31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 183600 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 4678 |
| 3 | 20230713 | 183500 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 4 | 20230713 | 183400 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 5 | 20230713 | 183300 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 6 | 20230713 | 183200 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 7 | 20230713 | 183100 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 8 | 20230713 | 183000 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 9 | 20230713 | 182900 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 10 | 20230713 | 182800 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 11 | 20230713 | 182700 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 12 | 20230713 | 182600 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 13 | 20230713 | 182500 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 14 | 20230713 | 182400 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 15 | 20230713 | 182300 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 16 | 20230713 | 182200 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 17 | 20230713 | 182100 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 18 | 20230713 | 182000 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 19 | 20230713 | 181900 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 20 | 20230713 | 181800 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 21 | 20230713 | 181700 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 22 | 20230713 | 181600 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 23 | 20230713 | 181500 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 24 | 20230713 | 181400 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 25 | 20230713 | 181300 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 26 | 20230713 | 181200 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 27 | 20230713 | 181100 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 28 | 20230713 | 181000 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 29 | 20230713 | 180900 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 30 | 20230713 | 180800 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 31 | 20230713 | 180700 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 32 | 20230713 | 180600 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 4678 |
| 33 | 20230713 | 180500 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 34 | 20230713 | 180400 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 35 | 20230713 | 180300 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 36 | 20230713 | 180200 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 37 | 20230713 | 180100 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 38 | 20230713 | 180000 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 39 | 20230713 | 175900 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 40 | 20230713 | 175800 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 41 | 20230713 | 175700 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 42 | 20230713 | 175600 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 43 | 20230713 | 175500 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 44 | 20230713 | 175400 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 45 | 20230713 | 175300 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 46 | 20230713 | 175200 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 47 | 20230713 | 175100 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 48 | 20230713 | 175000 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 49 | 20230713 | 174900 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 50 | 20230713 | 174800 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 51 | 20230713 | 174700 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 52 | 20230713 | 174600 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 53 | 20230713 | 174500 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 54 | 20230713 | 174400 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 55 | 20230713 | 174300 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 56 | 20230713 | 174200 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 57 | 20230713 | 174100 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 58 | 20230713 | 174000 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 59 | 20230713 | 173900 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 60 | 20230713 | 173800 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 61 | 20230713 | 173700 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 62 | 20230713 | 173600 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 4678 |
| 63 | 20230713 | 173500 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 64 | 20230713 | 173400 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 65 | 20230713 | 173300 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 66 | 20230713 | 173200 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 67 | 20230713 | 173100 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 68 | 20230713 | 173000 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 69 | 20230713 | 172900 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 70 | 20230713 | 172800 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 71 | 20230713 | 172700 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 72 | 20230713 | 172600 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 73 | 20230713 | 172500 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 74 | 20230713 | 172400 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 75 | 20230713 | 172300 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 