046 |
| 422 | 20230712 | 114300 | 74626905100 | 39900 | 39900 | 39900 | 39850 | 1008 |
| 423 | 20230712 | 114200 | 74586693050 | 39850 | 39900 | 39900 | 39850 | 508 |
| 424 | 20230712 | 114100 | 74566426500 | 39900 | 39900 | 39950 | 39850 | 6523 |
| 425 | 20230712 | 114000 | 74306201750 | 39950 | 39950 | 39950 | 39900 | 5124 |
| 426 | 20230712 | 113900 | 74101610750 | 40000 | 40050 | 40050 | 39950 | 1695 |
| 427 | 20230712 | 113800 | 74033816050 | 40050 | 40050 | 40050 | 40000 | 1272 |
| 428 | 20230712 | 113700 | 73982876950 | 40050 | 40100 | 40100 | 40050 | 1591 |
| 429 | 20230712 | 113600 | 73919121200 | 40100 | 40100 | 40100 | 40050 | 1216 |
| 430 | 20230712 | 113500 | 73870363050 | 40050 | 40050 | 40100 | 40050 | 298 |
| 431 | 20230712 | 113400 | 73858418950 | 40050 | 40050 | 40100 | 40000 | 1622 |
| 432 | 20230712 | 113300 | 73793463850 | 40050 | 39950 | 40050 | 39950 | 1271 |
| 433 | 20230712 | 113200 | 73742634650 | 39950 | 39950 | 40000 | 39900 | 3482 |
| 434 | 20230712 | 113100 | 73603421950 | 39950 | 39900 | 39950 | 39900 | 1994 |
| 435 | 20230712 | 113000 | 73523797550 | 39900 | 39950 | 40000 | 39900 | 3190 |
| 436 | 20230712 | 112900 | 73396402800 | 39950 | 39950 | 40000 | 39950 | 4163 |
| 437 | 20230712 | 112800 | 73229967200 | 39950 | 40000 | 40050 | 39950 | 1066 |
| 438 | 20230712 | 112700 | 73187326650 | 40000 | 40050 | 40050 | 40000 | 651 |
| 439 | 20230712 | 112600 | 73161264050 | 40050 | 40050 | 40100 | 40050 | 806 |
| 440 | 20230712 | 112500 | 73128978850 | 40050 | 40050 | 40100 | 40050 | 532 |
| 441 | 20230712 | 112400 | 73107659400 | 40100 | 40050 | 40100 | 40050 | 757 |
| 442 | 20230712 | 112300 | 73077328150 | 40050 | 40050 | 40050 | 40000 | 1548 |
| 443 | 20230712 | 112200 | 73015395000 | 40050 | 40000 | 40150 | 40000 | 4130 |
| 444 | 20230712 | 112100 | 72850029800 | 40000 | 40100 | 40150 | 40000 | 1838 |
| 445 | 20230712 | 112000 | 72776447800 | 40100 | 40100 | 40100 | 40050 | 1669 |
| 446 | 20230712 | 111900 | 72709575400 | 40100 | 40050 | 40100 | 40050 | 1448 |
| 447 | 20230712 | 111800 | 72651571200 | 40050 | 40050 | 40100 | 40050 | 2954 |
| 448 | 20230712 | 111700 | 72533208950 | 40100 | 40100 | 40100 | 40050 | 1938 |
| 449 | 20230712 | 111600 | 72455547350 | 40100 | 40150 | 40250 | 40050 | 7680 |
| 450 | 20230712 | 111500 | 72146835900 | 40150 | 40050 | 40150 | 40050 | 3009 |
| 451 | 20230712 | 111400 | 72026175600 | 40050 | 40000 | 40050 | 39950 | 4624 |
| 452 | 20230712 | 111300 | 71841195150 | 40000 | 40100 | 40100 | 40000 | 4105 |
| 453 | 20230712 | 111200 | 71676924650 | 40100 | 40100 | 40150 | 40050 | 7793 |
| 454 | 20230712 | 111100 | 71364644650 | 40100 | 40250 | 40250 | 40100 | 4653 |
