31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 183100 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 45261 |
| 3 | 20230707 | 183000 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 4 | 20230707 | 182900 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 5 | 20230707 | 182800 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 6 | 20230707 | 182700 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 7 | 20230707 | 182600 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 8 | 20230707 | 182500 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 9 | 20230707 | 182400 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 10 | 20230707 | 182300 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 11 | 20230707 | 182200 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 12 | 20230707 | 182100 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 13 | 20230707 | 182000 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 14 | 20230707 | 181900 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 15 | 20230707 | 181800 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 16 | 20230707 | 181700 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 17 | 20230707 | 181600 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 18 | 20230707 | 181500 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 19 | 20230707 | 181400 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 20 | 20230707 | 181300 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 21 | 20230707 | 181200 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 22 | 20230707 | 181100 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 23 | 20230707 | 181000 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 24 | 20230707 | 180900 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 25 | 20230707 | 180800 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 26 | 20230707 | 180700 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 27 | 20230707 | 180600 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 28 | 20230707 | 180500 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 29 | 20230707 | 180400 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 30 | 20230707 | 180300 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 31 | 20230707 | 180200 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 32 | 20230707 | 180100 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 45261 |
| 33 | 20230707 | 180000 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 34 | 20230707 | 175900 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 35 | 20230707 | 175800 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 36 | 20230707 | 175700 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 37 | 20230707 | 175600 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 38 | 20230707 | 175500 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 39 | 20230707 | 175400 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 40 | 20230707 | 175300 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 41 | 20230707 | 175200 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 42 | 20230707 | 175100 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 43 | 20230707 | 175000 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 44 | 20230707 | 174900 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 45 | 20230707 | 174800 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 46 | 20230707 | 174700 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 47 | 20230707 | 174600 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 48 | 20230707 | 174500 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 49 | 20230707 | 174400 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 50 | 20230707 | 174300 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 51 | 20230707 | 174200 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 52 | 20230707 | 174100 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 53 | 20230707 | 174000 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 54 | 20230707 | 173900 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 55 | 20230707 | 173800 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 56 | 20230707 | 173700 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 57 | 20230707 | 173600 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 58 | 20230707 | 173500 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 59 | 20230707 | 173400 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 60 | 20230707 | 173300 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 61 | 20230707 | 173200 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 62 | 20230707 | 173100 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 45261 |
| 63 | 20230707 | 173000 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 64 | 20230707 | 172900 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 65 | 20230707 | 172800 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 66 | 20230707 | 172700 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 67 | 20230707 | 172600 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 68 | 20230707 | 172500 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 69 | 20230707 | 172400 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 70 | 20230707 | 172300 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 71 | 20230707 | 172200 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 72 | 20230707 | 172100 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 73 | 20230707 | 172000 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 74 | 20230707 | 171900 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 75 | 20230707 | 171800 