76 | 20230713 | 172200 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 77 | 20230713 | 172100 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 78 | 20230713 | 172000 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 79 | 20230713 | 171900 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 80 | 20230713 | 171800 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 81 | 20230713 | 171700 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 82 | 20230713 | 171600 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 83 | 20230713 | 171500 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 84 | 20230713 | 171400 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 85 | 20230713 | 171300 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 86 | 20230713 | 171200 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 87 | 20230713 | 171100 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 88 | 20230713 | 171000 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 89 | 20230713 | 170900 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 90 | 20230713 | 170800 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 91 | 20230713 | 170700 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 92 | 20230713 | 170600 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 4678 |
| 93 | 20230713 | 170500 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 94 | 20230713 | 170400 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 95 | 20230713 | 170300 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 96 | 20230713 | 170200 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 97 | 20230713 | 170100 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 98 | 20230713 | 170000 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 99 | 20230713 | 165900 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 100 | 20230713 | 165800 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 101 | 20230713 | 165700 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 102 | 20230713 | 165600 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 103 | 20230713 | 165500 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 104 | 20230713 | 165400 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 105 | 20230713 | 165300 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 106 | 20230713 | 165200 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 107 | 20230713 | 165100 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 108 | 20230713 | 165000 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 109 | 20230713 | 164900 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 110 | 20230713 | 164800 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 111 | 20230713 | 164700 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 112 | 20230713 | 164600 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 113 | 20230713 | 164500 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 114 | 20230713 | 164400 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 115 | 20230713 | 164300 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 116 | 20230713 | 164200 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 117 | 20230713 | 164100 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 118 | 20230713 | 164000 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 119 | 20230713 | 163900 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 120 | 20230713 | 163800 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 121 | 20230713 | 163700 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 122 | 20230713 | 163600 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 4678 |
| 123 | 20230713 | 163500 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 124 | 20230713 | 163400 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 125 | 20230713 | 163300 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 126 | 20230713 | 163200 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 127 | 20230713 | 163100 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 128 | 20230713 | 163000 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 129 | 20230713 | 162900 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 130 | 20230713 | 162800 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 131 | 20230713 | 162700 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 132 | 20230713 | 162600 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 133 | 20230713 | 162500 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 134 | 20230713 | 162400 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 135 | 20230713 | 162300 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 136 | 20230713 | 162200 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 137 | 20230713 | 162100 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 138 | 20230713 | 162000 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 139 | 20230713 | 161900 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 140 | 20230713 | 161800 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 141 | 20230713 | 161700 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 142 | 20230713 | 161600 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 143 | 20230713 | 161500 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 144 | 20230713 | 161400 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 145 | 20230713 | 161300 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 146 | 20230713 | 161200 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 147 | 20230713 | 161100 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 148 | 20230713 | 161000 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 149 | 20230713 | 160900 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 150 | 20230713 | 160800 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 151 | 20230713 | 160700 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 152 | 20230713 | 160600 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 4678 |
