32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 183600 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 10067 |
| 3 | 20230711 | 183500 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20230711 | 183400 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20230711 | 183300 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20230711 | 183200 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20230711 | 183100 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20230711 | 183000 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20230711 | 182900 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20230711 | 182800 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20230711 | 182700 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20230711 | 182600 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20230711 | 182500 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20230711 | 182400 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20230711 | 182300 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20230711 | 182200 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20230711 | 182100 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20230711 | 182000 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20230711 | 181900 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20230711 | 181800 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20230711 | 181700 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20230711 | 181600 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20230711 | 181500 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20230711 | 181400 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20230711 | 181300 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20230711 | 181200 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20230711 | 181100 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20230711 | 181000 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20230711 | 180900 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20230711 | 180800 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20230711 | 180700 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20230711 | 180600 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 10067 |
| 33 | 20230711 | 180500 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20230711 | 180400 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20230711 | 180300 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20230711 | 180200 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20230711 | 180100 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20230711 | 180000 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20230711 | 175900 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20230711 | 175800 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20230711 | 175700 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20230711 | 175600 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20230711 | 175500 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20230711 | 175400 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20230711 | 175300 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20230711 | 175200 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20230711 | 175100 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20230711 | 175000 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20230711 | 174900 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20230711 | 174800 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20230711 | 174700 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20230711 | 174600 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20230711 | 174500 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20230711 | 174400 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20230711 | 174300 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20230711 | 174200 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20230711 | 174100 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20230711 | 174000 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20230711 | 173900 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20230711 | 173800 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20230711 | 173700 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20230711 | 173600 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 10067 |
| 63 | 20230711 | 173500 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20230711 | 173400 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20230711 | 173300 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20230711 | 173200 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20230711 | 173100 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20230711 | 173000 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20230711 | 172900 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20230711 | 172800 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20230711 | 172700 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20230711 | 172600 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20230711 | 172500 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20230711 | 172400 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20230711 | 172300 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20230711 | 172200 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20230711 | 172100 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20230711 | 172000 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20230711 | 171900 