32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 184800 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 12256 |
| 3 | 20230704 | 184700 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20230704 | 184600 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20230704 | 184500 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20230704 | 184400 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20230704 | 184300 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20230704 | 184200 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20230704 | 184100 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20230704 | 184000 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20230704 | 183900 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20230704 | 183800 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20230704 | 183700 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20230704 | 183600 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20230704 | 183500 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20230704 | 183400 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20230704 | 183300 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20230704 | 183200 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20230704 | 183100 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20230704 | 183000 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20230704 | 182900 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20230704 | 182800 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20230704 | 182700 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20230704 | 182600 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20230704 | 182500 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20230704 | 182400 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20230704 | 182300 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20230704 | 182200 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20230704 | 182100 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20230704 | 182000 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20230704 | 181900 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20230704 | 181800 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 12256 |
| 33 | 20230704 | 181700 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20230704 | 181600 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20230704 | 181500 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20230704 | 181400 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20230704 | 181300 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20230704 | 181200 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20230704 | 181100 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20230704 | 181000 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20230704 | 180900 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20230704 | 180800 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20230704 | 180700 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20230704 | 180600 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20230704 | 180500 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20230704 | 180400 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20230704 | 180300 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20230704 | 180200 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20230704 | 180100 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20230704 | 180000 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20230704 | 175900 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20230704 | 175800 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20230704 | 175700 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20230704 | 175600 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20230704 | 175500 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20230704 | 175400 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20230704 | 175300 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20230704 | 175200 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20230704 | 175100 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20230704 | 175000 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20230704 | 174900 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20230704 | 174800 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 12256 |
| 63 | 20230704 | 174700 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20230704 | 174600 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20230704 | 174500 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20230704 | 174400 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20230704 | 174300 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20230704 | 174200 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20230704 | 174100 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20230704 | 174000 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20230704 | 173900 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20230704 | 173800 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20230704 | 173700 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20230704 | 173600 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20230704 | 173500 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20230704 | 173400 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20230704 | 173300 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20230704 | 173200 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20230704 | 173100 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20230704 | 173000 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20230704 | 172900 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20230704 | 172800 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20230704 | 172700 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20230704 | 172600 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20230704 | 172500 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20230704 | 172400 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20230704 | 172300 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20230704 | 172200 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20230704 | 172100 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20230704 | 172000 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20230704 | 171900 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20230704 | 171800 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 12256 |