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 76 | 20230707 | 171700 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 77 | 20230707 | 171600 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 78 | 20230707 | 171500 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 79 | 20230707 | 171400 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 80 | 20230707 | 171300 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 81 | 20230707 | 171200 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 82 | 20230707 | 171100 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 83 | 20230707 | 171000 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 84 | 20230707 | 170900 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 85 | 20230707 | 170800 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 86 | 20230707 | 170700 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 87 | 20230707 | 170600 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 88 | 20230707 | 170500 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 89 | 20230707 | 170400 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 90 | 20230707 | 170300 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 91 | 20230707 | 170200 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 92 | 20230707 | 170100 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 45261 |
| 93 | 20230707 | 170000 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 94 | 20230707 | 165900 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 95 | 20230707 | 165800 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 96 | 20230707 | 165700 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 97 | 20230707 | 165600 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 98 | 20230707 | 165500 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 99 | 20230707 | 165400 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 100 | 20230707 | 165300 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 101 | 20230707 | 165200 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 102 | 20230707 | 165100 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 103 | 20230707 | 165000 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 104 | 20230707 | 164900 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 105 | 20230707 | 164800 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 106 | 20230707 | 164700 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 107 | 20230707 | 164600 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 108 | 20230707 | 164500 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 109 | 20230707 | 164400 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 110 | 20230707 | 164300 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 111 | 20230707 | 164200 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 112 | 20230707 | 164100 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 113 | 20230707 | 164000 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 114 | 20230707 | 163900 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 115 | 20230707 | 163800 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 116 | 20230707 | 163700 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 117 | 20230707 | 163600 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 118 | 20230707 | 163500 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 119 | 20230707 | 163400 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 120 | 20230707 | 163300 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 121 | 20230707 | 163200 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 122 | 20230707 | 163100 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 45261 |
| 123 | 20230707 | 163000 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 124 | 20230707 | 162900 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 125 | 20230707 | 162800 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 126 | 20230707 | 162700 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 127 | 20230707 | 162600 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 128 | 20230707 | 162500 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 129 | 20230707 | 162400 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 130 | 20230707 | 162300 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 131 | 20230707 | 162200 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 132 | 20230707 | 162100 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 133 | 20230707 | 162000 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 134 | 20230707 | 161900 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 135 | 20230707 | 161800 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 136 | 20230707 | 161700 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 137 | 20230707 | 161600 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 138 | 20230707 | 161500 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 139 | 20230707 | 161400 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 140 | 20230707 | 161300 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 141 | 20230707 | 161200 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 142 | 20230707 | 161100 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 143 | 20230707 | 161000 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 144 | 20230707 | 160900 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 145 | 20230707 | 160800 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 146 | 20230707 | 160700 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 147 | 20230707 | 160600 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 148 | 20230707 | 160500 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 149 | 20230707 | 160400 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 150 | 20230707 | 160300 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 151 | 20230707 | 160200 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 152 | 20230707 | 160100 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 45261 |