| 153 | 20230713 | 160500 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 154 | 20230713 | 160400 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 155 | 20230713 | 160300 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 156 | 20230713 | 160200 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 157 | 20230713 | 160100 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 158 | 20230713 | 160000 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 159 | 20230713 | 155900 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 160 | 20230713 | 155800 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 161 | 20230713 | 155700 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 162 | 20230713 | 155600 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 163 | 20230713 | 155500 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 164 | 20230713 | 155400 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 165 | 20230713 | 155300 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 166 | 20230713 | 155200 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 167 | 20230713 | 155100 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 168 | 20230713 | 155000 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 169 | 20230713 | 154900 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 170 | 20230713 | 154800 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 171 | 20230713 | 154700 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 172 | 20230713 | 154600 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 173 | 20230713 | 154500 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 174 | 20230713 | 154400 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 175 | 20230713 | 154300 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 176 | 20230713 | 154200 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 177 | 20230713 | 154100 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 178 | 20230713 | 154000 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 179 | 20230713 | 153900 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 180 | 20230713 | 153800 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 181 | 20230713 | 153700 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 182 | 20230713 | 153600 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 4678 |
| 183 | 20230713 | 153500 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 184 | 20230713 | 153400 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 185 | 20230713 | 153300 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 186 | 20230713 | 153200 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 187 | 20230713 | 153100 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 188 | 20230713 | 153000 | 21487020950 | 40100 | 40100 | 40100 | 40100 | 4678 |
| 189 | 20230713 | 152900 | 21299433150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 190 | 20230713 | 152800 | 21299433150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 191 | 20230713 | 152700 | 21299433150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 192 | 20230713 | 152600 | 21299433150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 193 | 20230713 | 152500 | 21299433150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 194 | 20230713 | 152400 | 21299433150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 195 | 20230713 | 152300 | 21299433150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 196 | 20230713 | 152200 | 21299433150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 197 | 20230713 | 152100 | 21299433150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 198 | 20230713 | 152000 | 21299433150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 199 | 20230713 | 151900 | 21299433150 | 40100 | 39900 | 40100 | 39850 | 2431 |
| 200 | 20230713 | 151800 | 21202230800 | 39900 | 39800 | 39950 | 39800 | 989 |
| 201 | 20230713 | 151700 | 21162782650 | 39850 | 40000 | 40050 | 39850 | 1517 |
| 202 | 20230713 | 151600 | 21102138950 | 40050 | 39800 | 40050 | 39800 | 3879 |
| 203 | 20230713 | 151500 | 20947258100 | 39750 | 39850 | 39850 | 39750 | 164 |
| 204 | 20230713 | 151400 | 20940726500 | 39750 | 39850 | 39850 | 39750 | 222 |
| 205 | 20230713 | 151300 | 20931888700 | 39850 | 39900 | 39900 | 39850 | 234 |
| 206 | 20230713 | 151200 | 20922557050 | 39900 | 39900 | 39900 | 39850 | 147 |
| 207 | 20230713 | 151100 | 20916694250 | 39900 | 39800 | 39900 | 39800 | 1602 |
| 208 | 20230713 | 151000 | 20852844800 | 39800 | 39750 | 39800 | 39750 | 575 |
| 209 | 20230713 | 150900 | 20829959950 | 39800 | 39750 | 39800 | 39750 | 134 |
| 210 | 20230713 | 150800 | 20824627800 | 39750 | 39800 | 39800 | 39750 | 136 |
| 211 | 20230713 | 150700 | 20819216000 | 39800 | 39800 | 39800 | 39750 | 180 |
| 212 | 20230713 | 150600 | 20812054850 | 39800 | 39800 | 39800 | 39750 | 107 |
| 213 | 20230713 | 150500 | 20807797350 | 39800 | 39800 | 39800 | 39800 | 325 |
| 214 | 20230713 | 150400 | 20794862350 | 39750 | 39700 | 39800 | 39650 | 277 |
| 215 | 20230713 | 150300 | 20783858650 | 39700 | 39700 | 39750 | 39600 | 156 |
| 216 | 20230713 | 150200 | 20777668150 | 39750 | 39550 | 39750 | 39500 | 136 |
| 217 | 20230713 | 150100 | 20772280450 | 39500 | 39600 | 39600 | 39400 | 463 |
| 218 | 20230713 | 150000 | 20753995450 | 39450 | 39700 | 39700 | 39400 | 4692 |
| 219 | 20230713 | 145900 | 20568507950 | 39750 | 39750 | 39800 | 39700 | 950 |
| 220 | 20230713 | 145800 | 20530748050 | 39750 | 39750 | 39800 | 39750 | 162 |