| 93 | 20230704 | 171700 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20230704 | 171600 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20230704 | 171500 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20230704 | 171400 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20230704 | 171300 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20230704 | 171200 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20230704 | 171100 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20230704 | 171000 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20230704 | 170900 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20230704 | 170800 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20230704 | 170700 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20230704 | 170600 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20230704 | 170500 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20230704 | 170400 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20230704 | 170300 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20230704 | 170200 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20230704 | 170100 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20230704 | 170000 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20230704 | 165900 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20230704 | 165800 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20230704 | 165700 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20230704 | 165600 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20230704 | 165500 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20230704 | 165400 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20230704 | 165300 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20230704 | 165200 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20230704 | 165100 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20230704 | 165000 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20230704 | 164900 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20230704 | 164800 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 12256 |
| 123 | 20230704 | 164700 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20230704 | 164600 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20230704 | 164500 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20230704 | 164400 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20230704 | 164300 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20230704 | 164200 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20230704 | 164100 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20230704 | 164000 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20230704 | 163900 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20230704 | 163800 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20230704 | 163700 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20230704 | 163600 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20230704 | 163500 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20230704 | 163400 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20230704 | 163300 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20230704 | 163200 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20230704 | 163100 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20230704 | 163000 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20230704 | 162900 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20230704 | 162800 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20230704 | 162700 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20230704 | 162600 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20230704 | 162500 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20230704 | 162400 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20230704 | 162300 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20230704 | 162200 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20230704 | 162100 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20230704 | 162000 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20230704 | 161900 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20230704 | 161800 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 12256 |