| 455 | 20230712 | 111000 | 71177871350 | 40250 | 40200 | 40300 | 40150 | 2297 |
| 456 | 20230712 | 110900 | 71085472900 | 40200 | 40200 | 40250 | 40200 | 4191 |
| 457 | 20230712 | 110800 | 70916984100 | 40200 | 40300 | 40300 | 40200 | 4445 |
| 458 | 20230712 | 110700 | 70738147000 | 40250 | 40350 | 40350 | 40250 | 2340 |
| 459 | 20230712 | 110600 | 70643854850 | 40350 | 40350 | 40400 | 40350 | 402 |
| 460 | 20230712 | 110500 | 70627633450 | 40350 | 40350 | 40400 | 40350 | 1162 |
| 461 | 20230712 | 110400 | 70580743700 | 40350 | 40450 | 40450 | 40350 | 688 |
| 462 | 20230712 | 110300 | 70552955000 | 40450 | 40350 | 40450 | 40300 | 5621 |
| 463 | 20230712 | 110200 | 70326091100 | 40350 | 40450 | 40500 | 40300 | 6244 |
| 464 | 20230712 | 110100 | 70073886250 | 40450 | 40450 | 40500 | 40450 | 2308 |
| 465 | 20230712 | 110000 | 69980524900 | 40450 | 40600 | 40650 | 40450 | 3802 |
| 466 | 20230712 | 105900 | 69826455200 | 40600 | 40600 | 40600 | 40550 | 3045 |
| 467 | 20230712 | 105800 | 69702845100 | 40600 | 40650 | 40650 | 40550 | 2197 |
| 468 | 20230712 | 105700 | 69613681350 | 40650 | 40650 | 40700 | 40600 | 1994 |
| 469 | 20230712 | 105600 | 69532684650 | 40650 | 40600 | 40700 | 40600 | 4462 |
| 470 | 20230712 | 105500 | 69351315400 | 40600 | 40600 | 40650 | 40600 | 2264 |
| 471 | 20230712 | 105400 | 69259382350 | 40600 | 40600 | 40650 | 40500 | 3913 |
| 472 | 20230712 | 105300 | 69100489400 | 40550 | 40550 | 40600 | 40550 | 1854 |
| 473 | 20230712 | 105200 | 69025301150 | 40550 | 40600 | 40600 | 40550 | 2370 |
| 474 | 20230712 | 105100 | 68929155000 | 40600 | 40600 | 40650 | 40550 | 3836 |
| 475 | 20230712 | 105000 | 68773446000 | 40600 | 40700 | 40700 | 40600 | 8307 |
| 476 | 20230712 | 104900 | 68435478100 | 40700 | 40650 | 40700 | 40600 | 7293 |
| 477 | 20230712 | 104800 | 68139043050 | 40600 | 40600 | 40650 | 40550 | 6463 |
| 478 | 20230712 | 104700 | 67876630000 | 40600 | 40500 | 40600 | 40500 | 3174 |
| 479 | 20230712 | 104600 | 67747911800 | 40500 | 40450 | 40550 | 40400 | 5258 |
| 480 | 20230712 | 104500 | 67535092600 | 40450 | 40450 | 40450 | 40400 | 1299 |
| 481 | 20230712 | 104400 | 67482575900 | 40450 | 40450 | 40450 | 40400 | 3039 |
| 482 | 20230712 | 104300 | 67359660400 | 40400 | 40400 | 40450 | 40400 | 2342 |
| 483 | 20230712 | 104200 | 67265027200 | 40400 | 40350 | 40450 | 40350 | 3660 |
| 484 | 20230712 | 104100 | 67117097400 | 40350 | 40300 | 40350 | 40250 | 2486 |
| 485 | 20230712 | 104000 | 67016877550 | 40300 | 40250 | 40350 | 40250 | 1054 |
| 486 | 20230712 | 103900 | 66974401150 | 40250 | 40300 | 40400 | 40250 | 1450 |
| 487 | 20230712 | 103800 | 66915954400 | 40350 | 40350 | 40400 | 40250 | 1950 |