| 153 | 20230707 | 160000 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 154 | 20230707 | 155900 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 155 | 20230707 | 155800 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 156 | 20230707 | 155700 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 157 | 20230707 | 155600 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 158 | 20230707 | 155500 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 159 | 20230707 | 155400 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 160 | 20230707 | 155300 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 161 | 20230707 | 155200 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 162 | 20230707 | 155100 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 163 | 20230707 | 155000 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 164 | 20230707 | 154900 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 165 | 20230707 | 154800 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 166 | 20230707 | 154700 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 167 | 20230707 | 154600 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 168 | 20230707 | 154500 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 169 | 20230707 | 154400 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 170 | 20230707 | 154300 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 171 | 20230707 | 154200 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 172 | 20230707 | 154100 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 173 | 20230707 | 154000 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 174 | 20230707 | 153900 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 175 | 20230707 | 153800 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 176 | 20230707 | 153700 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 177 | 20230707 | 153600 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 178 | 20230707 | 153500 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 179 | 20230707 | 153400 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 180 | 20230707 | 153300 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 181 | 20230707 | 153200 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 182 | 20230707 | 153100 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 45261 |
| 183 | 20230707 | 153000 | 37091389850 | 34650 | 34650 | 34650 | 34650 | 45261 |
| 184 | 20230707 | 152900 | 35523096200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 185 | 20230707 | 152800 | 35523096200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 186 | 20230707 | 152700 | 35523096200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 187 | 20230707 | 152600 | 35523096200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 188 | 20230707 | 152500 | 35523096200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 189 | 20230707 | 152400 | 35523096200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 190 | 20230707 | 152300 | 35523096200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 191 | 20230707 | 152200 | 35523096200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 192 | 20230707 | 152100 | 35523096200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 193 | 20230707 | 152000 | 35523096200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 194 | 20230707 | 151900 | 35523096200 | 34700 | 34700 | 34700 | 34650 | 2503 |
| 195 | 20230707 | 151800 | 35436325050 | 34650 | 34650 | 34650 | 34600 | 1910 |
| 196 | 20230707 | 151700 | 35370177250 | 34600 | 34650 | 34650 | 34600 | 2765 |
| 197 | 20230707 | 151600 | 35274412350 | 34650 | 34600 | 34650 | 34600 | 7887 |
| 198 | 20230707 | 151500 | 35001407000 | 34650 | 34650 | 34700 | 34600 | 8672 |
| 199 | 20230707 | 151400 | 34700925800 | 34650 | 34700 | 34700 | 34650 | 741 |
| 200 | 20230707 | 151300 | 34675242000 | 34650 | 34700 | 34700 | 34650 | 829 |
| 201 | 20230707 | 151200 | 34646502850 | 34700 | 34650 | 34700 | 34650 | 1188 |
| 202 | 20230707 | 151100 | 34605326950 | 34650 | 34650 | 34700 | 34650 | 1990 |
| 203 | 20230707 | 151000 | 34536295000 | 34700 | 34700 | 34750 | 34650 | 5555 |
| 204 | 20230707 | 150900 | 34343552250 | 34700 | 34700 | 34750 | 34700 | 547 |
| 205 | 20230707 | 150800 | 34324557800 | 34700 | 34700 | 34750 | 34700 | 1042 |
| 206 | 20230707 | 150700 | 34288385350 | 34700 | 34700 | 34750 | 34700 | 1551 |
| 207 | 20230707 | 150600 | 34234550000 | 34700 | 34700 | 34750 | 34700 | 420 |
| 208 | 20230707 | 150500 | 34219969650 | 34750 | 34750 | 34750 | 34700 | 1361 |
| 209 | 20230707 | 150400 | 34172712200 | 34700 | 34700 | 34750 | 34700 | 1241 |
| 210 | 20230707 | 150300 | 34129605050 | 34700 | 34750 | 34750 | 34700 | 1230 |
| 211 | 20230707 | 150200 | 34086883350 | 34750 | 34700 | 34750 | 34650 | 3885 |
| 212 | 20230707 | 150100 | 33952055900 | 34700 | 34700 | 34700 | 34650 | 1319 |
| 213 | 20230707 | 150000 | 33906297150 | 34700 | 34600 | 34700 | 34600 | 6488 |
| 214 | 20230707 | 145900 | 33681508350 | 34600 | 34650 | 34700 | 34600 | 3206 |
| 215 | 20230707 | 145800 | 33570450300 | 34650 | 34650 | 34700 | 34650 | 2090 |
| 216 | 20230707 | 145700 | 33498022950 | 34700 | 34650 | 34700 | 34650 | 3071 |
| 217 | 20230707 | 145600 | 33391482350 | 34700 | 34700 | 34700 | 34650 | 2262 |
| 218 | 20230707 | 145500 | 33313023900 | 34650 | 34650 | 34700 | 34650 | 1933 |