| 153 | 20230704 | 161700 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20230704 | 161600 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20230704 | 161500 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20230704 | 161400 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20230704 | 161300 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20230704 | 161200 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20230704 | 161100 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20230704 | 161000 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20230704 | 160900 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20230704 | 160800 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20230704 | 160700 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20230704 | 160600 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20230704 | 160500 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20230704 | 160400 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20230704 | 160300 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20230704 | 160200 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20230704 | 160100 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20230704 | 160000 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20230704 | 155900 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20230704 | 155800 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20230704 | 155700 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20230704 | 155600 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20230704 | 155500 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20230704 | 155400 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20230704 | 155300 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20230704 | 155200 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20230704 | 155100 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20230704 | 155000 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20230704 | 154900 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20230704 | 154800 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 12256 |
| 183 | 20230704 | 154700 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20230704 | 154600 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20230704 | 154500 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20230704 | 154400 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20230704 | 154300 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20230704 | 154200 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20230704 | 154100 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20230704 | 154000 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20230704 | 153900 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20230704 | 153800 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20230704 | 153700 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20230704 | 153600 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20230704 | 153500 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20230704 | 153400 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20230704 | 153300 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20230704 | 153200 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20230704 | 153100 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20230704 | 153000 | 36912222500 | 23800 | 23800 | 23800 | 23800 | 12256 |
| 201 | 20230704 | 152900 | 36620529700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20230704 | 152800 | 36620529700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20230704 | 152700 | 36620529700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20230704 | 152600 | 36620529700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20230704 | 152500 | 36620529700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20230704 | 152400 | 36620529700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20230704 | 152300 | 36620529700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20230704 | 152200 | 36620529700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20230704 | 152100 | 36620529700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20230704 | 152000 | 36620529700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20230704 | 151900 | 36620529700 | 23850 | 23800 | 23900 | 23700 | 23607 |
| 212 | 20230704 | 151800 | 36059564050 | 23800 | 23750 | 23800 | 23750 | 1816 |
| 213 | 20230704 | 151700 | 36016378600 | 23800 | 23800 | 23850 | 23750 | 2983 |
| 214 | 20230704 | 151600 | 35945457350 | 23800 | 23800 | 23800 | 23700 | 3550 |
| 215 | 20230704 | 151500 | 35861040850 | 23750 | 23850 | 23850 | 23700 | 12655 |
| 216 | 20230704 | 151400 | 35560544600 | 23850 | 23850 | 23850 | 23800 | 1487 |
| 217 | 20230704 | 151300 | 35525138300 | 23850 | 23850 | 23850 | 23800 | 2504 |
| 218 | 20230704 | 151200 | 35465503300 | 23850 | 23850 | 23850 | 23800 | 5300 |
| 219 | 20230704 | 151100 | 35339103450 | 23850 | 23850 | 23850 | 23800 | 1287 |
| 220 | 20230704 | 151000 | 35308411500 | 23850 | 23800 | 23850 | 23750 | 1380 |
| 221 | 20230704 | 150900 | 35275575350 | 23800 | 23800 | 23800 | 23800 | 3382 |
| 222 | 20230704 | 150800 | 35195083750 | 23800 | 23800 | 23800 | 23800 | 890 |
| 223 | 20230704 | 150700 | 35173901750 | 23800 | 23850 | 23850 | 23750 | 1429 |
| 224 | 20230704 | 150600 | 35139877300 | 23850 | 23750 | 23850 | 23750 | 3275 |
| 225 | 20230704 | 150500 | 35061831000 | 23750 | 23800 | 23850 | 23750 | 4380 |
| 226 | 20230704 | 150400 | 34957650550 | 23800 | 23850 | 23850 | 23800 | 173 |
| 227 | 20230704 | 150300 | 34953532750 | 23850 | 23850 | 23850 | 23800 | 1341 |
| 228 | 20230704 | 150200 | 34921551650 | 23850 | 23850 | 23850 | 23800 | 1543 |
| 229 | 20230704 | 150100 | 34884768650 | 23800 | 23850 | 23850 | 23800 | 958 |
| 230 | 20230704 | 150000 | 34861941350 | 23850 | 23850 | 23850 | 23800 | 894 |
| 231 | 20230704 | 145900 | 34840645500 | 23800 | 23750 | 23850 | 23750 | 2235 |
| 232 | 20230704 | 145800 | 34787508950 | 23750 | 23800 | 23800 | 23750 | 1946 |
| 233 | 20230704 | 145700 | 34741195350 | 23800 | 23800 | 23800 | 23750 | 1053 |
| 234 | 20230704 | 145600 | 34716134500 | 23800 | 23750 | 23800 | 23750 | 2425 |
| 235 | 20230704 | 145500 | 34658420100 | 23750 | 23800 | 23800 | 23750 | 571 |