| 488 | 20230712 | 103700 | 66837327900 | 40350 | 40450 | 40450 | 40350 | 7525 |
| 489 | 20230712 | 103600 | 66533388400 | 40450 | 40400 | 40450 | 40400 | 945 |
| 490 | 20230712 | 103500 | 66495203800 | 40400 | 40350 | 40400 | 40350 | 3217 |
| 491 | 20230712 | 103400 | 66365314500 | 40300 | 40300 | 40350 | 40250 | 3481 |
| 492 | 20230712 | 103300 | 66225047800 | 40300 | 40350 | 40350 | 40300 | 3089 |
| 493 | 20230712 | 103200 | 66100538300 | 40350 | 40350 | 40400 | 40300 | 1396 |
| 494 | 20230712 | 103100 | 66044224050 | 40350 | 40450 | 40500 | 40350 | 1438 |
| 495 | 20230712 | 103000 | 65986167750 | 40500 | 40450 | 40500 | 40350 | 5179 |
| 496 | 20230712 | 102900 | 65776654650 | 40450 | 40400 | 40450 | 40300 | 6567 |
| 497 | 20230712 | 102800 | 65511390250 | 40400 | 40550 | 40550 | 40350 | 3696 |
| 498 | 20230712 | 102700 | 65361950050 | 40550 | 40650 | 40650 | 40500 | 4672 |
| 499 | 20230712 | 102600 | 65172344600 | 40650 | 40450 | 40700 | 40450 | 17377 |
| 500 | 20230712 | 102500 | 64466979950 | 40500 | 40500 | 40500 | 40450 | 3699 |
| 501 | 20230712 | 102400 | 64317179250 | 40500 | 40450 | 40500 | 40400 | 3954 |
| 502 | 20230712 | 102300 | 64157190850 | 40450 | 40450 | 40450 | 40400 | 3663 |
| 503 | 20230712 | 102200 | 64009160150 | 40400 | 40450 | 40500 | 40400 | 3027 |
| 504 | 20230712 | 102100 | 63886806850 | 40500 | 40350 | 40500 | 40300 | 4386 |
| 505 | 20230712 | 102000 | 63709694700 | 40350 | 40450 | 40450 | 40350 | 4100 |
| 506 | 20230712 | 101900 | 63544008050 | 40500 | 40450 | 40500 | 40400 | 2665 |
| 507 | 20230712 | 101800 | 63436170550 | 40450 | 40400 | 40500 | 40400 | 3495 |
| 508 | 20230712 | 101700 | 63294839400 | 40400 | 40550 | 40600 | 40350 | 6232 |
| 509 | 20230712 | 101600 | 63042592350 | 40550 | 40550 | 40600 | 40500 | 6154 |
| 510 | 20230712 | 101500 | 62792861450 | 40550 | 40500 | 40550 | 40400 | 4560 |
| 511 | 20230712 | 101400 | 62608066350 | 40500 | 40500 | 40550 | 40400 | 8010 |
| 512 | 20230712 | 101300 | 62283829000 | 40500 | 40300 | 40550 | 40250 | 10362 |
| 513 | 20230712 | 101200 | 61864873150 | 40300 | 40250 | 40350 | 40200 | 5364 |
| 514 | 20230712 | 101100 | 61648866650 | 40250 | 40300 | 40350 | 40250 | 2072 |
| 515 | 20230712 | 101000 | 61565392250 | 40350 | 40350 | 40400 | 40250 | 6704 |
| 516 | 20230712 | 100900 | 61295151400 | 40350 | 40450 | 40450 | 40350 | 10781 |
| 517 | 20230712 | 100800 | 60859639700 | 40500 | 40400 | 40500 | 40350 | 4651 |
| 518 | 20230712 | 100700 | 60671582650 | 40450 | 40350 | 40450 | 40300 | 8042 |
| 519 | 20230712 | 100600 | 60346942500 | 40350 | 40400 | 40400 | 40300 | 2069 |
| 520 | 20230712 | 100500 | 60263446950 | 40400 | 40450 | 40450 | 40350 | 3135 |