| 219 | 20230707 | 145400 | 33245997350 | 34700 | 34650 | 34700 | 34650 | 901 |
| 220 | 20230707 | 145300 | 33214765400 | 34650 | 34650 | 34700 | 34650 | 702 |
| 221 | 20230707 | 145200 | 33190430800 | 34650 | 34700 | 34700 | 34650 | 734 |
| 222 | 20230707 | 145100 | 33164990700 | 34700 | 34650 | 34700 | 34650 | 992 |
| 223 | 20230707 | 145000 | 33130599100 | 34700 | 34600 | 34700 | 34600 | 7207 |
| 224 | 20230707 | 144900 | 32880929600 | 34600 | 34600 | 34650 | 34600 | 1333 |
| 225 | 20230707 | 144800 | 32834803800 | 34600 | 34600 | 34650 | 34600 | 974 |
| 226 | 20230707 | 144700 | 32801092700 | 34650 | 34650 | 34650 | 34600 | 4158 |
| 227 | 20230707 | 144600 | 32657210050 | 34650 | 34600 | 34650 | 34600 | 2048 |
| 228 | 20230707 | 144500 | 32586309550 | 34600 | 34650 | 34700 | 34600 | 31010 |
| 229 | 20230707 | 144400 | 31512460350 | 34650 | 34650 | 34750 | 34650 | 4088 |
| 230 | 20230707 | 144300 | 31370616600 | 34650 | 34700 | 34750 | 34650 | 1466 |
| 231 | 20230707 | 144200 | 31319746600 | 34700 | 34700 | 34750 | 34700 | 1098 |
| 232 | 20230707 | 144100 | 31281635750 | 34700 | 34650 | 34800 | 34650 | 7375 |
| 233 | 20230707 | 144000 | 31025467850 | 34650 | 34750 | 34750 | 34650 | 1481 |
| 234 | 20230707 | 143900 | 30974086150 | 34700 | 34700 | 34750 | 34700 | 2488 |
| 235 | 20230707 | 143800 | 30887739550 | 34750 | 34700 | 34750 | 34700 | 2520 |
| 236 | 20230707 | 143700 | 30800286600 | 34700 | 34700 | 34750 | 34700 | 612 |
| 237 | 20230707 | 143600 | 30779041150 | 34700 | 34750 | 34750 | 34700 | 1810 |
| 238 | 20230707 | 143500 | 30716222150 | 34700 | 34700 | 34750 | 34700 | 668 |
| 239 | 20230707 | 143400 | 30693034100 | 34750 | 34700 | 34750 | 34700 | 787 |
| 240 | 20230707 | 143300 | 30665714050 | 34700 | 34700 | 34750 | 34700 | 2096 |
| 241 | 20230707 | 143200 | 30592941950 | 34700 | 34750 | 34750 | 34700 | 845 |
| 242 | 20230707 | 143100 | 30563611200 | 34700 | 34750 | 34750 | 34700 | 824 |
| 243 | 20230707 | 143000 | 30535008750 | 34750 | 34700 | 34750 | 34700 | 1182 |
| 244 | 20230707 | 142900 | 30493962000 | 34750 | 34750 | 34750 | 34700 | 1591 |
| 245 | 20230707 | 142800 | 30438728500 | 34700 | 34750 | 34800 | 34700 | 1878 |
| 246 | 20230707 | 142700 | 30373534100 | 34800 | 34750 | 34800 | 34700 | 2630 |
| 247 | 20230707 | 142600 | 30282171850 | 34750 | 34750 | 34750 | 34700 | 551 |
| 248 | 20230707 | 142500 | 30263042200 | 34750 | 34700 | 34750 | 34700 | 926 |
| 249 | 20230707 | 142400 | 30230887100 | 34700 | 34750 | 34750 | 34700 | 5837 |
| 250 | 20230707 | 142300 | 30028326600 | 34750 | 34800 | 34800 | 34700 | 4068 |
| 251 | 20230707 | 142200 | 29886960250 | 34800 | 34800 | 34850 | 34750 | 1123 |
| 252 | 20230707 | 142100 | 29847877750 | 34800 | 34850 | 34850 | 34750 | 5249 |
| 253 | 20230707 | 142000 | 29665413000 | 34800 | 34850 | 34850 | 34800 | 698 |
| 254 | 20230707 | 141900 | 29641106900 | 34800 | 34700 | 34850 | 34700 | 7247 |
| 255 | 20230707 | 141800 | 29389322400 | 34700 | 34650 | 34700 | 34650 | 474 |
| 256 | 20230707 | 141700 | 29372886400 | 34700 | 34650 | 34700 | 34650 | 1512 |
| 257 | 20230707 | 141600 | 29320475500 | 34650 | 34700 | 34700 | 34650 | 2374 |
| 258 | 20230707 | 141500 | 29238155400 | 34650 | 34700 | 34700 | 34550 | 21421 |
| 259 | 20230707 | 141400 | 28496706700 | 34700 | 34750 | 34750 | 34650 | 1365 |
| 260 | 20230707 | 141300 | 28449336250 | 34750 | 34600 | 34750 | 34600 | 6698 |
| 261 | 20230707 | 141200 | 28217019700 | 34600 | 34650 | 34700 | 34600 | 2269 |
| 262 | 20230707 | 141100 | 28138410750 | 34700 | 34700 | 34700 | 34650 | 3622 |
| 263 | 20230707 | 141000 | 28012886850 | 34700 | 34700 | 34700 | 34650 | 5222 |
| 264 | 20230707 | 140900 | 27831926550 | 34700 | 34650 | 34700 | 34650 | 1096 |
| 265 | 20230707 | 140800 | 27793936000 | 34650 | 34650 | 34700 | 34650 | 1126 |
| 266 | 20230707 | 140700 | 27754907300 | 34700 | 34650 | 34700 | 34650 | 832 |
| 267 | 20230707 | 140600 | 27726041400 | 34700 | 34650 | 34700 | 34650 | 160 |
| 268 | 20230707 | 140500 | 27720494200 | 34700 | 34650 | 34700 | 34650 | 447 |
| 269 | 20230707 | 140400 | 27704996400 | 34700 | 34650 | 34750 | 34600 | 6662 |
| 270 | 20230707 | 140300 | 27474035600 | 34650 | 34650 | 34700 | 34650 | 9286 |
| 271 | 20230707 | 140200 | 27152269200 | 34700 | 34750 | 34750 | 34650 | 8890 |
| 272 | 20230707 | 140100 | 26843796800 | 34700 | 34800 | 34800 | 34700 | 32781 |
| 273 | 20230707 | 140000 | 25704756900 | 34800 | 34750 | 34800 | 34750 | 840 |
| 274 | 20230707 | 135900 | 25675541300 | 34750 | 34800 | 34800 | 34750 | 1086 |
| 275 | 20230707 | 135800 | 25637772950 | 34800 | 34750 | 34800 | 34750 | 909 |
| 276 | 20230707 | 135700 | 25606179200 | 34750 | 34750 | 34800 | 34750 | 789 |
| 277 | 20230707 | 135600 | 25578726000 | 34800 | 34800 | 34800 | 34750 | 884 |
| 278 | 20230707 | 135500 | 25547985900 | 34800 | 34800 | 34800 | 34750 | 827 |
| 279 | 20230707 | 135400 | 25519221700 | 34800 | 34750 | 34800 | 34750 | 1063 |
| 280 | 20230707 | 135300 | 25482267550 | 34750 | 34750 | 34800 | 34750 | 856 |
| 281 | 20230707 | 135200 | 25452497250 | 34750 | 34800 | 34800 | 34750 | 850 |
| 282 | 20230707 | 135100 | 25422944950 | 34800 | 34750 | 34800 | 34750 | 300 |
| 283 | 20230707 | 135000 | 25412515600 | 34750 | 34750 | 34800 | 34750 | 1260 |
| 284 | 20230707 | 134900 | 25368703700 | 34750 | 34750 | 34800 | 34750 | 961 |
| 285 | 20230707 | 134800 | 25335291200 | 34800 | 34750 | 34800 | 34750 | 210 |
| 286 | 20230707 | 134700 | 25327985800 | 34750 | 34750 | 34800 | 34750 | 407 |
| 287 | 20230707 | 134600 | 25313836450 | 34800 | 34750 | 34800 | 34750 | 2281 |
| 288 | 20230707 | 134500 | 25234486150 | 34800 | 34750 | 34800 | 34750 | 421 |
| 289 | 20230707 | 134400 | 25219846250 | 34750 | 34800 | 34850 | 34750 | 378 |