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20230711 | 171800 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20230711 | 171700 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20230711 | 171600 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20230711 | 171500 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20230711 | 171400 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20230711 | 171300 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20230711 | 171200 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20230711 | 171100 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20230711 | 171000 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20230711 | 170900 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20230711 | 170800 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20230711 | 170700 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20230711 | 170600 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 10067 |
| 93 | 20230711 | 170500 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20230711 | 170400 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20230711 | 170300 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20230711 | 170200 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20230711 | 170100 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20230711 | 170000 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20230711 | 165900 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20230711 | 165800 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20230711 | 165700 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20230711 | 165600 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20230711 | 165500 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20230711 | 165400 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20230711 | 165300 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20230711 | 165200 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20230711 | 165100 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20230711 | 165000 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20230711 | 164900 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20230711 | 164800 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20230711 | 164700 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20230711 | 164600 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20230711 | 164500 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20230711 | 164400 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20230711 | 164300 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20230711 | 164200 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20230711 | 164100 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20230711 | 164000 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20230711 | 163900 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20230711 | 163800 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20230711 | 163700 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20230711 | 163600 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 10067 |
| 123 | 20230711 | 163500 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20230711 | 163400 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20230711 | 163300 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20230711 | 163200 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20230711 | 163100 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20230711 | 163000 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20230711 | 162900 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20230711 | 162800 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20230711 | 162700 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20230711 | 162600 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20230711 | 162500 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20230711 | 162400 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20230711 | 162300 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20230711 | 162200 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20230711 | 162100 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20230711 | 162000 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20230711 | 161900 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20230711 | 161800 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20230711 | 161700 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20230711 | 161600 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20230711 | 161500 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20230711 | 161400 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20230711 | 161300 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20230711 | 161200 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20230711 | 161100 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20230711 | 161000 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20230711 | 160900 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20230711 | 160800 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20230711 | 160700 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20230711 | 160600 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 10067 |