| 521 | 20230712 | 100400 | 60136750850 | 40450 | 40450 | 40500 | 40350 | 4899 |
| 522 | 20230712 | 100300 | 59938588950 | 40450 | 40600 | 40600 | 40450 | 7592 |
| 523 | 20230712 | 100200 | 59631114850 | 40550 | 40500 | 40600 | 40450 | 8230 |
| 524 | 20230712 | 100100 | 59297411750 | 40500 | 40550 | 40550 | 40450 | 7824 |
| 525 | 20230712 | 100000 | 58980465500 | 40550 | 40300 | 40600 | 40250 | 25939 |
| 526 | 20230712 | 095900 | 57931034450 | 40250 | 40350 | 40350 | 40250 | 5717 |
| 527 | 20230712 | 095800 | 57700522450 | 40350 | 40300 | 40350 | 40300 | 2789 |
| 528 | 20230712 | 095700 | 57588016300 | 40350 | 40300 | 40400 | 40250 | 9541 |
| 529 | 20230712 | 095600 | 57203123700 | 40300 | 40150 | 40300 | 40150 | 6238 |
| 530 | 20230712 | 095500 | 56952271000 | 40150 | 40150 | 40200 | 40050 | 10082 |
| 531 | 20230712 | 095400 | 56547636750 | 40150 | 40200 | 40200 | 40150 | 4285 |
| 532 | 20230712 | 095300 | 56375590100 | 40200 | 40150 | 40200 | 40100 | 3166 |
| 533 | 20230712 | 095200 | 56248445450 | 40100 | 39950 | 40150 | 39950 | 3632 |
| 534 | 20230712 | 095100 | 56102972150 | 39950 | 39800 | 40050 | 39800 | 13628 |
| 535 | 20230712 | 095000 | 55559188850 | 39800 | 39950 | 39950 | 39800 | 6438 |
| 536 | 20230712 | 094900 | 55302468450 | 39950 | 39850 | 40050 | 39850 | 9743 |
| 537 | 20230712 | 094800 | 54913472800 | 39850 | 40050 | 40100 | 39850 | 15735 |
| 538 | 20230712 | 094700 | 54284100950 | 40050 | 40050 | 40100 | 40050 | 2432 |
| 539 | 20230712 | 094600 | 54186681650 | 40050 | 40050 | 40150 | 40050 | 6975 |
| 540 | 20230712 | 094500 | 53907153050 | 40100 | 40100 | 40100 | 39950 | 19183 |
| 541 | 20230712 | 094400 | 53139742450 | 40100 | 40250 | 40250 | 40100 | 8518 |
| 542 | 20230712 | 094300 | 52797538350 | 40200 | 40250 | 40300 | 40200 | 4690 |
| 543 | 20230712 | 094200 | 52608781850 | 40250 | 40250 | 40350 | 40200 | 6885 |
| 544 | 20230712 | 094100 | 52331406700 | 40200 | 40450 | 40500 | 40200 | 16443 |
| 545 | 20230712 | 094000 | 51668201300 | 40450 | 40400 | 40550 | 40400 | 8810 |
| 546 | 20230712 | 093900 | 51311801500 | 40450 | 40600 | 40600 | 40350 | 16435 |
| 547 | 20230712 | 093800 | 50646594950 | 40550 | 40850 | 40900 | 40550 | 34552 |
| 548 | 20230712 | 093700 | 49238005100 | 40800 | 40250 | 40850 | 40250 | 118126 |
| 549 | 20230712 | 093600 | 44447734750 | 40200 | 40300 | 40300 | 40200 | 3677 |
| 550 | 20230712 | 093500 | 44299730250 | 40300 | 40350 | 40350 | 40250 | 19054 |
| 551 | 20230712 | 093400 | 43531518550 | 40300 | 40250 | 40300 | 40200 | 13781 |
| 552 | 20230712 | 093300 | 42976504200 | 40250 | 40200 | 40300 | 40150 | 17597 |