| 221 | 20230713 | 145700 | 20524303250 | 39700 | 39750 | 39750 | 39700 | 327 |
| 222 | 20230713 | 145600 | 20511306850 | 39700 | 39750 | 39750 | 39700 | 446 |
| 223 | 20230713 | 145500 | 20493591750 | 39700 | 39800 | 39800 | 39700 | 426 |
| 224 | 20230713 | 145400 | 20476654600 | 39750 | 39750 | 39800 | 39750 | 573 |
| 225 | 20230713 | 145300 | 20453873300 | 39750 | 39800 | 39850 | 39750 | 1235 |
| 226 | 20230713 | 145200 | 20404723050 | 39750 | 39850 | 39850 | 39750 | 1065 |
| 227 | 20230713 | 145100 | 20362333200 | 39850 | 39850 | 39850 | 39800 | 248 |
| 228 | 20230713 | 145000 | 20352451850 | 39800 | 39850 | 39850 | 39800 | 343 |
| 229 | 20230713 | 144900 | 20338783850 | 39800 | 39800 | 39850 | 39800 | 183 |
| 230 | 20230713 | 144800 | 20331492450 | 39800 | 39900 | 39900 | 39800 | 742 |
| 231 | 20230713 | 144700 | 20301925050 | 39850 | 39850 | 39900 | 39850 | 533 |
| 232 | 20230713 | 144600 | 20280678100 | 39900 | 39900 | 39950 | 39850 | 604 |
| 233 | 20230713 | 144500 | 20256575800 | 39900 | 39950 | 39950 | 39900 | 486 |
| 234 | 20230713 | 144400 | 20237173050 | 39950 | 39850 | 40000 | 39850 | 1166 |
| 235 | 20230713 | 144300 | 20190608600 | 39850 | 39900 | 39900 | 39850 | 521 |
| 236 | 20230713 | 144200 | 20169838850 | 39850 | 39900 | 39950 | 39850 | 396 |
| 237 | 20230713 | 144100 | 20154034800 | 39900 | 39950 | 39950 | 39900 | 514 |
| 238 | 20230713 | 144000 | 20133517000 | 39950 | 39850 | 40000 | 39850 | 1014 |
| 239 | 20230713 | 143900 | 20093034200 | 39850 | 39900 | 39900 | 39850 | 305 |
| 240 | 20230713 | 143800 | 20080872800 | 39850 | 39900 | 39900 | 39850 | 302 |
| 241 | 20230713 | 143700 | 20068829300 | 39900 | 39850 | 39900 | 39800 | 262 |
| 242 | 20230713 | 143600 | 20058389250 | 39800 | 39850 | 39850 | 39800 | 317 |
| 243 | 20230713 | 143500 | 20045761100 | 39850 | 39850 | 39900 | 39800 | 455 |
| 244 | 20230713 | 143400 | 20027627700 | 39800 | 39850 | 39850 | 39800 | 234 |
| 245 | 20230713 | 143300 | 20018303550 | 39850 | 39850 | 39850 | 39800 | 278 |
| 246 | 20230713 | 143200 | 20007227050 | 39850 | 39850 | 39900 | 39800 | 1269 |
| 247 | 20230713 | 143100 | 19956685450 | 39800 | 39850 | 39900 | 39800 | 248 |
| 248 | 20230713 | 143000 | 19946796750 | 39850 | 39900 | 39900 | 39850 | 323 |
| 249 | 20230713 | 142900 | 19933910500 | 39850 | 39850 | 39900 | 39850 | 559 |
| 250 | 20230713 | 142800 | 19911626800 | 39800 | 39850 | 39850 | 39800 | 208 |
| 251 | 20230713 | 142700 | 19903339000 | 39800 | 39800 | 39900 | 39800 | 386 |
| 252 | 20230713 | 142600 | 19887956950 | 39850 | 39850 | 39950 | 39850 | 2234 |
| 253 | 20230713 | 142500 | 19798793950 | 39850 | 39800 | 39900 | 39800 | 3248 |
| 254 | 20230713 | 142400 | 19669357250 | 39750 | 39750 | 39800 | 39750 | 356 |
| 255 | 20230713 | 142300 | 19655200850 | 39750 | 39750 | 39850 | 39750 | 1000 |
| 256 | 20230713 | 142200 | 19615401050 | 39750 | 39850 | 39850 | 39750 | 306 |
| 257 | 20230713 | 142100 | 19603218600 | 39800 | 39800 | 39850 | 39800 | 196 |
| 258 | 20230713 | 142000 | 19595409450 | 39800 | 39800 | 39850 | 39800 | 461 |
| 259 | 20230713 | 141900 | 19577057100 | 39800 | 39800 | 39850 | 39750 | 477 |
| 260 | 20230713 | 141800 | 19558060200 | 39800 | 39750 | 39850 | 39750 | 1084 |
| 261 | 20230713 | 141700 | 19514918550 | 39750 | 39750 | 39800 | 39750 | 85 |
| 262 | 20230713 | 141600 | 19511538900 | 39700 | 39700 | 39750 | 39700 | 89 |
| 263 | 20230713 | 141500 | 19508002050 | 39700 | 39700 | 39750 | 39700 | 430 |
| 264 | 20230713 | 141400 | 19490927250 | 39700 | 39700 | 39700 | 39650 | 136 |
| 265 | 20230713 | 141300 | 19485529300 | 39650 | 39750 | 39750 | 39650 | 144 |
| 266 | 20230713 | 141200 | 19479809800 | 39700 | 39750 | 39750 | 39700 | 108 |
| 267 | 20230713 | 141100 | 19475517800 | 39750 | 39700 | 39750 | 39700 | 205 |
| 268 | 20230713 | 141000 | 19467378350 | 39650 | 39650 | 39750 | 39650 | 911 |
| 269 | 20230713 | 140900 | 19431230850 | 39650 | 39650 | 39650 | 39600 | 218 |
| 270 | 20230713 | 140800 | 19422591150 | 39600 | 39650 | 39650 | 39600 | 176 |
| 271 | 20230713 | 140700 | 19415615300 | 39600 | 39650 | 39650 | 39600 | 131 |
| 272 | 20230713 | 140600 | 19410422300 | 39650 | 39650 | 39650 | 39600 | 855 |
| 273 | 20230713 | 140500 | 19376535300 | 39600 | 39500 | 39600 | 39500 | 536 |
| 274 | 20230713 | 140400 | 19355323300 | 39500 | 39450 | 39500 | 39450 | 163 |
| 275 | 20230713 | 140300 | 19348885600 | 39450 | 39450 | 39500 | 39450 | 171 |
| 276 | 20230713 | 140200 | 19342139200 | 39450 | 39400 | 39450 | 39300 | 178 |
| 277 | 20230713 | 140100 | 19335132100 | 39400 | 39300 | 39400 | 39300 | 507 |
| 278 | 20230713 | 140000 | 19315184100 | 39350 | 39350 | 39350 | 39300 | 183 |
| 279 | 20230713 | 135900 | 19307983600 | 39350 | 39350 | 39350 | 39300 | 464 |
| 280 | 20230713 | 135800 | 19289734100 | 39350 | 39400 | 39400 | 39350 | 1596 |
| 281 | 20230713 | 135700 | 19226927250 | 39400 | 39400 | 39400 | 39350 | 109 |
| 282 | 20230713 | 135600 | 19222632800 | 39400 | 39500 | 39500 | 39400 | 529 |
| 283 | 20230713 | 135500 | 19201770750 | 39500 | 39450 | 39500 | 39450 | 175 |
| 284 | 20230713 | 135400 | 19194860650 | 39500 | 39300 | 39500 | 39300 | 1280 |
| 285 | 20230713 | 135300 | 19144521150 | 39250 | 39250 | 39300 | 39150 | 429 |
| 286 | 20230713 | 135200 | 19127698200 | 39300 | 39300 | 39300 | 39250 | 157 |
| 287 | 20230713 | 135100 | 19121529700 | 39300 | 39350 | 39350 | 39150 | 1113 |
| 288 | 20230713 | 135000 | 19077870600 | 39300 | 39250 | 39350 | 39200 | 462 |
| 289 | 20230713 | 134900 | 19059724100 | 39300 | 39450 | 39450 | 39250 | 704 |
| 290 | 20230713 | 134800 | 19032055400 | 39400 | 39400 | 39450 | 39350 | 309 |
| 291 | 20230713 | 134700 | 19019884000 | 39400 | 39450 | 39450 | 39400 | 582 |