| 153 | 20230711 | 160500 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20230711 | 160400 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20230711 | 160300 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20230711 | 160200 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20230711 | 160100 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20230711 | 160000 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20230711 | 155900 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20230711 | 155800 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20230711 | 155700 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20230711 | 155600 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20230711 | 155500 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20230711 | 155400 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20230711 | 155300 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20230711 | 155200 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20230711 | 155100 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20230711 | 155000 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20230711 | 154900 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20230711 | 154800 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20230711 | 154700 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20230711 | 154600 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20230711 | 154500 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20230711 | 154400 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20230711 | 154300 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20230711 | 154200 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20230711 | 154100 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20230711 | 154000 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20230711 | 153900 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20230711 | 153800 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20230711 | 153700 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20230711 | 153600 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 10067 |
| 183 | 20230711 | 153500 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20230711 | 153400 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20230711 | 153300 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20230711 | 153200 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20230711 | 153100 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20230711 | 153000 | 30389490000 | 43950 | 43950 | 43950 | 43950 | 10067 |
| 189 | 20230711 | 152900 | 29947045350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20230711 | 152800 | 29947045350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20230711 | 152700 | 29947045350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20230711 | 152600 | 29947045350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20230711 | 152500 | 29947045350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20230711 | 152400 | 29947045350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20230711 | 152300 | 29947045350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20230711 | 152200 | 29947045350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20230711 | 152100 | 29947045350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20230711 | 152000 | 29947045350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20230711 | 151900 | 29947045350 | 43750 | 43700 | 43750 | 43700 | 949 |
| 200 | 20230711 | 151800 | 29905535200 | 43700 | 43750 | 43750 | 43650 | 1342 |
| 201 | 20230711 | 151700 | 29846889250 | 43700 | 43700 | 43750 | 43700 | 2603 |
| 202 | 20230711 | 151600 | 29733130850 | 43700 | 43750 | 43750 | 43700 | 1301 |
| 203 | 20230711 | 151500 | 29676241450 | 43750 | 43750 | 43750 | 43650 | 3029 |
| 204 | 20230711 | 151400 | 29543830250 | 43750 | 43800 | 43800 | 43750 | 2065 |
| 205 | 20230711 | 151300 | 29453463950 | 43800 | 43800 | 43800 | 43750 | 507 |
| 206 | 20230711 | 151200 | 29431262350 | 43750 | 43800 | 43800 | 43750 | 813 |
| 207 | 20230711 | 151100 | 29395655550 | 43800 | 43750 | 43800 | 43750 | 1023 |
| 208 | 20230711 | 151000 | 29350854600 | 43750 | 43750 | 43800 | 43750 | 919 |
| 209 | 20230711 | 150900 | 29310632350 | 43800 | 43750 | 43800 | 43750 | 1056 |
| 210 | 20230711 | 150800 | 29264393900 | 43750 | 43650 | 43750 | 43600 | 1404 |
| 211 | 20230711 | 150700 | 29203071600 | 43600 | 43500 | 43600 | 43500 | 1007 |
| 212 | 20230711 | 150600 | 29159189500 | 43500 | 43550 | 43550 | 43500 | 1230 |
| 213 | 20230711 | 150500 | 29105673250 | 43550 | 43500 | 43550 | 43500 | 619 |
| 214 | 20230711 | 150400 | 29078732100 | 43500 | 43450 | 43550 | 43450 | 942 |
| 215 | 20230711 | 150300 | 29037756700 | 43450 | 43450 | 43500 | 43450 | 637 |
| 216 | 20230711 | 150200 | 29010049400 | 43450 | 43500 | 43500 | 43450 | 374 |
| 217 | 20230711 | 150100 | 28993786050 | 43500 | 43500 | 43550 | 43500 | 1414 |
| 218 | 20230711 | 150000 | 28932275350 | 43550 | 43500 | 43550 | 43500 | 268 |
| 219 | 20230711 | 145900 | 28920606600 | 43550 | 43550 | 43600 | 43500 | 868 |
| 220 | 20230711 | 145800 | 28882808900 | 43550 | 43600 | 43600 | 43550 | 1639 |
| 221 | 20230711 | 145700 | 28811375250 | 43550 | 43550 | 43600 | 43500 | 465 |
| 222 | 20230711 | 145600 | 28791125350 | 43600 | 43600 | 43600 | 43500 | 205 |
| 223 | 20230711 | 145500 | 28782198550 | 43600 | 43600 | 43600 | 43500 | 2588 |
| 224 | 20230711 | 145400 | 28669534300 | 43600 | 43650 | 43650 | 43600 | 1010 |
| 225 | 20230711 | 145300 | 28625457700 | 43650 | 43650 | 43650 | 43600 | 1414 |
| 226 | 20230711 | 145200 | 28563798900 | 43650 | 43600 | 43650 | 43600 | 512 |
| 227 | 20230711 | 145100 | 28541470000 | 43600 | 43650 | 43650 | 43600 | 518 |
| 228 | 20230711 | 145000 | 28518879650 | 43600 | 43600 | 43650 | 43550 | 1136 |
| 229 | 20230711 | 144900 | 28469340500 | 43650 | 43650 | 43650 | 43600 | 216 |