| 290 | 20230707 | 134300 | 25206689250 | 34800 | 34850 | 34850 | 34800 | 3618 |
| 291 | 20230707 | 134200 | 25080775850 | 34800 | 34850 | 34850 | 34800 | 283 |
| 292 | 20230707 | 134100 | 25070922700 | 34850 | 34850 | 34850 | 34800 | 426 |
| 293 | 20230707 | 134000 | 25056091800 | 34800 | 34750 | 34850 | 34750 | 4429 |
| 294 | 20230707 | 133900 | 24901966550 | 34800 | 34800 | 34800 | 34750 | 946 |
| 295 | 20230707 | 133800 | 24869060450 | 34750 | 34750 | 34800 | 34750 | 823 |
| 296 | 20230707 | 133700 | 24840426050 | 34800 | 34750 | 34800 | 34750 | 1088 |
| 297 | 20230707 | 133600 | 24802600750 | 34750 | 34800 | 34800 | 34750 | 3435 |
| 298 | 20230707 | 133500 | 24683088950 | 34800 | 34750 | 34800 | 34750 | 280 |
| 299 | 20230707 | 133400 | 24673357750 | 34750 | 34750 | 34800 | 34750 | 1168 |
| 300 | 20230707 | 133300 | 24632756000 | 34750 | 34750 | 34800 | 34750 | 581 |
| 301 | 20230707 | 133200 | 24612563100 | 34800 | 34750 | 34800 | 34750 | 335 |
| 302 | 20230707 | 133100 | 24600919950 | 34750 | 34800 | 34800 | 34750 | 632 |
| 303 | 20230707 | 133000 | 24578947150 | 34750 | 34750 | 34800 | 34750 | 879 |
| 304 | 20230707 | 132900 | 24548383800 | 34800 | 34750 | 34800 | 34750 | 6919 |
| 305 | 20230707 | 132800 | 24307777300 | 34750 | 34750 | 34800 | 34750 | 1848 |
| 306 | 20230707 | 132700 | 24243538550 | 34750 | 34750 | 34800 | 34750 | 324 |
| 307 | 20230707 | 132600 | 24232267400 | 34800 | 34750 | 34800 | 34750 | 716 |
| 308 | 20230707 | 132500 | 24207380600 | 34750 | 34750 | 34800 | 34700 | 2352 |
| 309 | 20230707 | 132400 | 24125633800 | 34750 | 34850 | 34850 | 34750 | 2161 |
| 310 | 20230707 | 132300 | 24050515400 | 34800 | 34800 | 34850 | 34750 | 875 |
| 311 | 20230707 | 132200 | 24020072750 | 34850 | 34800 | 34850 | 34800 | 1711 |
| 312 | 20230707 | 132100 | 23960528450 | 34800 | 34800 | 34850 | 34750 | 1776 |
| 313 | 20230707 | 132000 | 23898725500 | 34800 | 34800 | 34850 | 34800 | 1794 |
| 314 | 20230707 | 131900 | 23836290800 | 34800 | 34800 | 34850 | 34800 | 581 |
| 315 | 20230707 | 131800 | 23816068600 | 34800 | 34850 | 34900 | 34800 | 562 |
| 316 | 20230707 | 131700 | 23796494250 | 34850 | 34900 | 34900 | 34850 | 1484 |
| 317 | 20230707 | 131600 | 23744772300 | 34900 | 34850 | 34900 | 34850 | 1681 |
| 318 | 20230707 | 131500 | 23686172800 | 34900 | 34900 | 34950 | 34850 | 788 |
| 319 | 20230707 | 131400 | 23658681650 | 34900 | 35000 | 35000 | 34900 | 18960 |
| 320 | 20230707 | 131300 | 22995346900 | 35000 | 34950 | 35000 | 34950 | 344 |
| 321 | 20230707 | 131200 | 22983321300 | 35000 | 34900 | 35000 | 34900 | 1884 |
| 322 | 20230707 | 131100 | 22917469200 | 34950 | 34900 | 34950 | 34900 | 3818 |
| 323 | 20230707 | 131000 | 22784049850 | 34950 | 34950 | 34950 | 34900 | 802 |
| 324 | 20230707 | 130900 | 22756049700 | 34900 | 34900 | 34950 | 34900 | 563 |
| 325 | 20230707 | 130800 | 22736394800 | 34950 | 34900 | 34950 | 34900 | 264 |
| 326 | 20230707 | 130700 | 22727178850 | 34900 | 34950 | 34950 | 34900 | 305 |
| 327 | 20230707 | 130600 | 22716530900 | 34900 | 34900 | 34950 | 34850 | 844 |
| 328 | 20230707 | 130500 | 22687067900 | 34950 | 34850 | 35000 | 34850 | 8317 |
| 329 | 20230707 | 130400 | 22396565800 | 34900 | 34900 | 34950 | 34850 | 5508 |
| 330 | 20230707 | 130300 | 22204451900 | 34950 | 34950 | 34950 | 34900 | 547 |
| 331 | 20230707 | 130200 | 22185356450 | 34950 | 35000 | 35000 | 34900 | 1088 |
| 332 | 20230707 | 130100 | 22147335600 | 34950 | 34950 | 35000 | 34950 | 583 |
| 333 | 20230707 | 130000 | 22126949300 | 35000 | 34950 | 35000 | 34950 | 760 |
| 334 | 20230707 | 125900 | 22100382900 | 35000 | 34950 | 35000 | 34950 | 951 |
| 335 | 20230707 | 125800 | 22067135500 | 34950 | 34950 | 35000 | 34950 | 474 |
| 336 | 20230707 | 125700 | 22050561850 | 34950 | 34950 | 35000 | 34950 | 1160 |
| 337 | 20230707 | 125600 | 22010015550 | 34950 | 34950 | 35000 | 34950 | 759 |
| 338 | 20230707 | 125500 | 21983480050 | 35000 | 34950 | 35000 | 34950 | 1272 |
| 339 | 20230707 | 125400 | 21938983100 | 34950 | 34900 | 35000 | 34900 | 1300 |
| 340 | 20230707 | 125300 | 21893550000 | 34950 | 34950 | 35000 | 34900 | 2307 |
| 341 | 20230707 | 125200 | 21812914250 | 35000 | 34950 | 35000 | 34950 | 3484 |
| 342 | 20230707 | 125100 | 21691144100 | 34950 | 34950 | 35000 | 34950 | 379 |
| 343 | 20230707 | 125000 | 21677897050 | 35000 | 34950 | 35000 | 34950 | 1800 |
| 344 | 20230707 | 124900 | 21614967850 | 35000 | 34950 | 35000 | 34950 | 559 |
| 345 | 20230707 | 124800 | 21595427500 | 35000 | 35000 | 35000 | 34950 | 831 |
| 346 | 20230707 | 124700 | 21566379450 | 34950 | 34900 | 35000 | 34850 | 4350 |
| 347 | 20230707 | 124600 | 21414402300 | 34850 | 34900 | 34900 | 34850 | 759 |
| 348 | 20230707 | 124500 | 21387936650 | 34900 | 34900 | 34900 | 34850 | 855 |
| 349 | 20230707 | 124400 | 21358132400 | 34850 | 34900 | 34900 | 34850 | 638 |
| 350 | 20230707 | 124300 | 21335889800 | 34850 | 34900 | 34950 | 34850 | 1430 |
| 351 | 20230707 | 124200 | 21286005050 | 34950 | 34900 | 34950 | 34900 | 468 |
| 352 | 20230707 | 124100 | 21269666000 | 34900 | 34900 | 34950 | 34900 | 899 |
| 353 | 20230707 | 124000 | 21238284250 | 34950 | 34950 | 34950 | 34900 | 578 |
| 354 | 20230707 | 123900 | 21218108550 | 34900 | 34950 | 34950 | 34900 | 1860 |
| 355 | 20230707 | 123800 | 21153122750 | 34900 | 34900 | 34950 | 34900 | 528 |
| 356 | 20230707 | 123700 | 21134687350 | 34900 | 35000 | 35000 | 34900 | 788 |
| 357 | 20230707 | 123600 | 21107161650 | 34950 | 34850 | 35000 | 34800 | 13177 |
| 358 | 20230707 | 123500 | 20646975150 | 34900 | 34850 | 34900 | 34800 | 1058 |
| 359 | 20230707 | 123400 | 20610122250 | 34850 | 34850 | 34900 | 34800 | 933 |
| 360 | 20230707 | 123300 | 20577620400 | 34900 | 34900 | 34900 | 34850 | 685 |