| 292 | 20230713 | 134600 | 18996943800 | 39500 | 39450 | 39500 | 39400 | 467 |
| 293 | 20230713 | 134500 | 18978509000 | 39400 | 39550 | 39550 | 39400 | 941 |
| 294 | 20230713 | 134400 | 18941374550 | 39500 | 39550 | 39550 | 39500 | 736 |
| 295 | 20230713 | 134300 | 18912286600 | 39600 | 39700 | 39700 | 39600 | 836 |
| 296 | 20230713 | 134200 | 18879155950 | 39650 | 39700 | 39700 | 39650 | 102 |
| 297 | 20230713 | 134100 | 18875107700 | 39700 | 39700 | 39750 | 39650 | 134 |
| 298 | 20230713 | 134000 | 18869788200 | 39700 | 39700 | 39750 | 39700 | 94 |
| 299 | 20230713 | 133900 | 18866052750 | 39700 | 39750 | 39750 | 39700 | 205 |
| 300 | 20230713 | 133800 | 18857912950 | 39700 | 39700 | 39750 | 39650 | 592 |
| 301 | 20230713 | 133700 | 18834432000 | 39700 | 39700 | 39750 | 39700 | 224 |
| 302 | 20230713 | 133600 | 18825534700 | 39650 | 39700 | 39750 | 39650 | 200 |
| 303 | 20230713 | 133500 | 18817592050 | 39700 | 39700 | 39800 | 39650 | 543 |
| 304 | 20230713 | 133400 | 18796020800 | 39700 | 39700 | 39750 | 39700 | 281 |
| 305 | 20230713 | 133300 | 18784860650 | 39700 | 39650 | 39750 | 39650 | 119 |
| 306 | 20230713 | 133200 | 18780133450 | 39700 | 39700 | 39750 | 39700 | 133 |
| 307 | 20230713 | 133100 | 18774849100 | 39700 | 39750 | 39750 | 39700 | 283 |
| 308 | 20230713 | 133000 | 18763608450 | 39750 | 39750 | 39800 | 39700 | 200 |
| 309 | 20230713 | 132900 | 18755655800 | 39750 | 39750 | 39800 | 39750 | 118 |
| 310 | 20230713 | 132800 | 18750961900 | 39750 | 39700 | 39800 | 39700 | 148 |
| 311 | 20230713 | 132700 | 18745080500 | 39650 | 39750 | 39750 | 39650 | 344 |
| 312 | 20230713 | 132600 | 18731418550 | 39750 | 39750 | 39800 | 39700 | 345 |
| 313 | 20230713 | 132500 | 18717714550 | 39750 | 39800 | 39800 | 39750 | 255 |
| 314 | 20230713 | 132400 | 18707574200 | 39750 | 39750 | 39800 | 39750 | 208 |
| 315 | 20230713 | 132300 | 18699297600 | 39800 | 39800 | 39800 | 39750 | 474 |
| 316 | 20230713 | 132200 | 18680434350 | 39750 | 39800 | 39850 | 39750 | 1275 |
| 317 | 20230713 | 132100 | 18629688500 | 39800 | 39750 | 39850 | 39750 | 416 |
| 318 | 20230713 | 132000 | 18613130000 | 39700 | 39800 | 39800 | 39700 | 108 |
| 319 | 20230713 | 131900 | 18608835050 | 39750 | 39800 | 39800 | 39700 | 240 |
| 320 | 20230713 | 131800 | 18599286500 | 39800 | 39750 | 39800 | 39750 | 200 |
| 321 | 20230713 | 131700 | 18591334100 | 39750 | 39800 | 39800 | 39700 | 128 |
| 322 | 20230713 | 131600 | 18586243700 | 39800 | 39750 | 39800 | 39700 | 199 |
| 323 | 20230713 | 131500 | 18578331150 | 39700 | 39700 | 39750 | 39650 | 219 |
| 324 | 20230713 | 131400 | 18569631750 | 39700 | 39750 | 39750 | 39650 | 102 |
| 325 | 20230713 | 131300 | 18565578800 | 39650 | 39750 | 39750 | 39650 | 121 |
| 326 | 20230713 | 131200 | 18560770700 | 39750 | 39750 | 39800 | 39700 | 159 |
| 327 | 20230713 | 131100 | 18554449600 | 39750 | 39800 | 39800 | 39750 | 187 |
| 328 | 20230713 | 131000 | 18547008900 | 39800 | 39800 | 39800 | 39750 | 415 |
| 329 | 20230713 | 130900 | 18530494550 | 39750 | 39800 | 39800 | 39750 | 88 |
| 330 | 20230713 | 130800 | 18526993250 | 39800 | 39800 | 39800 | 39750 | 69 |
| 331 | 20230713 | 130700 | 18524247100 | 39700 | 39750 | 39800 | 39700 | 222 |
| 332 | 20230713 | 130600 | 18515422600 | 39750 | 39700 | 39750 | 39650 | 197 |
| 333 | 20230713 | 130500 | 18507599900 | 39700 | 39750 | 39750 | 39600 | 220 |
| 334 | 20230713 | 130400 | 18498866400 | 39750 | 39800 | 39800 | 39700 | 555 |
| 335 | 20230713 | 130300 | 18476805000 | 39800 | 39800 | 39800 | 39750 | 136 |
| 336 | 20230713 | 130200 | 18471392900 | 39800 | 39800 | 39800 | 39800 | 93 |
| 337 | 20230713 | 130100 | 18467691500 | 39800 | 39800 | 39800 | 39750 | 334 |
| 338 | 20230713 | 130000 | 18454399000 | 39750 | 39800 | 39800 | 39700 | 303 |
| 339 | 20230713 | 125900 | 18442348150 | 39800 | 39800 | 39800 | 39650 | 231 |
| 340 | 20230713 | 125800 | 18433169050 | 39800 | 39850 | 39850 | 39750 | 106 |
| 341 | 20230713 | 125700 | 18428948750 | 39850 | 39800 | 39850 | 39800 | 498 |
| 342 | 20230713 | 125600 | 18409126800 | 39700 | 39850 | 39850 | 39700 | 238 |
| 343 | 20230713 | 125500 | 18399665700 | 39850 | 39800 | 39850 | 39750 | 265 |
| 344 | 20230713 | 125400 | 18389118900 | 39800 | 39750 | 39800 | 39650 | 119 |
| 345 | 20230713 | 125300 | 18384389300 | 39750 | 39700 | 39750 | 39550 | 1097 |
| 346 | 20230713 | 125200 | 18340899400 | 39700 | 39650 | 39800 | 39650 | 433 |
| 347 | 20230713 | 125100 | 18323707550 | 39650 | 39850 | 39850 | 39550 | 1366 |
| 348 | 20230713 | 125000 | 18269550700 | 39850 | 39850 | 39850 | 39800 | 128 |
| 349 | 20230713 | 124900 | 18264451950 | 39850 | 39850 | 39850 | 39800 | 95 |
| 350 | 20230713 | 124800 | 18260666400 | 39850 | 39850 | 39850 | 39800 | 327 |
| 351 | 20230713 | 124700 | 18247636000 | 39850 | 39850 | 39850 | 39800 | 119 |
| 352 | 20230713 | 124600 | 18242894950 | 39850 | 39850 | 39850 | 39800 | 101 |
| 353 | 20230713 | 124500 | 18238870350 | 39850 | 39800 | 39850 | 39750 | 108 |
| 354 | 20230713 | 124400 | 18234569100 | 39850 | 39900 | 39950 | 39850 | 710 |
| 355 | 20230713 | 124300 | 18206254650 | 39900 | 39950 | 39950 | 39900 | 104 |
| 356 | 20230713 | 124200 | 18202101800 | 39900 | 39950 | 39950 | 39900 | 497 |
| 357 | 20230713 | 124100 | 18182249050 | 39950 | 39950 | 39950 | 39950 | 93 |
| 358 | 20230713 | 124000 | 18178533700 | 39900 | 39950 | 39950 | 39900 | 144 |
| 359 | 20230713 | 123900 | 18172782300 | 39900 | 39950 | 39950 | 39900 | 219 |
| 360 | 20230713 | 123800 | 18164035600 | 39900 | 39950 | 39950 | 39900 | 155 |
| 361 | 20230713 | 123700 | 18157843850 | 40000 | 39900 | 40000 | 39900 | 415 |
| 362 | 20230713 | 123600 | 18141266850 | 39950 | 39900 | 39950 | 39900 | 394 |
| 363 | 20230713 | 123500 | 18125528800 | 39900 | 39650 | 39900 | 39650 | 698 |