| 230 | 20230711 | 144800 | 28459921450 | 43650 | 43600 | 43650 | 43600 | 261 |
| 231 | 20230711 | 144700 | 28448541100 | 43600 | 43650 | 43650 | 43600 | 1659 |
| 232 | 20230711 | 144600 | 28376188550 | 43650 | 43550 | 43650 | 43550 | 856 |
| 233 | 20230711 | 144500 | 28338853300 | 43600 | 43600 | 43650 | 43550 | 728 |
| 234 | 20230711 | 144400 | 28307120300 | 43550 | 43600 | 43600 | 43550 | 405 |
| 235 | 20230711 | 144300 | 28289473800 | 43600 | 43600 | 43600 | 43500 | 1258 |
| 236 | 20230711 | 144200 | 28234702800 | 43600 | 43500 | 43650 | 43500 | 989 |
| 237 | 20230711 | 144100 | 28191596800 | 43500 | 43500 | 43550 | 43500 | 1519 |
| 238 | 20230711 | 144000 | 28125496700 | 43450 | 43450 | 43500 | 43450 | 438 |
| 239 | 20230711 | 143900 | 28106446800 | 43450 | 43450 | 43450 | 43400 | 1020 |
| 240 | 20230711 | 143800 | 28062141650 | 43450 | 43500 | 43500 | 43400 | 1309 |
| 241 | 20230711 | 143700 | 28005267650 | 43500 | 43500 | 43550 | 43450 | 2099 |
| 242 | 20230711 | 143600 | 27913923450 | 43500 | 43550 | 43600 | 43450 | 892 |
| 243 | 20230711 | 143500 | 27875111500 | 43550 | 43550 | 43550 | 43500 | 1045 |
| 244 | 20230711 | 143400 | 27829603350 | 43550 | 43400 | 43600 | 43400 | 1140 |
| 245 | 20230711 | 143300 | 27780067000 | 43400 | 43500 | 43550 | 43400 | 1316 |
| 246 | 20230711 | 143200 | 27722909800 | 43350 | 43400 | 43400 | 43300 | 4105 |
| 247 | 20230711 | 143100 | 27544990350 | 43350 | 43400 | 43400 | 43350 | 1798 |
| 248 | 20230711 | 143000 | 27467035750 | 43400 | 43450 | 43450 | 43350 | 3441 |
| 249 | 20230711 | 142900 | 27317697950 | 43450 | 43550 | 43600 | 43450 | 8991 |
| 250 | 20230711 | 142800 | 26926622900 | 43550 | 43550 | 43650 | 43500 | 1102 |
| 251 | 20230711 | 142700 | 26878649400 | 43550 | 43550 | 43550 | 43500 | 1630 |
| 252 | 20230711 | 142600 | 26807677900 | 43550 | 43550 | 43650 | 43550 | 1456 |
| 253 | 20230711 | 142500 | 26744238050 | 43550 | 43550 | 43550 | 43500 | 1037 |
| 254 | 20230711 | 142400 | 26699078250 | 43550 | 43600 | 43600 | 43550 | 6702 |
| 255 | 20230711 | 142300 | 26407065900 | 43600 | 43650 | 43700 | 43600 | 2336 |
| 256 | 20230711 | 142200 | 26305112700 | 43700 | 43700 | 43700 | 43650 | 417 |
| 257 | 20230711 | 142100 | 26286900750 | 43700 | 43700 | 43800 | 43650 | 2078 |
| 258 | 20230711 | 142000 | 26196067300 | 43650 | 43700 | 43700 | 43650 | 589 |
| 259 | 20230711 | 141900 | 26170355750 | 43700 | 43650 | 43700 | 43650 | 433 |
| 260 | 20230711 | 141800 | 26151444600 | 43650 | 43700 | 43750 | 43600 | 4400 |
| 261 | 20230711 | 141700 | 25959233950 | 43750 | 43800 | 43800 | 43700 | 3522 |
| 262 | 20230711 | 141600 | 25805148800 | 43800 | 43800 | 43800 | 43750 | 333 |
| 263 | 20230711 | 141500 | 25790573100 | 43800 | 43900 | 43900 | 43750 | 10030 |
| 264 | 20230711 | 141400 | 25350999000 | 43950 | 43950 | 43950 | 43900 | 1700 |
| 265 | 20230711 | 141300 | 25276358000 | 43900 | 44000 | 44000 | 43900 | 1579 |
| 266 | 20230711 | 141200 | 25206953200 | 44000 | 44000 | 44050 | 43950 | 1215 |
| 267 | 20230711 | 141100 | 25153526450 | 44050 | 44050 | 44050 | 44050 | 83 |
| 268 | 20230711 | 141000 | 25149870300 | 44050 | 43950 | 44100 | 43950 | 1088 |
| 269 | 20230711 | 140900 | 25101959800 | 43950 | 43950 | 44050 | 43950 | 313 |
| 270 | 20230711 | 140800 | 25088188050 | 43950 | 43900 | 43950 | 43900 | 520 |
| 271 | 20230711 | 140700 | 25065354750 | 43900 | 43950 | 44000 | 43900 | 2707 |
| 272 | 20230711 | 140600 | 24946469850 | 43950 | 44050 | 44050 | 43950 | 6165 |
| 273 | 20230711 | 140500 | 24675226650 | 44050 | 44100 | 44150 | 44050 | 1023 |
| 274 | 20230711 | 140400 | 24630150550 | 44050 | 44050 | 44200 | 44000 | 2102 |
| 275 | 20230711 | 140300 | 24537492100 | 44050 | 44300 | 44400 | 44050 | 6717 |
| 276 | 20230711 | 140200 | 24240743100 | 44350 | 44350 | 44350 | 44250 | 1620 |
| 277 | 20230711 | 140100 | 24168963300 | 44350 | 44350 | 44400 | 44300 | 947 |
| 278 | 20230711 | 140000 | 24126971000 | 44350 | 44350 | 44350 | 44300 | 1401 |
| 279 | 20230711 | 135900 | 24064852700 | 44350 | 44350 | 44350 | 44300 | 869 |
| 280 | 20230711 | 135800 | 24026314400 | 44350 | 44350 | 44350 | 44300 | 767 |
| 281 | 20230711 | 135700 | 23992303500 | 44350 | 44350 | 44350 | 44300 | 1959 |
| 282 | 20230711 | 135600 | 23905480200 | 44350 | 44500 | 44500 | 44250 | 7535 |
| 283 | 20230711 | 135500 | 23570920000 | 44500 | 44350 | 44500 | 44350 | 2778 |
| 284 | 20230711 | 135400 | 23447436650 | 44400 | 44350 | 44400 | 44350 | 2746 |
| 285 | 20230711 | 135300 | 23325529600 | 44350 | 44300 | 44400 | 44250 | 1908 |
| 286 | 20230711 | 135200 | 23240931850 | 44300 | 44300 | 44300 | 44250 | 4662 |
| 287 | 20230711 | 135100 | 23034407800 | 44300 | 44300 | 44300 | 44250 | 4428 |
| 288 | 20230711 | 135000 | 22838254950 | 44250 | 44250 | 44300 | 44250 | 866 |
| 289 | 20230711 | 134900 | 22799925850 | 44250 | 44250 | 44300 | 44250 | 2686 |
| 290 | 20230711 | 134800 | 22681057650 | 44300 | 44200 | 44300 | 44200 | 6455 |
| 291 | 20230711 | 134700 | 22395464300 | 44200 | 44150 | 44200 | 44150 | 729 |
| 292 | 20230711 | 134600 | 22363266500 | 44150 | 44200 | 44200 | 44100 | 3229 |
| 293 | 20230711 | 134500 | 22220640600 | 44200 | 44000 | 44200 | 43950 | 14137 |
| 294 | 20230711 | 134400 | 21597934600 | 44000 | 44000 | 44000 | 43950 | 397 |
| 295 | 20230711 | 134300 | 21580474100 | 44000 | 43950 | 44000 | 43950 | 393 |
| 296 | 20230711 | 134200 | 21563188450 | 44000 | 44000 | 44000 | 43950 | 423 |
| 297 | 20230711 | 134100 | 21544589500 | 44000 | 43950 | 44000 | 43950 | 443 |
| 298 | 20230711 | 134000 | 21525116900 | 44000 | 44000 | 44000 | 43950 | 185 |
| 299 | 20230711 | 133900 | 21516976950 | 44000 | 43950 | 44000 | 43950 | 526 |