| 361 | 20230707 | 123200 | 20553741350 | 34850 | 34850 | 34900 | 34850 | 1167 |
| 362 | 20230707 | 123100 | 20513067600 | 34900 | 34850 | 34900 | 34850 | 876 |
| 363 | 20230707 | 123000 | 20482510850 | 34850 | 34900 | 34900 | 34850 | 548 |
| 364 | 20230707 | 122900 | 20463408400 | 34900 | 34800 | 34900 | 34800 | 4230 |
| 365 | 20230707 | 122800 | 20315989300 | 34800 | 34800 | 34850 | 34800 | 1415 |
| 366 | 20230707 | 122700 | 20266726400 | 34800 | 34800 | 34850 | 34800 | 3016 |
| 367 | 20230707 | 122600 | 20161760850 | 34800 | 34850 | 34850 | 34800 | 3191 |
| 368 | 20230707 | 122500 | 20050698850 | 34800 | 34800 | 34850 | 34800 | 716 |
| 369 | 20230707 | 122400 | 20025775850 | 34800 | 34850 | 34900 | 34800 | 480 |
| 370 | 20230707 | 122300 | 20009046400 | 34850 | 34850 | 34900 | 34800 | 1173 |
| 371 | 20230707 | 122200 | 19968170200 | 34850 | 34850 | 34900 | 34850 | 1194 |
| 372 | 20230707 | 122100 | 19926548650 | 34900 | 34900 | 34900 | 34850 | 510 |
| 373 | 20230707 | 122000 | 19908770550 | 34900 | 34850 | 34900 | 34850 | 651 |
| 374 | 20230707 | 121900 | 19886077850 | 34850 | 34800 | 34900 | 34800 | 2973 |
| 375 | 20230707 | 121800 | 19782507300 | 34800 | 34850 | 34850 | 34800 | 954 |
| 376 | 20230707 | 121700 | 19749305400 | 34850 | 34800 | 34850 | 34800 | 788 |
| 377 | 20230707 | 121600 | 19721878350 | 34850 | 34800 | 34850 | 34800 | 648 |
| 378 | 20230707 | 121500 | 19699318450 | 34800 | 34800 | 34850 | 34800 | 1084 |
| 379 | 20230707 | 121400 | 19661589950 | 34850 | 34850 | 34850 | 34800 | 867 |
| 380 | 20230707 | 121300 | 19631402050 | 34800 | 34800 | 34850 | 34800 | 633 |
| 381 | 20230707 | 121200 | 19609358100 | 34800 | 34750 | 34850 | 34750 | 2738 |
| 382 | 20230707 | 121100 | 19514103150 | 34750 | 34800 | 34800 | 34750 | 719 |
| 383 | 20230707 | 121000 | 19489114500 | 34750 | 34800 | 34800 | 34750 | 1529 |
| 384 | 20230707 | 120900 | 19435959750 | 34750 | 34700 | 34800 | 34650 | 3351 |
| 385 | 20230707 | 120800 | 19319563350 | 34700 | 34700 | 34750 | 34700 | 909 |
| 386 | 20230707 | 120700 | 19288016900 | 34700 | 34700 | 34750 | 34700 | 1594 |
| 387 | 20230707 | 120600 | 19232689750 | 34750 | 34750 | 34750 | 34700 | 824 |
| 388 | 20230707 | 120500 | 19204089000 | 34700 | 34700 | 34750 | 34650 | 922 |
| 389 | 20230707 | 120400 | 19172102850 | 34750 | 34700 | 34750 | 34700 | 886 |
| 390 | 20230707 | 120300 | 19141356550 | 34700 | 34700 | 34750 | 34700 | 654 |
| 391 | 20230707 | 120200 | 19118647600 | 34750 | 34700 | 34750 | 34700 | 2027 |
| 392 | 20230707 | 120100 | 19048291500 | 34700 | 34700 | 34700 | 34650 | 643 |
| 393 | 20230707 | 120000 | 19026009300 | 34700 | 34650 | 34700 | 34600 | 591 |
| 394 | 20230707 | 115900 | 19005546550 | 34650 | 34650 | 34700 | 34600 | 1332 |
| 395 | 20230707 | 115800 | 18959417400 | 34650 | 34600 | 34650 | 34600 | 1639 |
| 396 | 20230707 | 115700 | 18902688000 | 34650 | 34600 | 34650 | 34600 | 1148 |
| 397 | 20230707 | 115600 | 18862950950 | 34600 | 34600 | 34650 | 34600 | 856 |
| 398 | 20230707 | 115500 | 18833316450 | 34650 | 34650 | 34650 | 34600 | 1092 |
| 399 | 20230707 | 115400 | 18795514050 | 34650 | 34600 | 34650 | 34600 | 1851 |
| 400 | 20230707 | 115300 | 18731423000 | 34600 | 34600 | 34650 | 34600 | 1344 |
| 401 | 20230707 | 115200 | 18684909250 | 34600 | 34600 | 34650 | 34600 | 1429 |
| 402 | 20230707 | 115100 | 18635457250 | 34650 | 34650 | 34650 | 34600 | 1037 |
| 403 | 20230707 | 115000 | 18599550700 | 34650 | 34600 | 34650 | 34600 | 1332 |
| 404 | 20230707 | 114900 | 18553439400 | 34650 | 34650 | 34700 | 34600 | 1414 |
| 405 | 20230707 | 114800 | 18504449350 | 34700 | 34700 | 34700 | 34650 | 1157 |
| 406 | 20230707 | 114700 | 18464339650 | 34700 | 34700 | 34700 | 34650 | 1015 |
| 407 | 20230707 | 114600 | 18429166700 | 34700 | 34700 | 34750 | 34650 | 1138 |
| 408 | 20230707 | 114500 | 18389695000 | 34700 | 34650 | 34750 | 34650 | 1524 |
| 409 | 20230707 | 114400 | 18336846500 | 34650 | 34700 | 34750 | 34650 | 1152 |
| 410 | 20230707 | 114300 | 18296896750 | 34650 | 34700 | 34700 | 34650 | 1083 |
| 411 | 20230707 | 114200 | 18259357050 | 34700 | 34650 | 34700 | 34650 | 1661 |
| 412 | 20230707 | 114100 | 18201744750 | 34650 | 34750 | 34750 | 34650 | 1140 |
| 413 | 20230707 | 114000 | 18162199100 | 34700 | 34700 | 34750 | 34700 | 667 |
| 414 | 20230707 | 113900 | 18139051100 | 34750 | 34700 | 34800 | 34700 | 1428 |
| 415 | 20230707 | 113800 | 18089464700 | 34750 | 34700 | 34750 | 34700 | 901 |
| 416 | 20230707 | 113700 | 18058185350 | 34700 | 34700 | 34800 | 34700 | 2065 |
| 417 | 20230707 | 113600 | 17986470450 | 34750 | 34700 | 34750 | 34700 | 1203 |
| 418 | 20230707 | 113500 | 17944697900 | 34700 | 34750 | 34800 | 34700 | 1152 |
| 419 | 20230707 | 113400 | 17904691300 | 34750 | 34700 | 34800 | 34700 | 2961 |
| 420 | 20230707 | 113300 | 17801832450 | 34700 | 34700 | 34750 | 34700 | 921 |
| 421 | 20230707 | 113200 | 17769856600 | 34750 | 34750 | 34750 | 34700 | 1326 |
| 422 | 20230707 | 113100 | 17723809450 | 34700 | 34750 | 34750 | 34700 | 997 |
| 423 | 20230707 | 113000 | 17689209100 | 34700 | 34700 | 34750 | 34700 | 1382 |
| 424 | 20230707 | 112900 | 17641213200 | 34700 | 34700 | 34750 | 34700 | 3966 |
| 425 | 20230707 | 112800 | 17503416400 | 34750 | 34700 | 34750 | 34700 | 1726 |
| 426 | 20230707 | 112700 | 17443513950 | 34750 | 34750 | 34800 | 34700 | 3337 |
| 427 | 20230707 | 112600 | 17327539500 | 34800 | 34750 | 34800 | 34750 | 1866 |
| 428 | 20230707 | 112500 | 17262679300 | 34750 | 34700 | 34800 | 34700 | 3090 |
| 429 | 20230707 | 112400 | 17155322900 | 34700 | 34700 | 34750 | 34700 | 1298 |
| 430 | 20230707 | 112300 | 17110275950 | 34750 | 34650 | 34750 | 34650 | 4299 |
| 431 | 20230707 | 112200 | 16961017600 | 34700 | 34700 | 34700 | 34650 | 527 |