| 236 | 20230704 | 145400 | 34644840300 | 23800 | 23750 | 23800 | 23750 | 536 |
| 237 | 20230704 | 145300 | 34632102500 | 23750 | 23800 | 23800 | 23750 | 1186 |
| 238 | 20230704 | 145200 | 34603902150 | 23800 | 23750 | 23800 | 23750 | 197 |
| 239 | 20230704 | 145100 | 34599215600 | 23800 | 23800 | 23800 | 23750 | 97 |
| 240 | 20230704 | 145000 | 34596907250 | 23800 | 23750 | 23800 | 23750 | 2517 |
| 241 | 20230704 | 144900 | 34537112200 | 23700 | 23750 | 23750 | 23700 | 740 |
| 242 | 20230704 | 144800 | 34519548400 | 23750 | 23700 | 23750 | 23700 | 1099 |
| 243 | 20230704 | 144700 | 34493447650 | 23700 | 23750 | 23750 | 23700 | 1003 |
| 244 | 20230704 | 144600 | 34469631050 | 23750 | 23750 | 23800 | 23750 | 529 |
| 245 | 20230704 | 144500 | 34457067250 | 23800 | 23750 | 23800 | 23750 | 634 |
| 246 | 20230704 | 144400 | 34442009700 | 23750 | 23800 | 23800 | 23750 | 3863 |
| 247 | 20230704 | 144300 | 34350240700 | 23800 | 23750 | 23800 | 23750 | 1981 |
| 248 | 20230704 | 144200 | 34303095150 | 23750 | 23800 | 23800 | 23750 | 3490 |
| 249 | 20230704 | 144100 | 34220195450 | 23800 | 23750 | 23800 | 23750 | 1598 |
| 250 | 20230704 | 144000 | 34182227750 | 23800 | 23800 | 23800 | 23800 | 389 |
| 251 | 20230704 | 143900 | 34172969550 | 23800 | 23800 | 23850 | 23800 | 1030 |
| 252 | 20230704 | 143800 | 34148452900 | 23850 | 23850 | 23850 | 23800 | 578 |
| 253 | 20230704 | 143700 | 34134669000 | 23800 | 23850 | 23850 | 23800 | 2597 |
| 254 | 20230704 | 143600 | 34072848450 | 23850 | 23850 | 23850 | 23800 | 298 |
| 255 | 20230704 | 143500 | 34065744400 | 23800 | 23800 | 23850 | 23750 | 1700 |
| 256 | 20230704 | 143400 | 34025333950 | 23800 | 23800 | 23800 | 23750 | 4082 |
| 257 | 20230704 | 143300 | 33928182900 | 23800 | 23800 | 23800 | 23750 | 2089 |
| 258 | 20230704 | 143200 | 33878555450 | 23800 | 23750 | 23800 | 23750 | 3862 |
| 259 | 20230704 | 143100 | 33786738550 | 23750 | 23800 | 23800 | 23750 | 158 |
| 260 | 20230704 | 143000 | 33782982050 | 23800 | 23800 | 23800 | 23800 | 117 |
| 261 | 20230704 | 142900 | 33780197450 | 23750 | 23800 | 23800 | 23750 | 33 |
| 262 | 20230704 | 142800 | 33779412850 | 23800 | 23800 | 23800 | 23750 | 83 |
| 263 | 20230704 | 142700 | 33777439600 | 23800 | 23800 | 23800 | 23750 | 52 |
| 264 | 20230704 | 142600 | 33776202050 | 23800 | 23800 | 23800 | 23750 | 1695 |
| 265 | 20230704 | 142500 | 33735892250 | 23800 | 23800 | 23800 | 23750 | 636 |
| 266 | 20230704 | 142400 | 33720755550 | 23800 | 23800 | 23800 | 23800 | 2637 |
| 267 | 20230704 | 142300 | 33657994950 | 23800 | 23850 | 23850 | 23800 | 763 |
| 268 | 20230704 | 142200 | 33639814200 | 23850 | 23800 | 23850 | 23800 | 358 |
| 269 | 20230704 | 142100 | 33631291000 | 23800 | 23850 | 23850 | 23800 | 778 |
| 270 | 20230704 | 142000 | 33612768450 | 23800 | 23850 | 23850 | 23800 | 295 |
| 271 | 20230704 | 141900 | 33605732750 | 23850 | 23800 | 23850 | 23800 | 131 |
| 272 | 20230704 | 141800 | 33602610300 | 23800 | 23800 | 23850 | 23800 | 928 |
| 273 | 20230704 | 141700 | 33580517200 | 23800 | 23800 | 23850 | 23800 | 4316 |
| 274 | 20230704 | 141600 | 33477767650 | 23850 | 23800 | 23850 | 23800 | 324 |
| 275 | 20230704 | 141500 | 33470044500 | 23800 | 23850 | 23850 | 23800 | 366 |
| 276 | 20230704 | 141400 | 33461329550 | 23850 | 23850 | 23850 | 23800 | 268 |
| 277 | 20230704 | 141300 | 33454940800 | 23850 | 23850 | 23850 | 23850 | 817 |
| 278 | 20230704 | 141200 | 33435455350 | 23850 | 23850 | 23900 | 23850 | 1545 |
| 279 | 20230704 | 141100 | 33398606000 | 23850 | 23850 | 23900 | 23850 | 1530 |
| 280 | 20230704 | 141000 | 33362107000 | 23850 | 23900 | 23900 | 23850 | 432 |
| 281 | 20230704 | 140900 | 33351794200 | 23900 | 23950 | 23950 | 23900 | 1723 |
| 282 | 20230704 | 140800 | 33310610050 | 23950 | 23900 | 23950 | 23900 | 167 |
| 283 | 20230704 | 140700 | 33306613400 | 23950 | 23950 | 23950 | 23900 | 2752 |
| 284 | 20230704 | 140600 | 33240778350 | 23900 | 23950 | 24000 | 23900 | 1669 |
| 285 | 20230704 | 140500 | 33200803800 | 23950 | 23950 | 24000 | 23950 | 3807 |
| 286 | 20230704 | 140400 | 33109596150 | 23950 | 23850 | 23950 | 23850 | 3922 |
| 287 | 20230704 | 140300 | 33015926650 | 23850 | 23750 | 23850 | 23750 | 2212 |
| 288 | 20230704 | 140200 | 32963227700 | 23800 | 23800 | 23800 | 23750 | 1545 |
| 289 | 20230704 | 140100 | 32926471050 | 23750 | 23850 | 23850 | 23750 | 2044 |
| 290 | 20230704 | 140000 | 32877872550 | 23850 | 23800 | 23850 | 23800 | 1144 |
| 291 | 20230704 | 135900 | 32850627100 | 23800 | 23800 | 23800 | 23800 | 455 |
| 292 | 20230704 | 135800 | 32839798100 | 23800 | 23850 | 23850 | 23800 | 1657 |
| 293 | 20230704 | 135700 | 32800359500 | 23800 | 23800 | 23800 | 23800 | 405 |
| 294 | 20230704 | 135600 | 32790720500 | 23800 | 23850 | 23850 | 23800 | 3074 |
| 295 | 20230704 | 135500 | 32717527350 | 23850 | 23750 | 23850 | 23750 | 4502 |
| 296 | 20230704 | 135400 | 32610249000 | 23800 | 23800 | 23800 | 23750 | 950 |
| 297 | 20230704 | 135300 | 32587646600 | 23800 | 23800 | 23800 | 23800 | 583 |
| 298 | 20230704 | 135200 | 32573771200 | 23800 | 23750 | 23800 | 23750 | 331 |
| 299 | 20230704 | 135100 | 32565893700 | 23750 | 23750 | 23800 | 23750 | 624 |
| 300 | 20230704 | 135000 | 32551047850 | 23700 | 23750 | 23750 | 23700 | 1324 |
| 301 | 20230704 | 134900 | 32519603100 | 23750 | 23750 | 23750 | 23700 | 2241 |
| 302 | 20230704 | 134800 | 32466379850 | 23700 | 23750 | 23750 | 23700 | 1397 |
| 303 | 20230704 | 134700 | 32433264050 | 23700 | 23700 | 23750 | 23700 | 434 |
| 304 | 20230704 | 134600 | 32422968700 | 23700 | 23700 | 23700 | 23700 | 178 |
| 305 | 20230704 | 134500 | 32418750100 | 23700 | 23700 | 23750 | 23700 | 312 |
| 306 | 20230704 | 134400 | 32411355650 | 23650 | 23700 | 23750 | 23650 | 907 |