| 364 | 20230713 | 123400 | 18097835650 | 39650 | 39650 | 39650 | 39600 | 335 |
| 365 | 20230713 | 123300 | 18084553250 | 39650 | 39550 | 39650 | 39550 | 331 |
| 366 | 20230713 | 123200 | 18071431850 | 39600 | 39600 | 39600 | 39550 | 2587 |
| 367 | 20230713 | 123100 | 17968987800 | 39600 | 39500 | 39600 | 39500 | 269 |
| 368 | 20230713 | 123000 | 17958350000 | 39450 | 39550 | 39600 | 39450 | 275 |
| 369 | 20230713 | 122900 | 17947483100 | 39500 | 39600 | 39700 | 39500 | 718 |
| 370 | 20230713 | 122800 | 17919078400 | 39600 | 39700 | 39700 | 39550 | 892 |
| 371 | 20230713 | 122700 | 17883754150 | 39650 | 39750 | 39800 | 39650 | 825 |
| 372 | 20230713 | 122600 | 17850996000 | 39750 | 39900 | 39900 | 39750 | 568 |
| 373 | 20230713 | 122500 | 17828384200 | 39900 | 39950 | 39950 | 39850 | 163 |
| 374 | 20230713 | 122400 | 17821882850 | 39950 | 39850 | 39950 | 39850 | 379 |
| 375 | 20230713 | 122300 | 17806759850 | 39800 | 39850 | 39850 | 39800 | 151 |
| 376 | 20230713 | 122200 | 17800742900 | 39800 | 39850 | 39850 | 39750 | 122 |
| 377 | 20230713 | 122100 | 17795884600 | 39850 | 39850 | 39850 | 39750 | 156 |
| 378 | 20230713 | 122000 | 17789672950 | 39850 | 39900 | 39900 | 39800 | 133 |
| 379 | 20230713 | 121900 | 17784368550 | 39900 | 39900 | 39900 | 39850 | 99 |
| 380 | 20230713 | 121800 | 17780418600 | 39850 | 39950 | 39950 | 39850 | 2338 |
| 381 | 20230713 | 121700 | 17687127950 | 39950 | 39850 | 39950 | 39850 | 710 |
| 382 | 20230713 | 121600 | 17658797800 | 39900 | 39900 | 39900 | 39850 | 886 |
| 383 | 20230713 | 121500 | 17623446450 | 39900 | 39850 | 39900 | 39800 | 207 |
| 384 | 20230713 | 121400 | 17615198700 | 39850 | 39800 | 39850 | 39750 | 175 |
| 385 | 20230713 | 121300 | 17608231850 | 39800 | 39850 | 39850 | 39750 | 199 |
| 386 | 20230713 | 121200 | 17600310600 | 39850 | 39950 | 39950 | 39750 | 371 |
| 387 | 20230713 | 121100 | 17585534550 | 39900 | 39850 | 39950 | 39850 | 414 |
| 388 | 20230713 | 121000 | 17569022150 | 39850 | 39850 | 39850 | 39800 | 252 |
| 389 | 20230713 | 120900 | 17558989550 | 39850 | 39850 | 39850 | 39850 | 110 |
| 390 | 20230713 | 120800 | 17554606050 | 39850 | 39800 | 39850 | 39800 | 109 |
| 391 | 20230713 | 120700 | 17550266500 | 39800 | 39800 | 39900 | 39700 | 1598 |
| 392 | 20230713 | 120600 | 17486602750 | 39800 | 39850 | 39900 | 39750 | 223 |
| 393 | 20230713 | 120500 | 17477723050 | 39850 | 39950 | 39950 | 39850 | 205 |
| 394 | 20230713 | 120400 | 17469539100 | 39950 | 39950 | 39950 | 39900 | 281 |
| 395 | 20230713 | 120300 | 17458322650 | 40000 | 39850 | 40000 | 39800 | 797 |
| 396 | 20230713 | 120200 | 17426540800 | 39850 | 39800 | 39850 | 39800 | 214 |
| 397 | 20230713 | 120100 | 17418021050 | 39800 | 39900 | 39900 | 39800 | 321 |
| 398 | 20230713 | 120000 | 17405238900 | 39850 | 39950 | 39950 | 39850 | 460 |
| 399 | 20230713 | 115900 | 17386895000 | 39850 | 39950 | 40000 | 39850 | 489 |
| 400 | 20230713 | 115800 | 17367374250 | 40000 | 40000 | 40000 | 39950 | 425 |
| 401 | 20230713 | 115700 | 17350375250 | 40000 | 39950 | 40000 | 39950 | 238 |
| 402 | 20230713 | 115600 | 17340864050 | 39900 | 40000 | 40000 | 39900 | 112 |
| 403 | 20230713 | 115500 | 17336388500 | 40000 | 40050 | 40050 | 39900 | 229 |
| 404 | 20230713 | 115400 | 17327236650 | 40050 | 39950 | 40050 | 39900 | 140 |
| 405 | 20230713 | 115300 | 17321639500 | 39950 | 40000 | 40000 | 39900 | 1435 |
| 406 | 20230713 | 115200 | 17264339250 | 40000 | 39950 | 40100 | 39950 | 590 |
| 407 | 20230713 | 115100 | 17240729100 | 40000 | 40000 | 40000 | 39900 | 430 |
| 408 | 20230713 | 115000 | 17223531700 | 40000 | 40000 | 40000 | 39950 | 275 |
| 409 | 20230713 | 114900 | 17212535300 | 40000 | 39950 | 40000 | 39950 | 342 |
| 410 | 20230713 | 114800 | 17198870350 | 39950 | 39950 | 40000 | 39900 | 581 |
| 411 | 20230713 | 114700 | 17175679500 | 40000 | 39900 | 40000 | 39900 | 279 |
| 412 | 20230713 | 114600 | 17164531050 | 39900 | 40000 | 40050 | 39900 | 1129 |
| 413 | 20230713 | 114500 | 17119454900 | 40000 | 40000 | 40000 | 40000 | 335 |
| 414 | 20230713 | 114400 | 17106054900 | 40000 | 40000 | 40050 | 40000 | 769 |
| 415 | 20230713 | 114300 | 17075293850 | 40000 | 40000 | 40000 | 39950 | 239 |
| 416 | 20230713 | 114200 | 17065738000 | 39950 | 40000 | 40000 | 39900 | 195 |
| 417 | 20230713 | 114100 | 17057941000 | 39950 | 40000 | 40000 | 39950 | 390 |
| 418 | 20230713 | 114000 | 17042354400 | 40000 | 40050 | 40050 | 40000 | 155 |
| 419 | 20230713 | 113900 | 17036154350 | 40050 | 39950 | 40050 | 39950 | 869 |
| 420 | 20230713 | 113800 | 17001398050 | 40000 | 40050 | 40100 | 39950 | 796 |
| 421 | 20230713 | 113700 | 16969532400 | 40050 | 40050 | 40100 | 40050 | 689 |
| 422 | 20230713 | 113600 | 16941916900 | 40100 | 39950 | 40100 | 39900 | 2151 |
| 423 | 20230713 | 113500 | 16855836700 | 39950 | 40000 | 40000 | 39900 | 170 |
| 424 | 20230713 | 113400 | 16849044100 | 40000 | 39950 | 40000 | 39900 | 1930 |
| 425 | 20230713 | 113300 | 16771861250 | 39950 | 39900 | 39950 | 39900 | 188 |
| 426 | 20230713 | 113200 | 16764355000 | 39950 | 39850 | 39950 | 39800 | 1002 |
| 427 | 20230713 | 113100 | 16724352150 | 39850 | 39900 | 39900 | 39850 | 229 |
| 428 | 20230713 | 113000 | 16715220450 | 39900 | 39900 | 39900 | 39850 | 116 |
| 429 | 20230713 | 112900 | 16710592650 | 39800 | 39800 | 39900 | 39750 | 787 |
| 430 | 20230713 | 112800 | 16679238650 | 39800 | 39750 | 39800 | 39700 | 292 |
| 431 | 20230713 | 112700 | 16667635850 | 39750 | 39850 | 39850 | 39750 | 275 |
| 432 | 20230713 | 112600 | 16656686850 | 39850 | 39750 | 39850 | 39700 | 703 |
| 433 | 20230713 | 112500 | 16628734100 | 39800 | 39900 | 39900 | 39750 | 920 |
| 434 | 20230713 | 112400 | 16592083750 | 39900 | 39950 | 39950 | 39900 | 340 |
| 435 | 20230713 | 112300 | 16578509650 | 39950 | 40000 | 40000 | 39900 | 161 |