| 432 | 20230707 | 112100 | 16942746650 | 34650 | 34650 | 34700 | 34650 | 1559 |
| 433 | 20230707 | 112000 | 16888717650 | 34700 | 34650 | 34700 | 34600 | 5762 |
| 434 | 20230707 | 111900 | 16689060150 | 34650 | 34650 | 34650 | 34600 | 1793 |
| 435 | 20230707 | 111800 | 16627013800 | 34650 | 34600 | 34650 | 34600 | 1110 |
| 436 | 20230707 | 111700 | 16588590600 | 34650 | 34650 | 34650 | 34600 | 1032 |
| 437 | 20230707 | 111600 | 16552870750 | 34600 | 34600 | 34650 | 34600 | 2079 |
| 438 | 20230707 | 111500 | 16480930650 | 34600 | 34600 | 34650 | 34600 | 635 |
| 439 | 20230707 | 111400 | 16458951400 | 34600 | 34650 | 34650 | 34600 | 2114 |
| 440 | 20230707 | 111300 | 16385784500 | 34650 | 34650 | 34650 | 34600 | 1757 |
| 441 | 20230707 | 111200 | 16324980700 | 34600 | 34650 | 34650 | 34600 | 1653 |
| 442 | 20230707 | 111100 | 16267779400 | 34650 | 34650 | 34650 | 34600 | 1509 |
| 443 | 20230707 | 111000 | 16215530550 | 34600 | 34650 | 34650 | 34600 | 1676 |
| 444 | 20230707 | 110900 | 16157512450 | 34600 | 34650 | 34650 | 34600 | 1765 |
| 445 | 20230707 | 110800 | 16096415750 | 34600 | 34650 | 34650 | 34600 | 1305 |
| 446 | 20230707 | 110700 | 16051256700 | 34600 | 34600 | 34650 | 34600 | 1281 |
| 447 | 20230707 | 110600 | 16006927550 | 34600 | 34600 | 34650 | 34600 | 1887 |
| 448 | 20230707 | 110500 | 15941633150 | 34650 | 34600 | 34650 | 34600 | 1043 |
| 449 | 20230707 | 110400 | 15905524450 | 34600 | 34700 | 34700 | 34600 | 3900 |
| 450 | 20230707 | 110300 | 15770416500 | 34700 | 34650 | 34700 | 34650 | 650 |
| 451 | 20230707 | 110200 | 15747892450 | 34700 | 34650 | 34700 | 34650 | 1215 |
| 452 | 20230707 | 110100 | 15705786300 | 34650 | 34600 | 34700 | 34600 | 4521 |
| 453 | 20230707 | 110000 | 15549113600 | 34650 | 34650 | 34700 | 34600 | 3374 |
| 454 | 20230707 | 105900 | 15432236800 | 34650 | 34650 | 34700 | 34600 | 2672 |
| 455 | 20230707 | 105800 | 15339642750 | 34600 | 34650 | 34700 | 34600 | 2409 |
| 456 | 20230707 | 105700 | 15256181100 | 34700 | 34650 | 34700 | 34650 | 1931 |
| 457 | 20230707 | 105600 | 15189255450 | 34650 | 34650 | 34700 | 34650 | 1370 |
| 458 | 20230707 | 105500 | 15141767050 | 34700 | 34650 | 34700 | 34650 | 1161 |
| 459 | 20230707 | 105400 | 15101525150 | 34700 | 34650 | 34700 | 34650 | 1827 |
| 460 | 20230707 | 105300 | 15038217850 | 34650 | 34600 | 34650 | 34600 | 5036 |
| 461 | 20230707 | 105200 | 14863781850 | 34600 | 34600 | 34650 | 34600 | 1368 |
| 462 | 20230707 | 105100 | 14816414200 | 34600 | 34650 | 34650 | 34600 | 1529 |
| 463 | 20230707 | 105000 | 14763490100 | 34600 | 34650 | 34650 | 34600 | 1628 |
| 464 | 20230707 | 104900 | 14707141100 | 34650 | 34600 | 34650 | 34600 | 4416 |
| 465 | 20230707 | 104800 | 14554181350 | 34650 | 34650 | 34700 | 34600 | 1917 |
| 466 | 20230707 | 104700 | 14487762450 | 34650 | 34700 | 34700 | 34650 | 2351 |
| 467 | 20230707 | 104600 | 14406293700 | 34700 | 34700 | 34700 | 34650 | 5296 |
| 468 | 20230707 | 104500 | 14222752600 | 34700 | 34650 | 34700 | 34650 | 4010 |
| 469 | 20230707 | 104400 | 14083664900 | 34650 | 34750 | 34750 | 34650 | 3367 |
| 470 | 20230707 | 104300 | 13966878400 | 34700 | 34700 | 34750 | 34700 | 10244 |
| 471 | 20230707 | 104200 | 13611385500 | 34750 | 34750 | 34750 | 34700 | 1513 |
| 472 | 20230707 | 104100 | 13558843650 | 34700 | 34700 | 34750 | 34700 | 1016 |
| 473 | 20230707 | 104000 | 13523581950 | 34700 | 34800 | 34800 | 34700 | 1438 |
| 474 | 20230707 | 103900 | 13473601450 | 34750 | 34800 | 34800 | 34750 | 1103 |
| 475 | 20230707 | 103800 | 13435251100 | 34750 | 34700 | 34800 | 34700 | 5159 |
| 476 | 20230707 | 103700 | 13255969000 | 34700 | 34750 | 34750 | 34700 | 891 |
| 477 | 20230707 | 103600 | 13225019250 | 34700 | 34750 | 34750 | 34700 | 2714 |
| 478 | 20230707 | 103500 | 13130774350 | 34700 | 34800 | 34800 | 34700 | 13011 |
| 479 | 20230707 | 103400 | 12678679200 | 34750 | 34800 | 34800 | 34750 | 879 |
| 480 | 20230707 | 103300 | 12648109000 | 34800 | 34800 | 34800 | 34750 | 974 |
| 481 | 20230707 | 103200 | 12614220250 | 34750 | 34800 | 34800 | 34750 | 1618 |
| 482 | 20230707 | 103100 | 12557981000 | 34750 | 34800 | 34800 | 34750 | 3367 |
| 483 | 20230707 | 103000 | 12440882850 | 34800 | 34800 | 34850 | 34750 | 7329 |
| 484 | 20230707 | 102900 | 12185823450 | 34800 | 34850 | 34850 | 34800 | 5491 |
| 485 | 20230707 | 102800 | 11994694550 | 34800 | 34850 | 34850 | 34800 | 726 |
| 486 | 20230707 | 102700 | 11969417450 | 34850 | 34800 | 34850 | 34800 | 1711 |
| 487 | 20230707 | 102600 | 11909817050 | 34800 | 34850 | 34850 | 34800 | 4188 |
| 488 | 20230707 | 102500 | 11763964350 | 34850 | 34850 | 34900 | 34800 | 3209 |
| 489 | 20230707 | 102400 | 11652138800 | 34850 | 34850 | 34900 | 34800 | 3303 |
| 490 | 20230707 | 102300 | 11537022000 | 34850 | 34950 | 34950 | 34850 | 4098 |
| 491 | 20230707 | 102200 | 11394025050 | 34900 | 34900 | 34950 | 34900 | 390 |
| 492 | 20230707 | 102100 | 11380411900 | 34900 | 34950 | 34950 | 34900 | 1114 |
| 493 | 20230707 | 102000 | 11341522700 | 34950 | 34900 | 34950 | 34900 | 4699 |
| 494 | 20230707 | 101900 | 11177304000 | 34900 | 34950 | 35000 | 34900 | 1779 |
| 495 | 20230707 | 101800 | 11115130750 | 34950 | 35000 | 35000 | 34950 | 1326 |
| 496 | 20230707 | 101700 | 11068781650 | 35000 | 35000 | 35000 | 34950 | 638 |
| 497 | 20230707 | 101600 | 11046473000 | 35000 | 35000 | 35000 | 34950 | 350 |
| 498 | 20230707 | 101500 | 11034237300 | 34950 | 34950 | 35000 | 34950 | 2287 |
| 499 | 20230707 | 101400 | 10954226300 | 35000 | 35000 | 35050 | 34950 | 11368 |
| 500 | 20230707 | 101300 | 10556366500 | 35000 | 35000 | 35000 | 34950 | 891 |
| 501 | 20230707 | 101200 | 10525192850 | 34950 | 35000 | 35000 | 34950 | 1027 |