| 307 | 20230704 | 134300 | 32389825400 | 23650 | 23700 | 23750 | 23650 | 6713 |
| 308 | 20230704 | 134200 | 32230667150 | 23700 | 23700 | 23750 | 23700 | 202 |
| 309 | 20230704 | 134100 | 32225874950 | 23750 | 23700 | 23750 | 23700 | 354 |
| 310 | 20230704 | 134000 | 32217482550 | 23700 | 23700 | 23750 | 23700 | 2451 |
| 311 | 20230704 | 133900 | 32159393800 | 23750 | 23750 | 23750 | 23700 | 2933 |
| 312 | 20230704 | 133800 | 32089860950 | 23750 | 23750 | 23750 | 23700 | 374 |
| 313 | 20230704 | 133700 | 32080982050 | 23750 | 23750 | 23750 | 23700 | 3183 |
| 314 | 20230704 | 133600 | 32005388750 | 23750 | 23750 | 23750 | 23700 | 424 |
| 315 | 20230704 | 133500 | 31995328750 | 23750 | 23750 | 23750 | 23700 | 2196 |
| 316 | 20230704 | 133400 | 31943278750 | 23750 | 23750 | 23750 | 23700 | 121 |
| 317 | 20230704 | 133300 | 31940407100 | 23700 | 23750 | 23750 | 23700 | 838 |
| 318 | 20230704 | 133200 | 31920534000 | 23750 | 23700 | 23750 | 23700 | 716 |
| 319 | 20230704 | 133100 | 31903563350 | 23700 | 23650 | 23750 | 23650 | 3187 |
| 320 | 20230704 | 133000 | 31828031600 | 23700 | 23650 | 23700 | 23650 | 1405 |
| 321 | 20230704 | 132900 | 31794783000 | 23650 | 23650 | 23700 | 23650 | 451 |
| 322 | 20230704 | 132800 | 31784116750 | 23700 | 23700 | 23700 | 23650 | 673 |
| 323 | 20230704 | 132700 | 31768190500 | 23700 | 23700 | 23700 | 23650 | 618 |
| 324 | 20230704 | 132600 | 31753564000 | 23650 | 23650 | 23700 | 23650 | 615 |
| 325 | 20230704 | 132500 | 31739018300 | 23650 | 23650 | 23700 | 23650 | 219 |
| 326 | 20230704 | 132400 | 31733838050 | 23650 | 23650 | 23700 | 23650 | 542 |
| 327 | 20230704 | 132300 | 31721019000 | 23650 | 23650 | 23700 | 23650 | 245 |
| 328 | 20230704 | 132200 | 31715224100 | 23650 | 23700 | 23700 | 23650 | 1210 |
| 329 | 20230704 | 132100 | 31686604100 | 23650 | 23700 | 23700 | 23600 | 1839 |
| 330 | 20230704 | 132000 | 31643115500 | 23700 | 23650 | 23700 | 23650 | 4063 |
| 331 | 20230704 | 131900 | 31547012950 | 23650 | 23650 | 23700 | 23650 | 247 |
| 332 | 20230704 | 131800 | 31541170900 | 23700 | 23700 | 23700 | 23650 | 788 |
| 333 | 20230704 | 131700 | 31522518100 | 23700 | 23700 | 23700 | 23650 | 1849 |
| 334 | 20230704 | 131600 | 31478782650 | 23650 | 23650 | 23700 | 23650 | 505 |
| 335 | 20230704 | 131500 | 31466834400 | 23700 | 23650 | 23700 | 23650 | 2860 |
| 336 | 20230704 | 131400 | 31399164550 | 23700 | 23700 | 23700 | 23700 | 2966 |
| 337 | 20230704 | 131300 | 31328870350 | 23750 | 23700 | 23750 | 23700 | 81 |
| 338 | 20230704 | 131200 | 31326947700 | 23750 | 23700 | 23750 | 23700 | 255 |
| 339 | 20230704 | 131100 | 31320903450 | 23700 | 23700 | 23700 | 23700 | 398 |
| 340 | 20230704 | 131000 | 31311470850 | 23700 | 23750 | 23750 | 23650 | 4821 |
| 341 | 20230704 | 130900 | 31197220250 | 23750 | 23800 | 23800 | 23750 | 3658 |
| 342 | 20230704 | 130800 | 31110317050 | 23800 | 23750 | 23800 | 23750 | 480 |
| 343 | 20230704 | 130700 | 31098911700 | 23700 | 23750 | 23750 | 23700 | 245 |
| 344 | 20230704 | 130600 | 31093093000 | 23750 | 23750 | 23800 | 23700 | 2608 |
| 345 | 20230704 | 130500 | 31031178400 | 23800 | 23750 | 23800 | 23750 | 344 |
| 346 | 20230704 | 130400 | 31022993750 | 23800 | 23800 | 23800 | 23750 | 1046 |
| 347 | 20230704 | 130300 | 30998141350 | 23800 | 23750 | 23800 | 23750 | 108 |
| 348 | 20230704 | 130200 | 30995572100 | 23800 | 23800 | 23800 | 23750 | 268 |
| 349 | 20230704 | 130100 | 30989194350 | 23800 | 23800 | 23800 | 23750 | 31 |
| 350 | 20230704 | 130000 | 30988457600 | 23750 | 23750 | 23750 | 23750 | 518 |
| 351 | 20230704 | 125900 | 30976155100 | 23750 | 23800 | 23800 | 23750 | 516 |
| 352 | 20230704 | 125800 | 30963887850 | 23800 | 23700 | 23800 | 23700 | 897 |
| 353 | 20230704 | 125700 | 30942584800 | 23750 | 23750 | 23750 | 23700 | 1524 |
| 354 | 20230704 | 125600 | 30906391050 | 23750 | 23700 | 23750 | 23700 | 379 |
| 355 | 20230704 | 125500 | 30897390300 | 23700 | 23700 | 23750 | 23700 | 603 |
| 356 | 20230704 | 125400 | 30883073350 | 23700 | 23750 | 23750 | 23700 | 703 |
| 357 | 20230704 | 125300 | 30866387700 | 23750 | 23750 | 23750 | 23750 | 30 |
| 358 | 20230704 | 125200 | 30865675200 | 23750 | 23750 | 23800 | 23750 | 1284 |
| 359 | 20230704 | 125100 | 30835176250 | 23750 | 23750 | 23750 | 23750 | 789 |
| 360 | 20230704 | 125000 | 30816437500 | 23700 | 23700 | 23750 | 23700 | 1123 |
| 361 | 20230704 | 124900 | 30789820700 | 23700 | 23750 | 23750 | 23700 | 1076 |
| 362 | 20230704 | 124800 | 30764310550 | 23750 | 23750 | 23750 | 23700 | 300 |
| 363 | 20230704 | 124700 | 30757191150 | 23700 | 23750 | 23750 | 23700 | 1182 |
| 364 | 20230704 | 124600 | 30729172200 | 23750 | 23750 | 23750 | 23750 | 79 |
| 365 | 20230704 | 124500 | 30727295950 | 23750 | 23750 | 23750 | 23700 | 134 |
| 366 | 20230704 | 124400 | 30724113950 | 23750 | 23750 | 23750 | 23700 | 531 |
| 367 | 20230704 | 124300 | 30711512800 | 23750 | 23700 | 23750 | 23700 | 817 |
| 368 | 20230704 | 124200 | 30692122100 | 23700 | 23750 | 23750 | 23700 | 2104 |
| 369 | 20230704 | 124100 | 30642154250 | 23750 | 23700 | 23750 | 23700 | 411 |
| 370 | 20230704 | 124000 | 30632409000 | 23800 | 23700 | 23800 | 23700 | 904 |
| 371 | 20230704 | 123900 | 30610975150 | 23750 | 23750 | 23800 | 23700 | 1853 |
| 372 | 20230704 | 123800 | 30566964000 | 23800 | 23800 | 23800 | 23750 | 112 |
| 373 | 20230704 | 123700 | 30564299450 | 23750 | 23750 | 23750 | 23750 | 1949 |
| 374 | 20230704 | 123600 | 30518010700 | 23750 | 23750 | 23800 | 23750 | 2098 |
| 375 | 20230704 | 123500 | 30468183150 | 23750 | 23700 | 23750 | 23700 | 365 |
| 376 | 20230704 | 123400 | 30459514700 | 23750 | 23800 | 23850 | 23750 | 6393 |
| 377 | 20230704 | 123300 | 30307530550 | 23800 | 23800 | 23800 | 23800 | 1245 |
| 378 | 20230704 | 123200 | 30277899550 | 23750 | 23800 | 23850 | 23750 | 2816 |