| 300 | 20230711 | 133800 | 21493833250 | 43950 | 43950 | 43950 | 43950 | 134 |
| 301 | 20230711 | 133700 | 21487943950 | 43900 | 43950 | 43950 | 43900 | 3258 |
| 302 | 20230711 | 133600 | 21344857550 | 43950 | 43950 | 44000 | 43950 | 1240 |
| 303 | 20230711 | 133500 | 21290356600 | 44000 | 44000 | 44000 | 43900 | 1036 |
| 304 | 20230711 | 133400 | 21244818300 | 44000 | 43950 | 44000 | 43950 | 383 |
| 305 | 20230711 | 133300 | 21227968650 | 43950 | 43950 | 44000 | 43950 | 818 |
| 306 | 20230711 | 133200 | 21192009800 | 43950 | 44000 | 44000 | 43950 | 845 |
| 307 | 20230711 | 133100 | 21154859300 | 44000 | 43850 | 44000 | 43850 | 5109 |
| 308 | 20230711 | 133000 | 20930471800 | 43850 | 43850 | 43900 | 43850 | 632 |
| 309 | 20230711 | 132900 | 20902753700 | 43900 | 43900 | 43900 | 43850 | 514 |
| 310 | 20230711 | 132800 | 20880190100 | 43900 | 43850 | 43900 | 43850 | 375 |
| 311 | 20230711 | 132700 | 20863746000 | 43850 | 43850 | 43850 | 43800 | 261 |
| 312 | 20230711 | 132600 | 20852301200 | 43850 | 43850 | 43850 | 43800 | 221 |
| 313 | 20230711 | 132500 | 20842610850 | 43850 | 43850 | 43850 | 43800 | 303 |
| 314 | 20230711 | 132400 | 20829324750 | 43850 | 43850 | 43900 | 43850 | 203 |
| 315 | 20230711 | 132300 | 20820418300 | 43850 | 43850 | 43900 | 43850 | 170 |
| 316 | 20230711 | 132200 | 20812958750 | 43850 | 43850 | 43900 | 43850 | 1239 |
| 317 | 20230711 | 132100 | 20758625500 | 43850 | 43800 | 43850 | 43800 | 440 |
| 318 | 20230711 | 132000 | 20739335150 | 43800 | 43850 | 43850 | 43800 | 412 |
| 319 | 20230711 | 131900 | 20721287750 | 43800 | 43850 | 43850 | 43800 | 1031 |
| 320 | 20230711 | 131800 | 20676128000 | 43850 | 43850 | 43850 | 43800 | 760 |
| 321 | 20230711 | 131700 | 20642803450 | 43850 | 43800 | 43850 | 43800 | 241 |
| 322 | 20230711 | 131600 | 20632244550 | 43800 | 43800 | 43850 | 43750 | 282 |
| 323 | 20230711 | 131500 | 20619893150 | 43800 | 43800 | 43800 | 43750 | 440 |
| 324 | 20230711 | 131400 | 20600623850 | 43750 | 43800 | 43800 | 43750 | 216 |
| 325 | 20230711 | 131300 | 20591168500 | 43800 | 43750 | 43850 | 43750 | 573 |
| 326 | 20230711 | 131200 | 20566076250 | 43750 | 43800 | 43850 | 43750 | 1415 |
| 327 | 20230711 | 131100 | 20504159300 | 43750 | 43750 | 43800 | 43750 | 229 |
| 328 | 20230711 | 131000 | 20494132100 | 43750 | 43850 | 43850 | 43750 | 1697 |
| 329 | 20230711 | 130900 | 20419802350 | 43800 | 43900 | 43900 | 43800 | 813 |
| 330 | 20230711 | 130800 | 20384152700 | 43900 | 43900 | 43900 | 43900 | 182 |
| 331 | 20230711 | 130700 | 20376162900 | 43900 | 43900 | 43900 | 43850 | 180 |
| 332 | 20230711 | 130600 | 20368261250 | 43900 | 43900 | 43900 | 43850 | 1099 |
| 333 | 20230711 | 130500 | 20320034800 | 43900 | 43900 | 43900 | 43850 | 99 |
| 334 | 20230711 | 130400 | 20315691550 | 43900 | 43850 | 43900 | 43800 | 1312 |
| 335 | 20230711 | 130300 | 20258166150 | 43850 | 43800 | 43850 | 43800 | 942 |
| 336 | 20230711 | 130200 | 20216889500 | 43800 | 43850 | 43900 | 43800 | 886 |
| 337 | 20230711 | 130100 | 20178064300 | 43900 | 43850 | 43900 | 43850 | 1083 |
| 338 | 20230711 | 130000 | 20130574400 | 43850 | 43900 | 43900 | 43850 | 1495 |
| 339 | 20230711 | 125900 | 20065002550 | 43850 | 43800 | 43900 | 43800 | 602 |
| 340 | 20230711 | 125800 | 20038621900 | 43800 | 43850 | 43850 | 43800 | 452 |
| 341 | 20230711 | 125700 | 20018811050 | 43900 | 43850 | 43900 | 43800 | 1254 |
| 342 | 20230711 | 125600 | 19963825600 | 43800 | 43850 | 43850 | 43800 | 1251 |
| 343 | 20230711 | 125500 | 19908969850 | 43850 | 43800 | 43850 | 43800 | 579 |
| 344 | 20230711 | 125400 | 19883603600 | 43800 | 43800 | 43850 | 43750 | 617 |
| 345 | 20230711 | 125300 | 19856593500 | 43800 | 43700 | 43800 | 43700 | 1513 |
| 346 | 20230711 | 125200 | 19790441100 | 43700 | 43650 | 43700 | 43600 | 2274 |
| 347 | 20230711 | 125100 | 19691088600 | 43600 | 43600 | 43600 | 43550 | 1108 |
| 348 | 20230711 | 125000 | 19642799050 | 43550 | 43550 | 43600 | 43500 | 548 |
| 349 | 20230711 | 124900 | 19618916850 | 43550 | 43650 | 43650 | 43500 | 3573 |
| 350 | 20230711 | 124800 | 19463259600 | 43650 | 43600 | 43650 | 43600 | 185 |
| 351 | 20230711 | 124700 | 19455185650 | 43600 | 43600 | 43600 | 43550 | 576 |
| 352 | 20230711 | 124600 | 19430095350 | 43600 | 43600 | 43600 | 43550 | 2286 |
| 353 | 20230711 | 124500 | 19330451850 | 43600 | 43650 | 43650 | 43600 | 1077 |
| 354 | 20230711 | 124400 | 19283463550 | 43650 | 43650 | 43700 | 43600 | 420 |
| 355 | 20230711 | 124300 | 19265131250 | 43650 | 43550 | 43700 | 43550 | 1127 |
| 356 | 20230711 | 124200 | 19215956850 | 43550 | 43550 | 43650 | 43550 | 1138 |
| 357 | 20230711 | 124100 | 19166352400 | 43600 | 43600 | 43650 | 43600 | 2116 |
| 358 | 20230711 | 124000 | 19074087400 | 43600 | 43650 | 43650 | 43600 | 564 |
| 359 | 20230711 | 123900 | 19049494750 | 43650 | 43600 | 43650 | 43600 | 144 |
| 360 | 20230711 | 123800 | 19043215000 | 43600 | 43600 | 43650 | 43600 | 566 |
| 361 | 20230711 | 123700 | 19018537050 | 43600 | 43600 | 43650 | 43600 | 578 |
| 362 | 20230711 | 123600 | 18993322850 | 43650 | 43600 | 43650 | 43600 | 424 |
| 363 | 20230711 | 123500 | 18974833850 | 43600 | 43600 | 43650 | 43550 | 2252 |
| 364 | 20230711 | 123400 | 18876646700 | 43600 | 43550 | 43600 | 43550 | 255 |
| 365 | 20230711 | 123300 | 18865533750 | 43550 | 43650 | 43650 | 43550 | 3709 |
| 366 | 20230711 | 123200 | 18703954600 | 43600 | 43550 | 43650 | 43500 | 2195 |
| 367 | 20230711 | 123100 | 18608266500 | 43550 | 43550 | 43550 | 43500 | 2174 |
| 368 | 20230711 | 123000 | 18513656300 | 43550 | 43600 | 43600 | 43550 | 789 |
| 369 | 20230711 | 122900 | 18479295300 | 43600 | 43650 | 43650 | 43550 | 2521 |