| 502 | 20230707 | 101100 | 10489279250 | 35000 | 34850 | 35000 | 34850 | 5926 |
| 503 | 20230707 | 101000 | 10282470350 | 34900 | 34850 | 34900 | 34850 | 1291 |
| 504 | 20230707 | 100900 | 10237423750 | 34850 | 34900 | 34900 | 34850 | 481 |
| 505 | 20230707 | 100800 | 10220656500 | 34900 | 34950 | 34950 | 34850 | 560 |
| 506 | 20230707 | 100700 | 10201111950 | 34950 | 34850 | 34950 | 34750 | 23531 |
| 507 | 20230707 | 100600 | 9381502100 | 34800 | 34800 | 34850 | 34800 | 4068 |
| 508 | 20230707 | 100500 | 9239933800 | 34800 | 34800 | 34850 | 34800 | 5220 |
| 509 | 20230707 | 100400 | 9058265450 | 34850 | 34850 | 34900 | 34800 | 2677 |
| 510 | 20230707 | 100300 | 8964986300 | 34850 | 34850 | 34900 | 34850 | 857 |
| 511 | 20230707 | 100200 | 8935109900 | 34850 | 34850 | 34900 | 34850 | 4495 |
| 512 | 20230707 | 100100 | 8778453300 | 34850 | 35000 | 35000 | 34850 | 17914 |
| 513 | 20230707 | 100000 | 8152911450 | 35000 | 34950 | 35000 | 34950 | 886 |
| 514 | 20230707 | 095900 | 8121943550 | 35000 | 34950 | 35000 | 34950 | 1641 |
| 515 | 20230707 | 095800 | 8064585850 | 34950 | 35000 | 35000 | 34950 | 635 |
| 516 | 20230707 | 095700 | 8042386000 | 35000 | 34950 | 35000 | 34950 | 1428 |
| 517 | 20230707 | 095600 | 7992463800 | 35000 | 34950 | 35000 | 34950 | 3381 |
| 518 | 20230707 | 095500 | 7874283800 | 35000 | 35000 | 35000 | 34950 | 1545 |
| 519 | 20230707 | 095400 | 7820257600 | 35000 | 34950 | 35000 | 34950 | 933 |
| 520 | 20230707 | 095300 | 7787630050 | 35000 | 34950 | 35000 | 34950 | 800 |
| 521 | 20230707 | 095200 | 7759657900 | 34950 | 35000 | 35000 | 34950 | 13152 |
| 522 | 20230707 | 095100 | 7299371150 | 35000 | 35050 | 35050 | 35000 | 4097 |
| 523 | 20230707 | 095000 | 7155966900 | 35000 | 35050 | 35050 | 35000 | 1573 |
| 524 | 20230707 | 094900 | 7100858800 | 35050 | 35050 | 35100 | 35050 | 1340 |
| 525 | 20230707 | 094800 | 7053885550 | 35050 | 35100 | 35100 | 35050 | 987 |
| 526 | 20230707 | 094700 | 7019288150 | 35050 | 35050 | 35100 | 35050 | 406 |
| 527 | 20230707 | 094600 | 7005055350 | 35100 | 35100 | 35100 | 35050 | 601 |
| 528 | 20230707 | 094500 | 6983987750 | 35050 | 35100 | 35100 | 35050 | 993 |
| 529 | 20230707 | 094400 | 6949177150 | 35100 | 35150 | 35150 | 35100 | 881 |
| 530 | 20230707 | 094300 | 6918245250 | 35150 | 35050 | 35150 | 35050 | 289 |
| 531 | 20230707 | 094200 | 6908103400 | 35050 | 35150 | 35150 | 35050 | 7544 |
| 532 | 20230707 | 094100 | 6643290250 | 35100 | 35150 | 35150 | 35100 | 326 |
| 533 | 20230707 | 094000 | 6631835850 | 35100 | 35100 | 35150 | 35100 | 3483 |
| 534 | 20230707 | 093900 | 6509538150 | 35100 | 35200 | 35200 | 35100 | 4803 |
| 535 | 20230707 | 093800 | 6340638950 | 35200 | 35200 | 35200 | 35150 | 1492 |
| 536 | 20230707 | 093700 | 6288132200 | 35200 | 35150 | 35200 | 35100 | 2760 |
| 537 | 20230707 | 093600 | 6191115800 | 35100 | 35050 | 35100 | 35000 | 4239 |
| 538 | 20230707 | 093500 | 6042426850 | 35000 | 35000 | 35050 | 35000 | 747 |
| 539 | 20230707 | 093400 | 6016267550 | 35050 | 35050 | 35050 | 35000 | 1219 |
| 540 | 20230707 | 093300 | 5973577450 | 35050 | 35050 | 35050 | 35000 | 2706 |
| 541 | 20230707 | 093200 | 5878779350 | 35050 | 35050 | 35100 | 35000 | 2646 |
| 542 | 20230707 | 093100 | 5786050450 | 35050 | 35100 | 35100 | 35000 | 1830 |
| 543 | 20230707 | 093000 | 5721920900 | 35050 | 35100 | 35100 | 35000 | 5232 |
| 544 | 20230707 | 092900 | 5538618950 | 35100 | 35100 | 35100 | 35050 | 1027 |
| 545 | 20230707 | 092800 | 5502582750 | 35050 | 35100 | 35100 | 35050 | 403 |
| 546 | 20230707 | 092700 | 5488440100 | 35100 | 35100 | 35150 | 35050 | 1258 |
| 547 | 20230707 | 092600 | 5444297750 | 35150 | 35150 | 35150 | 35100 | 901 |
| 548 | 20230707 | 092500 | 5412661350 | 35100 | 35000 | 35150 | 35000 | 8028 |
| 549 | 20230707 | 092400 | 5131223600 | 35050 | 35050 | 35050 | 35000 | 1296 |
| 550 | 20230707 | 092300 | 5085859200 | 35000 | 34950 | 35050 | 34950 | 5276 |
| 551 | 20230707 | 092200 | 4901257000 | 34950 | 34950 | 35000 | 34900 | 3493 |
| 552 | 20230707 | 092100 | 4779184900 | 34900 | 34950 | 35000 | 34900 | 4707 |
| 553 | 20230707 | 092000 | 4614719000 | 34950 | 35050 | 35100 | 34950 | 15825 |
| 554 | 20230707 | 091900 | 4060862500 | 35050 | 35050 | 35100 | 35050 | 5031 |
| 555 | 20230707 | 091800 | 3884512650 | 35100 | 35050 | 35100 | 35050 | 1142 |
| 556 | 20230707 | 091700 | 3844477000 | 35100 | 35150 | 35150 | 35050 | 8083 |
| 557 | 20230707 | 091600 | 3560846100 | 35150 | 35150 | 35150 | 35100 | 789 |
| 558 | 20230707 | 091500 | 3533126750 | 35100 | 35250 | 35250 | 35100 | 5784 |
| 559 | 20230707 | 091400 | 3329821550 | 35250 | 35350 | 35350 | 35200 | 7473 |
| 560 | 20230707 | 091300 | 3066401950 | 35300 | 35300 | 35350 | 35250 | 2463 |
| 561 | 20230707 | 091200 | 2979472700 | 35300 | 35250 | 35350 | 35250 | 4761 |
| 562 | 20230707 | 091100 | 2811444450 | 35250 | 35350 | 35350 | 35200 | 5569 |
| 563 | 20230707 | 091000 | 2614914400 | 35350 | 35300 | 35350 | 35300 | 2448 |
| 564 | 20230707 | 090900 | 2528468250 | 35350 | 35200 | 35350 | 35200 | 7313 |
| 565 | 20230707 | 090800 | 2270606500 | 35200 | 35100 | 35250 | 35100 | 12088 |
| 566 | 20230707 | 090700 | 1845662050 | 35100 | 35150 | 35150 | 35100 | 4444 |
| 567 | 20230707 | 090600 | 1689669100 | 35150 | 35200 | 35250 | 35100 | 3520 |
| 568 | 20230707 | 090500 | 1565893050 | 35200 | 35150 | 35250 | 35100 | 9854 |
| 569 | 20230707 | 090400 | 1219467800 | 35150 | 35250 | 35300 | 35150 | 4688 |
| 570 | 20230707 | 090300 | 1054315350 | 35300 | 35350 | 35400 | 35300 | 3360 |
| 571 | 20230707 | 090200 | 935636000 | 35350 | 35250 | 35400 | 35250 | 5943 |
| 572 | 20230707 | 090100 | 725747500 | 35250 | 35250 | 35300 | 35200 | 4965 |
| 573 | 20230707 | 090000 | 550721500 | 35200 | 35150 | 35350 | 35150 | 15417 |