| 379 | 20230704 | 123100 | 30210885900 | 23800 | 23850 | 23850 | 23800 | 414 |
| 380 | 20230704 | 123000 | 30201025450 | 23850 | 23800 | 23850 | 23750 | 1961 |
| 381 | 20230704 | 122900 | 30154352500 | 23800 | 23800 | 23850 | 23800 | 187 |
| 382 | 20230704 | 122800 | 30149901850 | 23800 | 23750 | 23850 | 23750 | 4706 |
| 383 | 20230704 | 122700 | 30037948250 | 23800 | 23800 | 23800 | 23750 | 307 |
| 384 | 20230704 | 122600 | 30030648750 | 23750 | 23800 | 23800 | 23750 | 2750 |
| 385 | 20230704 | 122500 | 29965201350 | 23800 | 23700 | 23800 | 23700 | 995 |
| 386 | 20230704 | 122400 | 29941584200 | 23700 | 23750 | 23750 | 23700 | 794 |
| 387 | 20230704 | 122300 | 29922734500 | 23750 | 23750 | 23750 | 23750 | 706 |
| 388 | 20230704 | 122200 | 29905967000 | 23750 | 23700 | 23750 | 23700 | 430 |
| 389 | 20230704 | 122100 | 29895757500 | 23750 | 23700 | 23750 | 23700 | 2012 |
| 390 | 20230704 | 122000 | 29847977850 | 23700 | 23700 | 23700 | 23700 | 1270 |
| 391 | 20230704 | 121900 | 29817878850 | 23700 | 23650 | 23700 | 23650 | 232 |
| 392 | 20230704 | 121800 | 29812386700 | 23700 | 23700 | 23700 | 23650 | 776 |
| 393 | 20230704 | 121700 | 29794003650 | 23650 | 23700 | 23700 | 23650 | 648 |
| 394 | 20230704 | 121600 | 29778662750 | 23700 | 23700 | 23750 | 23650 | 340 |
| 395 | 20230704 | 121500 | 29770612850 | 23700 | 23700 | 23700 | 23650 | 172 |
| 396 | 20230704 | 121400 | 29766542750 | 23700 | 23750 | 23750 | 23650 | 405 |
| 397 | 20230704 | 121300 | 29756935700 | 23750 | 23700 | 23750 | 23700 | 1136 |
| 398 | 20230704 | 121200 | 29729990950 | 23700 | 23700 | 23700 | 23700 | 171 |
| 399 | 20230704 | 121100 | 29725938250 | 23700 | 23650 | 23700 | 23650 | 2375 |
| 400 | 20230704 | 121000 | 29669763900 | 23600 | 23650 | 23650 | 23600 | 418 |
| 401 | 20230704 | 120900 | 29659892950 | 23650 | 23650 | 23650 | 23650 | 986 |
| 402 | 20230704 | 120800 | 29636574050 | 23650 | 23650 | 23700 | 23600 | 4667 |
| 403 | 20230704 | 120700 | 29526201150 | 23700 | 23650 | 23700 | 23650 | 918 |
| 404 | 20230704 | 120600 | 29504475100 | 23700 | 23700 | 23700 | 23650 | 351 |
| 405 | 20230704 | 120500 | 29496165650 | 23700 | 23750 | 23750 | 23700 | 4281 |
| 406 | 20230704 | 120400 | 29394705700 | 23750 | 23750 | 23750 | 23700 | 285 |
| 407 | 20230704 | 120300 | 29387937100 | 23800 | 23750 | 23800 | 23750 | 1698 |
| 408 | 20230704 | 120200 | 29347580250 | 23750 | 23750 | 23750 | 23700 | 304 |
| 409 | 20230704 | 120100 | 29340360500 | 23750 | 23750 | 23750 | 23700 | 199 |
| 410 | 20230704 | 120000 | 29335638200 | 23750 | 23750 | 23750 | 23750 | 3242 |
| 411 | 20230704 | 115900 | 29258640700 | 23750 | 23700 | 23750 | 23700 | 260 |
| 412 | 20230704 | 115800 | 29252466400 | 23750 | 23750 | 23750 | 23700 | 1126 |
| 413 | 20230704 | 115700 | 29225772950 | 23700 | 23750 | 23750 | 23700 | 3406 |
| 414 | 20230704 | 115600 | 29145030600 | 23750 | 23750 | 23800 | 23700 | 1260 |
| 415 | 20230704 | 115500 | 29115106350 | 23800 | 23800 | 23800 | 23750 | 254 |
| 416 | 20230704 | 115400 | 29109061650 | 23800 | 23800 | 23800 | 23750 | 1298 |
| 417 | 20230704 | 115300 | 29078189750 | 23800 | 23800 | 23800 | 23800 | 617 |
| 418 | 20230704 | 115200 | 29063505150 | 23800 | 23750 | 23800 | 23750 | 588 |
| 419 | 20230704 | 115100 | 29049537500 | 23750 | 23750 | 23800 | 23700 | 1272 |
| 420 | 20230704 | 115000 | 29019327350 | 23750 | 23750 | 23750 | 23750 | 581 |
| 421 | 20230704 | 114900 | 29005528600 | 23700 | 23700 | 23750 | 23700 | 175 |
| 422 | 20230704 | 114800 | 29001378350 | 23750 | 23700 | 23750 | 23700 | 531 |
| 423 | 20230704 | 114700 | 28988784000 | 23700 | 23750 | 23750 | 23700 | 382 |
| 424 | 20230704 | 114600 | 28979712000 | 23750 | 23750 | 23750 | 23700 | 1760 |
| 425 | 20230704 | 114500 | 28937962000 | 23750 | 23750 | 23800 | 23750 | 1827 |
| 426 | 20230704 | 114400 | 28894570000 | 23750 | 23700 | 23750 | 23700 | 1592 |
| 427 | 20230704 | 114300 | 28856765750 | 23750 | 23700 | 23750 | 23700 | 170 |
| 428 | 20230704 | 114200 | 28852734500 | 23700 | 23750 | 23750 | 23700 | 540 |
| 429 | 20230704 | 114100 | 28839936000 | 23700 | 23700 | 23700 | 23700 | 1296 |
| 430 | 20230704 | 114000 | 28809220800 | 23750 | 23750 | 23750 | 23700 | 4851 |
| 431 | 20230704 | 113900 | 28694184550 | 23750 | 23750 | 23800 | 23750 | 588 |
| 432 | 20230704 | 113800 | 28680218500 | 23750 | 23700 | 23800 | 23700 | 5328 |
| 433 | 20230704 | 113700 | 28553634350 | 23700 | 23750 | 23750 | 23700 | 2930 |
| 434 | 20230704 | 113600 | 28484191650 | 23700 | 23700 | 23750 | 23700 | 487 |
| 435 | 20230704 | 113500 | 28472645550 | 23700 | 23650 | 23750 | 23650 | 2611 |
| 436 | 20230704 | 113400 | 28410759050 | 23700 | 23700 | 23700 | 23700 | 241 |
| 437 | 20230704 | 113300 | 28405047350 | 23650 | 23700 | 23700 | 23650 | 436 |
| 438 | 20230704 | 113200 | 28394733550 | 23700 | 23700 | 23750 | 23650 | 1829 |
| 439 | 20230704 | 113100 | 28351386200 | 23700 | 23750 | 23750 | 23700 | 3386 |
| 440 | 20230704 | 113000 | 28271135200 | 23700 | 23700 | 23750 | 23700 | 310 |
| 441 | 20230704 | 112900 | 28263784300 | 23700 | 23750 | 23800 | 23700 | 3715 |
| 442 | 20230704 | 112800 | 28175538250 | 23800 | 23800 | 23800 | 23750 | 3814 |
| 443 | 20230704 | 112700 | 28084954200 | 23750 | 23750 | 23800 | 23750 | 1247 |
| 444 | 20230704 | 112600 | 28055331650 | 23750 | 23800 | 23800 | 23750 | 251 |
| 445 | 20230704 | 112500 | 28049367350 | 23800 | 23800 | 23800 | 23800 | 317 |
| 446 | 20230704 | 112400 | 28041822750 | 23800 | 23750 | 23800 | 23750 | 2460 |
| 447 | 20230704 | 112300 | 27983396500 | 23750 | 23750 | 23750 | 23700 | 1634 |
| 448 | 20230704 | 112200 | 27944609450 | 23750 | 23750 | 23750 | 23700 | 115 |
| 449 | 20230704 | 112100 | 27941878250 | 23750 | 23750 | 23750 | 23700 | 927 |