| 370 | 20230711 | 122800 | 18369448800 | 43600 | 43650 | 43650 | 43600 | 1942 |
| 371 | 20230711 | 122700 | 18284774050 | 43650 | 43700 | 43700 | 43650 | 378 |
| 372 | 20230711 | 122600 | 18268266500 | 43700 | 43750 | 43750 | 43650 | 4476 |
| 373 | 20230711 | 122500 | 18072794750 | 43750 | 43750 | 43750 | 43700 | 629 |
| 374 | 20230711 | 122400 | 18045278500 | 43750 | 43750 | 43750 | 43700 | 377 |
| 375 | 20230711 | 122300 | 18028795250 | 43750 | 43700 | 43750 | 43700 | 2782 |
| 376 | 20230711 | 122200 | 17907158850 | 43700 | 43700 | 43700 | 43650 | 129 |
| 377 | 20230711 | 122100 | 17901524400 | 43700 | 43650 | 43700 | 43650 | 618 |
| 378 | 20230711 | 122000 | 17874527250 | 43700 | 43700 | 43700 | 43650 | 103 |
| 379 | 20230711 | 121900 | 17870029450 | 43650 | 43700 | 43700 | 43650 | 215 |
| 380 | 20230711 | 121800 | 17860642700 | 43700 | 43650 | 43700 | 43650 | 404 |
| 381 | 20230711 | 121700 | 17843004400 | 43650 | 43700 | 43700 | 43650 | 815 |
| 382 | 20230711 | 121600 | 17807426800 | 43700 | 43650 | 43700 | 43650 | 256 |
| 383 | 20230711 | 121500 | 17796240650 | 43700 | 43700 | 43750 | 43700 | 3343 |
| 384 | 20230711 | 121400 | 17650151400 | 43700 | 43750 | 43750 | 43700 | 410 |
| 385 | 20230711 | 121300 | 17632232050 | 43750 | 43750 | 43750 | 43700 | 439 |
| 386 | 20230711 | 121200 | 17613040850 | 43750 | 43750 | 43750 | 43700 | 528 |
| 387 | 20230711 | 121100 | 17589947300 | 43750 | 43750 | 43750 | 43700 | 97 |
| 388 | 20230711 | 121000 | 17585704400 | 43750 | 43700 | 43750 | 43700 | 673 |
| 389 | 20230711 | 120900 | 17556265500 | 43700 | 43750 | 43750 | 43700 | 1449 |
| 390 | 20230711 | 120800 | 17492918150 | 43750 | 43750 | 43800 | 43750 | 1786 |
| 391 | 20230711 | 120700 | 17414780600 | 43750 | 43800 | 43800 | 43750 | 274 |
| 392 | 20230711 | 120600 | 17402790050 | 43800 | 43800 | 43800 | 43800 | 1799 |
| 393 | 20230711 | 120500 | 17323993850 | 43800 | 43800 | 43850 | 43800 | 2010 |
| 394 | 20230711 | 120400 | 17235951050 | 43800 | 43850 | 43850 | 43800 | 198 |
| 395 | 20230711 | 120300 | 17227269300 | 43850 | 43900 | 43900 | 43850 | 1060 |
| 396 | 20230711 | 120200 | 17180775050 | 43850 | 43850 | 43900 | 43850 | 288 |
| 397 | 20230711 | 120100 | 17168143000 | 43900 | 43900 | 43950 | 43900 | 409 |
| 398 | 20230711 | 120000 | 17150186400 | 43900 | 43900 | 43950 | 43900 | 61 |
| 399 | 20230711 | 115900 | 17147508300 | 43900 | 43950 | 43950 | 43900 | 235 |
| 400 | 20230711 | 115800 | 17137185800 | 43950 | 44000 | 44000 | 43900 | 962 |
| 401 | 20230711 | 115700 | 17094944000 | 43950 | 43950 | 44000 | 43900 | 805 |
| 402 | 20230711 | 115600 | 17059559900 | 43950 | 43950 | 43950 | 43900 | 834 |
| 403 | 20230711 | 115500 | 17022905750 | 43950 | 43950 | 43950 | 43900 | 531 |
| 404 | 20230711 | 115400 | 16999583200 | 43950 | 43950 | 43950 | 43900 | 555 |
| 405 | 20230711 | 115300 | 16975202200 | 43950 | 43950 | 43950 | 43950 | 234 |
| 406 | 20230711 | 115200 | 16964917900 | 43950 | 43900 | 43950 | 43900 | 155 |
| 407 | 20230711 | 115100 | 16958112400 | 43900 | 43900 | 43950 | 43900 | 727 |
| 408 | 20230711 | 115000 | 16926196600 | 43900 | 43850 | 43950 | 43850 | 1323 |
| 409 | 20230711 | 114900 | 16868104350 | 43900 | 43900 | 43900 | 43850 | 1027 |
| 410 | 20230711 | 114800 | 16823055650 | 43900 | 43850 | 43900 | 43850 | 101 |
| 411 | 20230711 | 114700 | 16818624600 | 43850 | 43850 | 43900 | 43850 | 363 |
| 412 | 20230711 | 114600 | 16802701650 | 43850 | 43900 | 43900 | 43850 | 127 |
| 413 | 20230711 | 114500 | 16797132500 | 43850 | 43850 | 43850 | 43800 | 949 |
| 414 | 20230711 | 114400 | 16755527400 | 43850 | 43800 | 43850 | 43800 | 188 |
| 415 | 20230711 | 114300 | 16747287600 | 43750 | 43800 | 43800 | 43750 | 866 |
| 416 | 20230711 | 114200 | 16709356850 | 43800 | 43750 | 43800 | 43750 | 193 |
| 417 | 20230711 | 114100 | 16700907450 | 43800 | 43800 | 43800 | 43800 | 255 |
| 418 | 20230711 | 114000 | 16689738450 | 43800 | 43850 | 43850 | 43800 | 728 |
| 419 | 20230711 | 113900 | 16657829500 | 43850 | 43750 | 43850 | 43750 | 1018 |
| 420 | 20230711 | 113800 | 16613239400 | 43800 | 43850 | 43850 | 43800 | 275 |
| 421 | 20230711 | 113700 | 16601193900 | 43850 | 43800 | 43850 | 43800 | 242 |
| 422 | 20230711 | 113600 | 16590590500 | 43800 | 43750 | 43800 | 43750 | 833 |
| 423 | 20230711 | 113500 | 16554105400 | 43750 | 43750 | 43800 | 43750 | 480 |
| 424 | 20230711 | 113400 | 16533104850 | 43750 | 43750 | 43750 | 43700 | 345 |
| 425 | 20230711 | 113300 | 16518011850 | 43700 | 43650 | 43700 | 43650 | 405 |
| 426 | 20230711 | 113200 | 16500318700 | 43650 | 43650 | 43650 | 43650 | 1127 |
| 427 | 20230711 | 113100 | 16451125150 | 43650 | 43750 | 43750 | 43650 | 479 |
| 428 | 20230711 | 113000 | 16430181500 | 43650 | 43700 | 43750 | 43650 | 2589 |
| 429 | 20230711 | 112900 | 16317042500 | 43700 | 43750 | 43750 | 43700 | 928 |
| 430 | 20230711 | 112800 | 16276487800 | 43700 | 43700 | 43750 | 43700 | 570 |
| 431 | 20230711 | 112700 | 16251574600 | 43700 | 43800 | 43800 | 43700 | 1477 |
| 432 | 20230711 | 112600 | 16186950700 | 43800 | 43800 | 43850 | 43800 | 1161 |
| 433 | 20230711 | 112500 | 16136091400 | 43800 | 43750 | 43850 | 43700 | 1976 |
| 434 | 20230711 | 112400 | 16049568500 | 43750 | 43700 | 43750 | 43650 | 385 |
| 435 | 20230711 | 112300 | 16032743000 | 43700 | 43700 | 43700 | 43650 | 300 |
| 436 | 20230711 | 112200 | 16019643700 | 43700 | 43700 | 43700 | 43650 | 202 |
| 437 | 20230711 | 112100 | 16010818600 | 43650 | 43750 | 43750 | 43650 | 390 |
| 438 | 20230711 | 112000 | 15993771000 | 43750 | 43800 | 43800 | 43700 | 212 |
| 439 | 20230711 | 111900 | 15984496000 | 43800 | 43750 | 43800 | 43700 | 489 |