| 436 | 20230713 | 112200 | 16572077500 | 39950 | 39900 | 40000 | 39850 | 995 |
| 437 | 20230713 | 112100 | 16532320650 | 39900 | 39950 | 39950 | 39900 | 450 |
| 438 | 20230713 | 112000 | 16514354750 | 39900 | 39950 | 39950 | 39900 | 237 |
| 439 | 20230713 | 111900 | 16504892450 | 39950 | 39900 | 39950 | 39850 | 478 |
| 440 | 20230713 | 111800 | 16485816000 | 39900 | 39950 | 39950 | 39850 | 672 |
| 441 | 20230713 | 111700 | 16458994650 | 39950 | 39850 | 40000 | 39850 | 846 |
| 442 | 20230713 | 111600 | 16425233900 | 39850 | 39650 | 39850 | 39650 | 966 |
| 443 | 20230713 | 111500 | 16386819450 | 39700 | 39750 | 39850 | 39600 | 1424 |
| 444 | 20230713 | 111400 | 16330251950 | 39750 | 39850 | 39900 | 39700 | 1185 |
| 445 | 20230713 | 111300 | 16283096250 | 39900 | 40000 | 40000 | 39900 | 419 |
| 446 | 20230713 | 111200 | 16266349300 | 39950 | 40000 | 40000 | 39900 | 800 |
| 447 | 20230713 | 111100 | 16234365250 | 40000 | 39950 | 40150 | 39950 | 3394 |
| 448 | 20230713 | 111000 | 16098371600 | 39950 | 40100 | 40100 | 39950 | 1032 |
| 449 | 20230713 | 110900 | 16057050100 | 40050 | 40000 | 40050 | 40000 | 1000 |
| 450 | 20230713 | 110800 | 16017020850 | 40000 | 40000 | 40050 | 40000 | 1104 |
| 451 | 20230713 | 110700 | 15972845500 | 40050 | 40050 | 40100 | 40000 | 443 |
| 452 | 20230713 | 110600 | 15955102300 | 40050 | 40100 | 40100 | 40000 | 640 |
| 453 | 20230713 | 110500 | 15929446500 | 40050 | 40000 | 40100 | 39850 | 1468 |
| 454 | 20230713 | 110400 | 15870736300 | 40000 | 40100 | 40100 | 40000 | 2658 |
| 455 | 20230713 | 110300 | 15764228450 | 40050 | 40000 | 40050 | 39950 | 3444 |
| 456 | 20230713 | 110200 | 15626354950 | 40000 | 39950 | 40000 | 39900 | 4390 |
| 457 | 20230713 | 110100 | 15450844550 | 39900 | 39750 | 39950 | 39750 | 2873 |
| 458 | 20230713 | 110000 | 15336397000 | 39800 | 39700 | 39800 | 39700 | 627 |
| 459 | 20230713 | 105900 | 15311455900 | 39700 | 39750 | 39800 | 39500 | 1071 |
| 460 | 20230713 | 105800 | 15268987500 | 39750 | 39500 | 39750 | 39500 | 1183 |
| 461 | 20230713 | 105700 | 15222065350 | 39500 | 39600 | 39600 | 39400 | 762 |
| 462 | 20230713 | 105600 | 15191944300 | 39600 | 39700 | 39700 | 39500 | 1156 |
| 463 | 20230713 | 105500 | 15146173800 | 39650 | 39800 | 39800 | 39600 | 437 |
| 464 | 20230713 | 105400 | 15128822300 | 39750 | 39800 | 39800 | 39700 | 753 |
| 465 | 20230713 | 105300 | 15098886200 | 39800 | 39700 | 39800 | 39700 | 1536 |
| 466 | 20230713 | 105200 | 15037805500 | 39700 | 39600 | 39700 | 39600 | 1978 |
| 467 | 20230713 | 105100 | 14959351600 | 39550 | 39550 | 39600 | 39500 | 304 |
| 468 | 20230713 | 105000 | 14947324800 | 39550 | 39550 | 39550 | 39400 | 659 |
| 469 | 20230713 | 104900 | 14921293450 | 39600 | 39550 | 39600 | 39550 | 290 |
| 470 | 20230713 | 104800 | 14909819250 | 39550 | 39400 | 39550 | 39400 | 239 |
| 471 | 20230713 | 104700 | 14900378200 | 39450 | 39450 | 39500 | 39400 | 471 |
| 472 | 20230713 | 104600 | 14881789800 | 39400 | 39500 | 39500 | 39400 | 462 |
| 473 | 20230713 | 104500 | 14863579350 | 39400 | 39550 | 39600 | 39400 | 1945 |
| 474 | 20230713 | 104400 | 14786688000 | 39600 | 39700 | 39700 | 39600 | 1592 |
| 475 | 20230713 | 104300 | 14723583250 | 39650 | 39500 | 39750 | 39500 | 4574 |
| 476 | 20230713 | 104200 | 14542494950 | 39450 | 39400 | 39550 | 39400 | 1392 |
| 477 | 20230713 | 104100 | 14487574100 | 39350 | 39400 | 39450 | 39350 | 773 |
| 478 | 20230713 | 104000 | 14457117550 | 39400 | 39500 | 39500 | 39350 | 1267 |
| 479 | 20230713 | 103900 | 14407188300 | 39500 | 39550 | 39550 | 39450 | 1105 |
| 480 | 20230713 | 103800 | 14363506800 | 39550 | 39300 | 39550 | 39300 | 2810 |
| 481 | 20230713 | 103700 | 14252713050 | 39300 | 39200 | 39350 | 39200 | 915 |
| 482 | 20230713 | 103600 | 14216769500 | 39250 | 39150 | 39250 | 39150 | 1018 |
| 483 | 20230713 | 103500 | 14176857150 | 39200 | 39100 | 39200 | 39050 | 1367 |
| 484 | 20230713 | 103400 | 14123356050 | 39050 | 39000 | 39100 | 39000 | 1315 |
| 485 | 20230713 | 103300 | 14072055000 | 39000 | 38950 | 39000 | 38950 | 2310 |
| 486 | 20230713 | 103200 | 13982079550 | 38900 | 38900 | 38950 | 38850 | 1704 |
| 487 | 20230713 | 103100 | 13915796350 | 38900 | 38850 | 38900 | 38850 | 434 |
| 488 | 20230713 | 103000 | 13898929050 | 38850 | 38800 | 38850 | 38750 | 933 |
| 489 | 20230713 | 102900 | 13862714250 | 38800 | 38750 | 38800 | 38750 | 481 |
| 490 | 20230713 | 102800 | 13844061300 | 38800 | 38750 | 38800 | 38700 | 638 |
| 491 | 20230713 | 102700 | 13819334900 | 38800 | 38850 | 38850 | 38800 | 551 |
| 492 | 20230713 | 102600 | 13797944300 | 38850 | 38850 | 38850 | 38800 | 637 |
| 493 | 20230713 | 102500 | 13773220950 | 38850 | 38850 | 38850 | 38800 | 589 |
| 494 | 20230713 | 102400 | 13750355100 | 38850 | 38850 | 38850 | 38800 | 1024 |
| 495 | 20230713 | 102300 | 13710610750 | 38850 | 38850 | 38900 | 38750 | 1044 |
| 496 | 20230713 | 102200 | 13670070650 | 38800 | 38700 | 38850 | 38700 | 970 |
| 497 | 20230713 | 102100 | 13632459050 | 38700 | 38450 | 38700 | 38450 | 666 |
| 498 | 20230713 | 102000 | 13606755800 | 38500 | 38500 | 38500 | 38450 | 410 |
| 499 | 20230713 | 101900 | 13590976700 | 38500 | 38500 | 38500 | 38450 | 956 |
| 500 | 20230713 | 101800 | 13554171450 | 38450 | 38450 | 38500 | 38450 | 620 |
| 501 | 20230713 | 101700 | 13530318650 | 38500 | 38500 | 38500 | 38450 | 252 |
| 502 | 20230713 | 101600 | 13520616850 | 38450 | 38500 | 38500 | 38450 | 151 |
| 503 | 20230713 | 101500 | 13514803650 | 38500 | 38500 | 38500 | 38450 | 377 |
| 504 | 20230713 | 101400 | 13500295900 | 38500 | 38450 | 38500 | 38450 | 348 |
| 505 | 20230713 | 101300 | 13486898250 | 38450 | 38500 | 38500 | 38450 | 622 |
| 506 | 20230713 | 101200 | 13462971750 | 38500 | 38650 | 38700 | 38500 | 2164 |
| 507 | 20230713 | 101100 | 13379552450 | 38650 | 38500 | 38650 | 38500 | 1238 |