| 450 | 20230704 | 112000 | 27919862250 | 23750 | 23800 | 23800 | 23700 | 2642 |
| 451 | 20230704 | 111900 | 27857110650 | 23850 | 23850 | 23900 | 23800 | 3126 |
| 452 | 20230704 | 111800 | 27782634550 | 23850 | 23800 | 23850 | 23800 | 1306 |
| 453 | 20230704 | 111700 | 27751549000 | 23800 | 23750 | 23800 | 23750 | 631 |
| 454 | 20230704 | 111600 | 27736534000 | 23750 | 23800 | 23800 | 23750 | 251 |
| 455 | 20230704 | 111500 | 27730571550 | 23750 | 23700 | 23800 | 23700 | 5102 |
| 456 | 20230704 | 111400 | 27609463450 | 23700 | 23700 | 23750 | 23650 | 1639 |
| 457 | 20230704 | 111300 | 27570619450 | 23700 | 23750 | 23750 | 23700 | 2322 |
| 458 | 20230704 | 111200 | 27515587050 | 23750 | 23700 | 23750 | 23700 | 276 |
| 459 | 20230704 | 111100 | 27509034600 | 23700 | 23700 | 23750 | 23700 | 927 |
| 460 | 20230704 | 111000 | 27487062350 | 23700 | 23700 | 23750 | 23700 | 964 |
| 461 | 20230704 | 110900 | 27464193550 | 23700 | 23700 | 23750 | 23700 | 441 |
| 462 | 20230704 | 110800 | 27453738050 | 23700 | 23700 | 23700 | 23700 | 542 |
| 463 | 20230704 | 110700 | 27440892650 | 23750 | 23850 | 23850 | 23700 | 8150 |
| 464 | 20230704 | 110600 | 27247393200 | 23850 | 23800 | 23850 | 23800 | 1434 |
| 465 | 20230704 | 110500 | 27213217650 | 23850 | 23800 | 23850 | 23800 | 10064 |
| 466 | 20230704 | 110400 | 26973681200 | 23800 | 23800 | 23800 | 23750 | 1053 |
| 467 | 20230704 | 110300 | 26948651600 | 23800 | 23700 | 23800 | 23700 | 12094 |
| 468 | 20230704 | 110200 | 26661888500 | 23700 | 23650 | 23700 | 23650 | 6374 |
| 469 | 20230704 | 110100 | 26511088000 | 23650 | 23600 | 23650 | 23600 | 3609 |
| 470 | 20230704 | 110000 | 26425882900 | 23650 | 23550 | 23650 | 23550 | 3226 |
| 471 | 20230704 | 105900 | 26349776100 | 23600 | 23550 | 23600 | 23550 | 2645 |
| 472 | 20230704 | 105800 | 26287481900 | 23600 | 23650 | 23650 | 23600 | 8053 |
| 473 | 20230704 | 105700 | 26097348050 | 23650 | 23650 | 23650 | 23600 | 1490 |
| 474 | 20230704 | 105600 | 26062116550 | 23650 | 23550 | 23650 | 23500 | 8060 |
| 475 | 20230704 | 105500 | 25872218850 | 23550 | 23450 | 23550 | 23450 | 6036 |
| 476 | 20230704 | 105400 | 25730424500 | 23450 | 23500 | 23500 | 23400 | 11561 |
| 477 | 20230704 | 105300 | 25459399100 | 23500 | 23550 | 23600 | 23450 | 21215 |
| 478 | 20230704 | 105200 | 24960506200 | 23550 | 23650 | 23650 | 23550 | 13868 |
| 479 | 20230704 | 105100 | 24632978950 | 23650 | 23650 | 23650 | 23600 | 7267 |
| 480 | 20230704 | 105000 | 24461114550 | 23650 | 23600 | 23650 | 23600 | 1355 |
| 481 | 20230704 | 104900 | 24429111300 | 23650 | 23650 | 23650 | 23600 | 3156 |
| 482 | 20230704 | 104800 | 24354606200 | 23650 | 23600 | 23650 | 23600 | 8111 |
| 483 | 20230704 | 104700 | 24163160100 | 23600 | 23650 | 23700 | 23600 | 4286 |
| 484 | 20230704 | 104600 | 24061845900 | 23700 | 23700 | 23750 | 23650 | 6727 |
| 485 | 20230704 | 104500 | 23902560500 | 23750 | 23800 | 23800 | 23700 | 15277 |
| 486 | 20230704 | 104400 | 23539950850 | 23800 | 23850 | 23850 | 23750 | 6447 |
| 487 | 20230704 | 104300 | 23386526450 | 23850 | 23750 | 23850 | 23700 | 14016 |
| 488 | 20230704 | 104200 | 23053319800 | 23750 | 23700 | 23750 | 23700 | 3692 |
| 489 | 20230704 | 104100 | 22965764800 | 23700 | 23750 | 23750 | 23700 | 6307 |
| 490 | 20230704 | 104000 | 22816259950 | 23750 | 23850 | 23900 | 23700 | 13259 |
| 491 | 20230704 | 103900 | 22500877700 | 23850 | 23900 | 23900 | 23850 | 4460 |
| 492 | 20230704 | 103800 | 22394490350 | 23850 | 23850 | 23900 | 23850 | 3378 |
| 493 | 20230704 | 103700 | 22313904300 | 23850 | 23850 | 23900 | 23850 | 4050 |
| 494 | 20230704 | 103600 | 22217300900 | 23850 | 23750 | 23900 | 23700 | 10823 |
| 495 | 20230704 | 103500 | 21959774550 | 23750 | 23850 | 23900 | 23750 | 20070 |
| 496 | 20230704 | 103400 | 21481731800 | 23850 | 24000 | 24050 | 23800 | 13922 |
| 497 | 20230704 | 103300 | 21148648400 | 24000 | 24000 | 24050 | 24000 | 8102 |
| 498 | 20230704 | 103200 | 20954180300 | 24050 | 24050 | 24100 | 24000 | 11368 |
| 499 | 20230704 | 103100 | 20680890150 | 24050 | 24150 | 24150 | 24050 | 17397 |
| 500 | 20230704 | 103000 | 20261590750 | 24200 | 24250 | 24300 | 24150 | 12845 |
| 501 | 20230704 | 102900 | 19950470850 | 24300 | 24350 | 24350 | 24250 | 2280 |
| 502 | 20230704 | 102800 | 19895074050 | 24400 | 24500 | 24500 | 24300 | 16063 |
| 503 | 20230704 | 102700 | 19503815100 | 24450 | 24400 | 24500 | 24400 | 1073 |
| 504 | 20230704 | 102600 | 19477583050 | 24350 | 24400 | 24450 | 24350 | 5910 |
| 505 | 20230704 | 102500 | 19333402050 | 24400 | 24400 | 24400 | 24350 | 4283 |
| 506 | 20230704 | 102400 | 19229028350 | 24400 | 24350 | 24400 | 24350 | 7126 |
| 507 | 20230704 | 102300 | 19055432600 | 24350 | 24400 | 24450 | 24350 | 12701 |
| 508 | 20230704 | 102200 | 18745599450 | 24400 | 24550 | 24600 | 24400 | 19047 |
| 509 | 20230704 | 102100 | 18279163400 | 24550 | 24600 | 24650 | 24550 | 6434 |
| 510 | 20230704 | 102000 | 18121034000 | 24650 | 24700 | 24750 | 24600 | 4256 |
| 511 | 20230704 | 101900 | 18016013600 | 24700 | 24750 | 24750 | 24700 | 6473 |
| 512 | 20230704 | 101800 | 17855828350 | 24750 | 24750 | 24800 | 24750 | 2428 |
| 513 | 20230704 | 101700 | 17795732750 | 24750 | 24750 | 24800 | 24750 | 2229 |
| 514 | 20230704 | 101600 | 17740564000 | 24800 | 24800 | 24800 | 24700 | 3243 |
| 515 | 20230704 | 101500 | 17660294550 | 24750 | 24750 | 24800 | 24750 | 1842 |
| 516 | 20230704 | 101400 | 17614703750 | 24800 | 24750 | 24800 | 24700 | 3051 |
| 517 | 20230704 | 101300 | 17539184500 | 24800 | 24800 | 24800 | 24750 | 2522 |
| 518 | 20230704 | 101200 | 17476639000 | 24750 | 24750 | 24800 | 24700 | 9938 |
| 519 | 20230704 | 101100 | 17230453850 | 24750 | 24750 | 24750 | 24750 | 2096 |