| 440 | 20230711 | 111800 | 15963109850 | 43750 | 43600 | 43750 | 43600 | 564 |
| 441 | 20230711 | 111700 | 15938447500 | 43550 | 43600 | 43700 | 43500 | 2179 |
| 442 | 20230711 | 111600 | 15843532450 | 43600 | 43700 | 43750 | 43550 | 1130 |
| 443 | 20230711 | 111500 | 15794205900 | 43700 | 43700 | 43750 | 43700 | 161 |
| 444 | 20230711 | 111400 | 15787169650 | 43700 | 43700 | 43750 | 43700 | 1331 |
| 445 | 20230711 | 111300 | 15728994300 | 43700 | 43750 | 43750 | 43700 | 456 |
| 446 | 20230711 | 111200 | 15709053950 | 43750 | 43700 | 43750 | 43700 | 45 |
| 447 | 20230711 | 111100 | 15707085850 | 43750 | 43750 | 43800 | 43700 | 530 |
| 448 | 20230711 | 111000 | 15683900700 | 43750 | 43700 | 43750 | 43650 | 892 |
| 449 | 20230711 | 110900 | 15644894250 | 43700 | 43650 | 43700 | 43650 | 344 |
| 450 | 20230711 | 110800 | 15629863250 | 43650 | 43750 | 43750 | 43650 | 1070 |
| 451 | 20230711 | 110700 | 15583058350 | 43700 | 43550 | 43700 | 43500 | 582 |
| 452 | 20230711 | 110600 | 15557690350 | 43500 | 43450 | 43550 | 43450 | 1114 |
| 453 | 20230711 | 110500 | 15509243050 | 43400 | 43350 | 43500 | 43350 | 2644 |
| 454 | 20230711 | 110400 | 15394456300 | 43350 | 43400 | 43400 | 43300 | 2093 |
| 455 | 20230711 | 110300 | 15303714850 | 43400 | 43500 | 43500 | 43400 | 3536 |
| 456 | 20230711 | 110200 | 15150183000 | 43500 | 43550 | 43550 | 43450 | 2723 |
| 457 | 20230711 | 110100 | 15031791500 | 43500 | 43550 | 43600 | 43500 | 4616 |
| 458 | 20230711 | 110000 | 14830924000 | 43550 | 43650 | 43700 | 43550 | 2936 |
| 459 | 20230711 | 105900 | 14702869000 | 43650 | 43700 | 43700 | 43650 | 565 |
| 460 | 20230711 | 105800 | 14678202950 | 43700 | 43700 | 43700 | 43650 | 638 |
| 461 | 20230711 | 105700 | 14650343900 | 43650 | 43700 | 43750 | 43650 | 1423 |
| 462 | 20230711 | 105600 | 14588170950 | 43700 | 43800 | 43800 | 43700 | 1678 |
| 463 | 20230711 | 105500 | 14514757150 | 43800 | 43800 | 43850 | 43750 | 2112 |
| 464 | 20230711 | 105400 | 14422256550 | 43800 | 43800 | 43850 | 43800 | 370 |
| 465 | 20230711 | 105300 | 14406041800 | 43800 | 43800 | 43850 | 43800 | 92 |
| 466 | 20230711 | 105200 | 14402010100 | 43850 | 43850 | 43850 | 43800 | 184 |
| 467 | 20230711 | 105100 | 14393942300 | 43850 | 43800 | 43850 | 43800 | 901 |
| 468 | 20230711 | 105000 | 14354467750 | 43800 | 43850 | 43850 | 43800 | 540 |
| 469 | 20230711 | 104900 | 14330793800 | 43850 | 43850 | 43900 | 43850 | 621 |
| 470 | 20230711 | 104800 | 14303557200 | 43850 | 43800 | 43850 | 43800 | 414 |
| 471 | 20230711 | 104700 | 14285422150 | 43850 | 43850 | 43900 | 43800 | 669 |
| 472 | 20230711 | 104600 | 14256074550 | 43850 | 43800 | 43850 | 43800 | 1204 |
| 473 | 20230711 | 104500 | 14203312450 | 43750 | 43800 | 43850 | 43750 | 1079 |
| 474 | 20230711 | 104400 | 14156068750 | 43750 | 43850 | 43850 | 43700 | 277 |
| 475 | 20230711 | 104300 | 14143947250 | 43700 | 43700 | 43800 | 43600 | 3981 |
| 476 | 20230711 | 104200 | 13969921400 | 43700 | 43600 | 43700 | 43550 | 2246 |
| 477 | 20230711 | 104100 | 13871954600 | 43600 | 43550 | 43650 | 43500 | 5768 |
| 478 | 20230711 | 104000 | 13620769700 | 43600 | 43650 | 43700 | 43550 | 3406 |
| 479 | 20230711 | 103900 | 13472213750 | 43650 | 43750 | 43750 | 43650 | 9391 |
| 480 | 20230711 | 103800 | 13061581700 | 43750 | 43750 | 43800 | 43750 | 566 |
| 481 | 20230711 | 103700 | 13036813500 | 43750 | 43800 | 43800 | 43750 | 736 |
| 482 | 20230711 | 103600 | 13004594850 | 43800 | 43800 | 43850 | 43800 | 2377 |
| 483 | 20230711 | 103500 | 12900475900 | 43800 | 43850 | 43850 | 43800 | 382 |
| 484 | 20230711 | 103400 | 12883734100 | 43850 | 43850 | 43850 | 43800 | 598 |
| 485 | 20230711 | 103300 | 12857527300 | 43850 | 43800 | 43850 | 43800 | 520 |
| 486 | 20230711 | 103200 | 12834748300 | 43800 | 43850 | 43850 | 43800 | 496 |
| 487 | 20230711 | 103100 | 12813016500 | 43850 | 43800 | 43850 | 43800 | 247 |
| 488 | 20230711 | 103000 | 12802196550 | 43800 | 43850 | 43850 | 43800 | 2303 |
| 489 | 20230711 | 102900 | 12701317750 | 43800 | 43800 | 43850 | 43800 | 900 |
| 490 | 20230711 | 102800 | 12661891150 | 43800 | 43850 | 43850 | 43800 | 1801 |
| 491 | 20230711 | 102700 | 12582962600 | 43850 | 43850 | 43900 | 43850 | 741 |
| 492 | 20230711 | 102600 | 12550469600 | 43900 | 43850 | 43900 | 43850 | 1790 |
| 493 | 20230711 | 102500 | 12471963350 | 43850 | 43900 | 43900 | 43850 | 794 |
| 494 | 20230711 | 102400 | 12437143250 | 43900 | 43900 | 43900 | 43850 | 477 |
| 495 | 20230711 | 102300 | 12416215600 | 43900 | 43900 | 43950 | 43850 | 1242 |
| 496 | 20230711 | 102200 | 12361751800 | 43850 | 43900 | 44000 | 43850 | 1237 |
| 497 | 20230711 | 102100 | 12307445050 | 44000 | 43900 | 44000 | 43900 | 467 |
| 498 | 20230711 | 102000 | 12286918900 | 43900 | 43900 | 43950 | 43900 | 1203 |
| 499 | 20230711 | 101900 | 12234102900 | 43950 | 44000 | 44000 | 43900 | 482 |
| 500 | 20230711 | 101800 | 12212937550 | 44000 | 43900 | 44000 | 43850 | 1636 |
| 501 | 20230711 | 101700 | 12141152150 | 44000 | 44000 | 44000 | 43900 | 1316 |
| 502 | 20230711 | 101600 | 12083317700 | 44050 | 44000 | 44050 | 44000 | 254 |
| 503 | 20230711 | 101500 | 12072141000 | 44000 | 43900 | 44050 | 43850 | 1599 |
| 504 | 20230711 | 101400 | 12001806150 | 43900 | 43950 | 43950 | 43850 | 2914 |
| 505 | 20230711 | 101300 | 11873879750 | 43950 | 43900 | 43950 | 43900 | 602 |
| 506 | 20230711 | 101200 | 11847445350 | 43900 | 44000 | 44000 | 43900 | 1078 |
| 507 | 20230711 | 101100 | 11800096800 | 44000 | 43950 | 44000 | 43900 | 355 |
| 508 | 20230711 | 101000 | 11784500100 | 43900 | 44000 | 44050 | 43850 | 1292 |