| 508 | 20230713 | 101000 | 13331859200 | 38500 | 38450 | 38500 | 38450 | 255 |
| 509 | 20230713 | 100900 | 13322053900 | 38450 | 38500 | 38500 | 38450 | 277 |
| 510 | 20230713 | 100800 | 13311398700 | 38500 | 38450 | 38550 | 38450 | 1425 |
| 511 | 20230713 | 100700 | 13256534800 | 38500 | 38450 | 38500 | 38450 | 645 |
| 512 | 20230713 | 100600 | 13231704200 | 38550 | 38500 | 38550 | 38400 | 1914 |
| 513 | 20230713 | 100500 | 13158019300 | 38300 | 38400 | 38500 | 38300 | 6679 |
| 514 | 20230713 | 100400 | 12901514150 | 38400 | 38400 | 38400 | 38400 | 2325 |
| 515 | 20230713 | 100300 | 12812234150 | 38350 | 38400 | 38400 | 38350 | 521 |
| 516 | 20230713 | 100200 | 12792238650 | 38400 | 38350 | 38400 | 38350 | 39 |
| 517 | 20230713 | 100100 | 12790742300 | 38350 | 38300 | 38400 | 38250 | 724 |
| 518 | 20230713 | 100000 | 12762987200 | 38300 | 38500 | 38500 | 38300 | 1362 |
| 519 | 20230713 | 095900 | 12710735800 | 38500 | 38350 | 38600 | 38350 | 5673 |
| 520 | 20230713 | 095800 | 12492498150 | 38450 | 38500 | 38500 | 38350 | 470 |
| 521 | 20230713 | 095700 | 12474442400 | 38500 | 38150 | 38500 | 38150 | 5899 |
| 522 | 20230713 | 095600 | 12248961300 | 38200 | 38200 | 38300 | 38150 | 5957 |
| 523 | 20230713 | 095500 | 12021391250 | 38300 | 38300 | 38300 | 38200 | 2044 |
| 524 | 20230713 | 095400 | 11943128950 | 38250 | 38350 | 38400 | 38250 | 2470 |
| 525 | 20230713 | 095300 | 11848489900 | 38350 | 38300 | 38350 | 38100 | 4717 |
| 526 | 20230713 | 095200 | 11668233800 | 38300 | 38450 | 38500 | 38300 | 5775 |
| 527 | 20230713 | 095100 | 11446657700 | 38550 | 38600 | 38600 | 38400 | 4198 |
| 528 | 20230713 | 095000 | 11285062750 | 38550 | 38550 | 38650 | 38500 | 1921 |
| 529 | 20230713 | 094900 | 11211000500 | 38550 | 38600 | 38600 | 38550 | 1002 |
| 530 | 20230713 | 094800 | 11172346900 | 38600 | 38850 | 38850 | 38600 | 780 |
| 531 | 20230713 | 094700 | 11142152700 | 38900 | 39000 | 39050 | 38900 | 1246 |
| 532 | 20230713 | 094600 | 11093590900 | 38950 | 38800 | 38950 | 38800 | 1210 |
| 533 | 20230713 | 094500 | 11046554000 | 38850 | 38650 | 38850 | 38650 | 2295 |
| 534 | 20230713 | 094400 | 10957627450 | 38700 | 38550 | 38700 | 38500 | 2199 |
| 535 | 20230713 | 094300 | 10872704750 | 38550 | 38550 | 38600 | 38500 | 1998 |
| 536 | 20230713 | 094200 | 10795716400 | 38500 | 38500 | 38600 | 38500 | 2169 |
| 537 | 20230713 | 094100 | 10712164700 | 38500 | 38600 | 38650 | 38500 | 2324 |
| 538 | 20230713 | 094000 | 10622545100 | 38650 | 38750 | 38750 | 38650 | 1476 |
| 539 | 20230713 | 093900 | 10565425450 | 38750 | 38750 | 38800 | 38700 | 2060 |
| 540 | 20230713 | 093800 | 10485537100 | 38750 | 38800 | 38850 | 38700 | 1202 |
| 541 | 20230713 | 093700 | 10438916000 | 38800 | 38700 | 38800 | 38650 | 1864 |
| 542 | 20230713 | 093600 | 10366739700 | 38700 | 38750 | 38750 | 38600 | 2001 |
| 543 | 20230713 | 093500 | 10289345800 | 38750 | 38950 | 38950 | 38750 | 1290 |
| 544 | 20230713 | 093400 | 10239259050 | 38900 | 38800 | 39000 | 38700 | 2797 |
| 545 | 20230713 | 093300 | 10130609950 | 38750 | 38950 | 38950 | 38750 | 2503 |
| 546 | 20230713 | 093200 | 10033393950 | 38950 | 38950 | 39050 | 38900 | 1754 |
| 547 | 20230713 | 093100 | 9965072100 | 38950 | 39100 | 39150 | 38850 | 2361 |
| 548 | 20230713 | 093000 | 9873131400 | 39100 | 39300 | 39350 | 39100 | 957 |
| 549 | 20230713 | 092900 | 9835563400 | 39300 | 39350 | 39450 | 39300 | 1516 |
| 550 | 20230713 | 092800 | 9775897750 | 39350 | 39300 | 39400 | 39200 | 2139 |
| 551 | 20230713 | 092700 | 9691724650 | 39300 | 39100 | 39350 | 39050 | 2161 |
| 552 | 20230713 | 092600 | 9606997100 | 39100 | 39050 | 39150 | 39000 | 1588 |
| 553 | 20230713 | 092500 | 9544936500 | 39050 | 39200 | 39250 | 39000 | 2097 |
| 554 | 20230713 | 092400 | 9463007750 | 39200 | 39050 | 39250 | 39050 | 1227 |
| 555 | 20230713 | 092300 | 9414908700 | 39000 | 39550 | 39600 | 39000 | 2293 |
| 556 | 20230713 | 092200 | 9324522350 | 39500 | 39350 | 39600 | 39250 | 8118 |
| 557 | 20230713 | 092100 | 9003985600 | 39250 | 39150 | 39400 | 39050 | 3018 |
| 558 | 20230713 | 092000 | 8885723000 | 39100 | 39100 | 39150 | 39100 | 2052 |
| 559 | 20230713 | 091900 | 8805441450 | 39100 | 38850 | 39400 | 38750 | 9588 |
| 560 | 20230713 | 091800 | 8430538750 | 38850 | 38800 | 38850 | 38650 | 2243 |
| 561 | 20230713 | 091700 | 8343638900 | 38800 | 38550 | 38800 | 38500 | 3027 |
| 562 | 20230713 | 091600 | 8226719950 | 38550 | 38750 | 38750 | 38450 | 4301 |
| 563 | 20230713 | 091500 | 8060822600 | 38750 | 38600 | 39000 | 38550 | 5485 |
| 564 | 20230713 | 091400 | 7848162950 | 38600 | 39100 | 39100 | 38600 | 4360 |
| 565 | 20230713 | 091300 | 7678698150 | 39000 | 39000 | 39250 | 38800 | 5656 |
| 566 | 20230713 | 091200 | 7458235400 | 39050 | 38450 | 39050 | 38400 | 5146 |
| 567 | 20230713 | 091100 | 7258981250 | 38500 | 39000 | 39000 | 38300 | 9713 |
| 568 | 20230713 | 091000 | 6882321350 | 39000 | 38750 | 39000 | 38500 | 6444 |
| 569 | 20230713 | 090900 | 6631870550 | 38650 | 38900 | 38950 | 38350 | 8702 |
| 570 | 20230713 | 090800 | 6295950300 | 38950 | 39250 | 39250 | 38850 | 6268 |
| 571 | 20230713 | 090700 | 6051209500 | 39150 | 39200 | 39350 | 39000 | 5497 |
| 572 | 20230713 | 090600 | 5835857100 | 39200 | 39150 | 39700 | 39100 | 10812 |
| 573 | 20230713 | 090500 | 5409843450 | 39150 | 38950 | 39200 | 38900 | 4341 |
| 574 | 20230713 | 090400 | 5240407050 | 38900 | 39050 | 39600 | 38800 | 14055 |
| 575 | 20230713 | 090300 | 4689351400 | 39050 | 40400 | 40900 | 39050 | 19195 |
| 576 | 20230713 | 090200 | 3919533000 | 40400 | 38400 | 41450 | 38350 | 29654 |
| 577 | 20230713 | 090100 | 2731150200 | 38450 | 39100 | 39250 | 37550 | 25699 |
| 578 | 20230713 | 090000 | 1750037300 | 39150 | 38400 | 40000 | 37800 | 45062 |