| 553 | 20230712 | 093200 | 42268257900 | 40200 | 40300 | 40350 | 40100 | 18599 |
| 554 | 20230712 | 093100 | 41520053550 | 40250 | 39950 | 40300 | 39950 | 31451 |
| 555 | 20230712 | 093000 | 40257382350 | 40000 | 40000 | 40050 | 39900 | 12251 |
| 556 | 20230712 | 092900 | 39767412600 | 40000 | 40100 | 40150 | 40000 | 9349 |
| 557 | 20230712 | 092800 | 39392717800 | 40100 | 40150 | 40150 | 40050 | 9861 |
| 558 | 20230712 | 092700 | 38997173700 | 40100 | 40100 | 40150 | 39950 | 16903 |
| 559 | 20230712 | 092600 | 38320094050 | 40100 | 40000 | 40150 | 39950 | 28385 |
| 560 | 20230712 | 092500 | 37183519950 | 40000 | 39750 | 40000 | 39700 | 49788 |
| 561 | 20230712 | 092400 | 35196194650 | 39700 | 39450 | 39800 | 39450 | 29393 |
| 562 | 20230712 | 092300 | 34030306500 | 39450 | 39300 | 39500 | 39300 | 6908 |
| 563 | 20230712 | 092200 | 33758235000 | 39300 | 39400 | 39450 | 39300 | 8120 |
| 564 | 20230712 | 092100 | 33438510950 | 39400 | 39500 | 39500 | 39400 | 2751 |
| 565 | 20230712 | 092000 | 33329962700 | 39450 | 39600 | 39600 | 39400 | 8306 |
| 566 | 20230712 | 091900 | 33001879750 | 39550 | 39300 | 39550 | 39300 | 18527 |
| 567 | 20230712 | 091800 | 32271116200 | 39300 | 39400 | 39450 | 39300 | 9702 |
| 568 | 20230712 | 091700 | 31889352400 | 39450 | 39550 | 39600 | 39400 | 11208 |
| 569 | 20230712 | 091600 | 31446670700 | 39550 | 39600 | 39600 | 39450 | 16111 |
| 570 | 20230712 | 091500 | 30809934150 | 39600 | 39750 | 39800 | 39550 | 29064 |
| 571 | 20230712 | 091400 | 29657940150 | 39750 | 39350 | 39800 | 39350 | 30027 |
| 572 | 20230712 | 091300 | 28468675950 | 39350 | 39300 | 39400 | 39200 | 15404 |
| 573 | 20230712 | 091200 | 27863629850 | 39300 | 39350 | 39400 | 39250 | 15225 |
| 574 | 20230712 | 091100 | 27265022000 | 39300 | 39400 | 39450 | 39250 | 14897 |
| 575 | 20230712 | 091000 | 26678840100 | 39400 | 39550 | 39650 | 39300 | 23111 |
| 576 | 20230712 | 090900 | 25766615950 | 39550 | 39750 | 39750 | 39400 | 39752 |
| 577 | 20230712 | 090800 | 24194208050 | 39750 | 39850 | 39850 | 39650 | 10771 |
| 578 | 20230712 | 090700 | 23766475350 | 39850 | 39750 | 39950 | 39600 | 36275 |
| 579 | 20230712 | 090600 | 22324779800 | 39700 | 39950 | 40000 | 39700 | 30985 |
| 580 | 20230712 | 090500 | 21090077050 | 40000 | 40050 | 40100 | 39800 | 46922 |
| 581 | 20230712 | 090400 | 19216284600 | 40100 | 40250 | 40450 | 40050 | 47639 |
| 582 | 20230712 | 090300 | 17297082150 | 40200 | 39850 | 40350 | 39850 | 89107 |
| 583 | 20230712 | 090200 | 13716762600 | 39900 | 39850 | 40250 | 39750 | 91064 |
| 584 | 20230712 | 090100 | 10076450750 | 39850 | 39300 | 39900 | 39200 | 113001 |
| 585 | 20230712 | 090000 | 5600044050 | 39250 | 39000 | 39400 | 39000 | 143374 |