| 509 | 20230711 | 100900 | 11727760550 | 44050 | 44050 | 44050 | 44000 | 2413 |
| 510 | 20230711 | 100800 | 11621514200 | 44050 | 44100 | 44100 | 44000 | 546 |
| 511 | 20230711 | 100700 | 11597463300 | 44100 | 44000 | 44100 | 43950 | 5035 |
| 512 | 20230711 | 100600 | 11375730850 | 44000 | 43950 | 44000 | 43900 | 1009 |
| 513 | 20230711 | 100500 | 11331359250 | 44000 | 43850 | 44000 | 43850 | 2005 |
| 514 | 20230711 | 100400 | 11243381600 | 43850 | 43850 | 43850 | 43800 | 1112 |
| 515 | 20230711 | 100300 | 11194645100 | 43850 | 43800 | 43850 | 43800 | 1378 |
| 516 | 20230711 | 100200 | 11134275050 | 43800 | 43850 | 43850 | 43800 | 1119 |
| 517 | 20230711 | 100100 | 11085250600 | 43850 | 43850 | 43850 | 43800 | 311 |
| 518 | 20230711 | 100000 | 11071621400 | 43850 | 43800 | 43850 | 43800 | 2406 |
| 519 | 20230711 | 095900 | 10966222350 | 43800 | 43800 | 43850 | 43800 | 779 |
| 520 | 20230711 | 095800 | 10932088600 | 43850 | 43800 | 43900 | 43800 | 3183 |
| 521 | 20230711 | 095700 | 10792473150 | 43900 | 43800 | 43900 | 43800 | 1823 |
| 522 | 20230711 | 095600 | 10712503600 | 43850 | 43950 | 44000 | 43850 | 1922 |
| 523 | 20230711 | 095500 | 10628164700 | 43950 | 44000 | 44050 | 43950 | 449 |
| 524 | 20230711 | 095400 | 10608414450 | 44000 | 44000 | 44050 | 44000 | 1271 |
| 525 | 20230711 | 095300 | 10552487750 | 44050 | 44050 | 44050 | 44000 | 940 |
| 526 | 20230711 | 095200 | 10511110200 | 44000 | 44050 | 44100 | 44000 | 1956 |
| 527 | 20230711 | 095100 | 10425000000 | 44050 | 44000 | 44050 | 44000 | 1376 |
| 528 | 20230711 | 095000 | 10364438200 | 44000 | 44050 | 44100 | 44000 | 960 |
| 529 | 20230711 | 094900 | 10322175400 | 44050 | 43800 | 44100 | 43800 | 3525 |
| 530 | 20230711 | 094800 | 10167024350 | 43950 | 43800 | 43950 | 43800 | 2168 |
| 531 | 20230711 | 094700 | 10071923950 | 43850 | 43800 | 43850 | 43800 | 1154 |
| 532 | 20230711 | 094600 | 10021376000 | 43800 | 43800 | 43850 | 43800 | 2412 |
| 533 | 20230711 | 094500 | 9915714900 | 43850 | 43900 | 43900 | 43850 | 1694 |
| 534 | 20230711 | 094400 | 9841425500 | 43900 | 43850 | 43900 | 43800 | 1348 |
| 535 | 20230711 | 094300 | 9782316800 | 43850 | 43850 | 43900 | 43800 | 1643 |
| 536 | 20230711 | 094200 | 9710286000 | 43850 | 44050 | 44100 | 43850 | 2968 |
| 537 | 20230711 | 094100 | 9579687750 | 44050 | 44050 | 44100 | 44000 | 3486 |
| 538 | 20230711 | 094000 | 9426161700 | 44100 | 44100 | 44150 | 44050 | 2473 |
| 539 | 20230711 | 093900 | 9317167950 | 44100 | 44150 | 44200 | 44100 | 2542 |
| 540 | 20230711 | 093800 | 9204957900 | 44150 | 44200 | 44250 | 44150 | 2520 |
| 541 | 20230711 | 093700 | 9093570750 | 44200 | 44250 | 44250 | 44150 | 3352 |
| 542 | 20230711 | 093600 | 8945402400 | 44250 | 44250 | 44300 | 44200 | 4930 |
| 543 | 20230711 | 093500 | 8727375200 | 44300 | 44200 | 44300 | 44150 | 4567 |
| 544 | 20230711 | 093400 | 8525381600 | 44200 | 44150 | 44200 | 44150 | 4297 |
| 545 | 20230711 | 093300 | 8335529700 | 44200 | 44100 | 44200 | 44100 | 3376 |
| 546 | 20230711 | 093200 | 8186498150 | 44100 | 44000 | 44100 | 44000 | 3645 |
| 547 | 20230711 | 093100 | 8025844150 | 44000 | 43800 | 44050 | 43800 | 5959 |
| 548 | 20230711 | 093000 | 7764068900 | 43800 | 43850 | 43900 | 43800 | 1767 |
| 549 | 20230711 | 092900 | 7686610650 | 43850 | 43950 | 43950 | 43800 | 4394 |
| 550 | 20230711 | 092800 | 7493867000 | 43950 | 43900 | 43950 | 43850 | 1266 |
| 551 | 20230711 | 092700 | 7438298700 | 43950 | 43850 | 43950 | 43850 | 1848 |
| 552 | 20230711 | 092600 | 7357185850 | 43900 | 43900 | 43950 | 43800 | 2831 |
| 553 | 20230711 | 092500 | 7232985200 | 43900 | 44000 | 44000 | 43850 | 6244 |
| 554 | 20230711 | 092400 | 6958864450 | 44000 | 44050 | 44050 | 43950 | 6064 |
| 555 | 20230711 | 092300 | 6692081500 | 44050 | 43950 | 44050 | 43900 | 4496 |
| 556 | 20230711 | 092200 | 6494342550 | 43900 | 43850 | 43950 | 43800 | 3559 |
| 557 | 20230711 | 092100 | 6338221600 | 43850 | 43800 | 43850 | 43750 | 3145 |
| 558 | 20230711 | 092000 | 6200431600 | 43800 | 43750 | 43850 | 43750 | 3238 |
| 559 | 20230711 | 091900 | 6058631900 | 43750 | 43750 | 43800 | 43750 | 3279 |
| 560 | 20230711 | 091800 | 5915132850 | 43750 | 43600 | 43750 | 43600 | 2213 |
| 561 | 20230711 | 091700 | 5818385900 | 43600 | 43450 | 43700 | 43450 | 1688 |
| 562 | 20230711 | 091600 | 5744934950 | 43450 | 43400 | 43650 | 43400 | 6131 |
| 563 | 20230711 | 091500 | 5478477450 | 43450 | 43350 | 43450 | 43300 | 3810 |
| 564 | 20230711 | 091400 | 5313258500 | 43400 | 43550 | 43550 | 43350 | 5525 |
| 565 | 20230711 | 091300 | 5073187200 | 43550 | 43800 | 43800 | 43550 | 3912 |
| 566 | 20230711 | 091200 | 4902369350 | 43750 | 43800 | 43850 | 43750 | 2827 |
| 567 | 20230711 | 091100 | 4778489100 | 43800 | 43900 | 43950 | 43750 | 4849 |
| 568 | 20230711 | 091000 | 4565891600 | 43900 | 44100 | 44100 | 43850 | 7992 |
| 569 | 20230711 | 090900 | 4214397600 | 44100 | 44000 | 44150 | 44000 | 8460 |
| 570 | 20230711 | 090800 | 3841546950 | 44050 | 43850 | 44100 | 43800 | 5747 |
| 571 | 20230711 | 090700 | 3588988400 | 43850 | 43400 | 43850 | 43400 | 5159 |
| 572 | 20230711 | 090600 | 3364125050 | 43400 | 43350 | 43500 | 43150 | 3046 |
| 573 | 20230711 | 090500 | 3232058950 | 43200 | 43100 | 43400 | 42850 | 12949 |
| 574 | 20230711 | 090400 | 2674740400 | 43000 | 43150 | 43300 | 43000 | 9366 |
| 575 | 20230711 | 090300 | 2270969600 | 43050 | 43350 | 43400 | 43000 | 12855 |
| 576 | 20230711 | 090200 | 1716684000 | 43300 | 43600 | 43600 | 43150 | 8611 |
| 577 | 20230711 | 090100 | 1343490300 | 43600 | 44100 | 44200 | 43500 | 18433 |
| 578 | 20230711 | 090000 | 535854400 | 44100 | 44000 | 44300 | 44000 | 12165 |