| 520 | 20230704 | 101000 | 17178577850 | 24750 | 24800 | 24800 | 24750 | 9594 |
| 521 | 20230704 | 100900 | 16940912100 | 24800 | 24750 | 24800 | 24750 | 2237 |
| 522 | 20230704 | 100800 | 16885444550 | 24750 | 24650 | 24800 | 24650 | 4978 |
| 523 | 20230704 | 100700 | 16762340150 | 24650 | 24650 | 24700 | 24650 | 1417 |
| 524 | 20230704 | 100600 | 16727409500 | 24600 | 24600 | 24650 | 24550 | 1548 |
| 525 | 20230704 | 100500 | 16689328600 | 24600 | 24550 | 24600 | 24500 | 5446 |
| 526 | 20230704 | 100400 | 16555520350 | 24550 | 24500 | 24550 | 24500 | 1946 |
| 527 | 20230704 | 100300 | 16507786400 | 24550 | 24600 | 24600 | 24500 | 9172 |
| 528 | 20230704 | 100200 | 16282357350 | 24600 | 24600 | 24650 | 24600 | 1175 |
| 529 | 20230704 | 100100 | 16253452300 | 24600 | 24550 | 24650 | 24550 | 2902 |
| 530 | 20230704 | 100000 | 16182048450 | 24550 | 24550 | 24600 | 24550 | 1401 |
| 531 | 20230704 | 095900 | 16147608150 | 24550 | 24600 | 24600 | 24550 | 4126 |
| 532 | 20230704 | 095800 | 16046225250 | 24600 | 24550 | 24600 | 24500 | 1486 |
| 533 | 20230704 | 095700 | 16009748250 | 24550 | 24550 | 24600 | 24500 | 3895 |
| 534 | 20230704 | 095600 | 15914147000 | 24600 | 24600 | 24650 | 24550 | 6397 |
| 535 | 20230704 | 095500 | 15756856650 | 24600 | 24650 | 24700 | 24600 | 5004 |
| 536 | 20230704 | 095400 | 15633598350 | 24650 | 24700 | 24700 | 24650 | 3552 |
| 537 | 20230704 | 095300 | 15545970600 | 24700 | 24750 | 24750 | 24650 | 4437 |
| 538 | 20230704 | 095200 | 15436350500 | 24700 | 24800 | 24800 | 24700 | 11060 |
| 539 | 20230704 | 095100 | 15162836000 | 24800 | 24800 | 24900 | 24750 | 10102 |
| 540 | 20230704 | 095000 | 14912155600 | 24850 | 24800 | 24850 | 24800 | 10346 |
| 541 | 20230704 | 094900 | 14655402950 | 24800 | 24850 | 24850 | 24800 | 4285 |
| 542 | 20230704 | 094800 | 14548980400 | 24850 | 24800 | 24850 | 24800 | 14625 |
| 543 | 20230704 | 094700 | 14185745750 | 24800 | 24750 | 24800 | 24750 | 5357 |
| 544 | 20230704 | 094600 | 14052960400 | 24800 | 24750 | 24800 | 24750 | 2335 |
| 545 | 20230704 | 094500 | 13995143300 | 24750 | 24850 | 24850 | 24750 | 8471 |
| 546 | 20230704 | 094400 | 13784929450 | 24850 | 24850 | 24900 | 24800 | 7019 |
| 547 | 20230704 | 094300 | 13610412950 | 24850 | 24900 | 24900 | 24800 | 19174 |
| 548 | 20230704 | 094200 | 13133250400 | 24900 | 24850 | 24900 | 24800 | 9612 |
| 549 | 20230704 | 094100 | 12894270850 | 24850 | 24700 | 24900 | 24700 | 23511 |
| 550 | 20230704 | 094000 | 12310993050 | 24700 | 24750 | 24750 | 24700 | 1306 |
| 551 | 20230704 | 093900 | 12278691100 | 24750 | 24750 | 24750 | 24700 | 4579 |
| 552 | 20230704 | 093800 | 12165569950 | 24750 | 24700 | 24750 | 24700 | 4909 |
| 553 | 20230704 | 093700 | 12044257900 | 24750 | 24700 | 24750 | 24700 | 2935 |
| 554 | 20230704 | 093600 | 11971688300 | 24700 | 24600 | 24700 | 24550 | 13492 |
| 555 | 20230704 | 093500 | 11639149050 | 24600 | 24550 | 24600 | 24550 | 2376 |
| 556 | 20230704 | 093400 | 11580811850 | 24550 | 24550 | 24600 | 24500 | 5356 |
| 557 | 20230704 | 093300 | 11449335250 | 24550 | 24500 | 24550 | 24450 | 8993 |
| 558 | 20230704 | 093200 | 11229009950 | 24450 | 24500 | 24500 | 24450 | 1675 |
| 559 | 20230704 | 093100 | 11188039500 | 24450 | 24450 | 24500 | 24400 | 3703 |
| 560 | 20230704 | 093000 | 11097534550 | 24450 | 24450 | 24500 | 24450 | 3778 |
| 561 | 20230704 | 092900 | 11005154400 | 24450 | 24500 | 24500 | 24400 | 7030 |
| 562 | 20230704 | 092800 | 10833311600 | 24450 | 24450 | 24500 | 24400 | 5606 |
| 563 | 20230704 | 092700 | 10696249000 | 24450 | 24500 | 24500 | 24450 | 2537 |
| 564 | 20230704 | 092600 | 10634191200 | 24500 | 24450 | 24500 | 24450 | 8598 |
| 565 | 20230704 | 092500 | 10423760150 | 24500 | 24500 | 24500 | 24450 | 6877 |
| 566 | 20230704 | 092400 | 10255574450 | 24450 | 24500 | 24500 | 24450 | 4161 |
| 567 | 20230704 | 092300 | 10153714050 | 24500 | 24550 | 24600 | 24450 | 14314 |
| 568 | 20230704 | 092200 | 9802637350 | 24550 | 24600 | 24700 | 24500 | 10314 |
| 569 | 20230704 | 092100 | 9548865200 | 24650 | 24600 | 24650 | 24600 | 3371 |
| 570 | 20230704 | 092000 | 9465928500 | 24600 | 24550 | 24600 | 24550 | 6542 |
| 571 | 20230704 | 091900 | 9305113750 | 24550 | 24550 | 24600 | 24500 | 6435 |
| 572 | 20230704 | 091800 | 9147121200 | 24550 | 24500 | 24550 | 24450 | 3307 |
| 573 | 20230704 | 091700 | 9066042700 | 24500 | 24550 | 24550 | 24450 | 12070 |
| 574 | 20230704 | 091600 | 8770307000 | 24550 | 24500 | 24550 | 24500 | 5015 |
| 575 | 20230704 | 091500 | 8647286900 | 24500 | 24500 | 24550 | 24500 | 3056 |
| 576 | 20230704 | 091400 | 8572293000 | 24500 | 24450 | 24550 | 24450 | 10779 |
| 577 | 20230704 | 091300 | 8308261400 | 24450 | 24500 | 24550 | 24450 | 8892 |
| 578 | 20230704 | 091200 | 8090257350 | 24500 | 24550 | 24550 | 24500 | 2586 |
| 579 | 20230704 | 091100 | 8026839050 | 24550 | 24450 | 24550 | 24400 | 10971 |
| 580 | 20230704 | 091000 | 7758439950 | 24450 | 24500 | 24500 | 24400 | 5775 |
| 581 | 20230704 | 090900 | 7617217450 | 24450 | 24650 | 24650 | 24450 | 25484 |
| 582 | 20230704 | 090800 | 6992150650 | 24650 | 24750 | 24800 | 24600 | 14003 |
| 583 | 20230704 | 090700 | 6646176600 | 24750 | 24800 | 24850 | 24700 | 19723 |
| 584 | 20230704 | 090600 | 6157619750 | 24700 | 24550 | 24800 | 24500 | 24174 |
| 585 | 20230704 | 090500 | 5560830100 | 24500 | 24500 | 24600 | 24450 | 9369 |
| 586 | 20230704 | 090400 | 5331130000 | 24550 | 24400 | 24650 | 24350 | 48572 |
| 587 | 20230704 | 090300 | 4141531850 | 24450 | 24500 | 24550 | 24400 | 26247 |
| 588 | 20230704 | 090200 | 3499121350 | 24500 | 24750 | 24800 | 24500 | 37664 |
| 589 | 20230704 | 090100 | 2570921900 | 24800 | 24900 | 24900 | 24750 | 29957 |
| 590 | 20230704 | 090000 | 1827797300 | 24850 | 25000 | 25000 | 24800 | 73218 |