32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 184900 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 92860 |
| 3 | 20230707 | 184800 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 4 | 20230707 | 184700 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 5 | 20230707 | 184600 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 6 | 20230707 | 184500 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 7 | 20230707 | 184400 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 8 | 20230707 | 184300 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 9 | 20230707 | 184200 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 10 | 20230707 | 184100 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 11 | 20230707 | 184000 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 12 | 20230707 | 183900 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 13 | 20230707 | 183800 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 14 | 20230707 | 183700 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 15 | 20230707 | 183600 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 16 | 20230707 | 183500 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 17 | 20230707 | 183400 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 18 | 20230707 | 183300 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 19 | 20230707 | 183200 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 20 | 20230707 | 183100 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 21 | 20230707 | 183000 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 22 | 20230707 | 182900 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 23 | 20230707 | 182800 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 24 | 20230707 | 182700 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 25 | 20230707 | 182600 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 26 | 20230707 | 182500 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 27 | 20230707 | 182400 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 28 | 20230707 | 182300 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 29 | 20230707 | 182200 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 30 | 20230707 | 182100 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 31 | 20230707 | 182000 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 32 | 20230707 | 181900 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 92860 |
| 33 | 20230707 | 181800 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 34 | 20230707 | 181700 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 35 | 20230707 | 181600 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 36 | 20230707 | 181500 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 37 | 20230707 | 181400 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 38 | 20230707 | 181300 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 39 | 20230707 | 181200 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 40 | 20230707 | 181100 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 41 | 20230707 | 181000 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 42 | 20230707 | 180900 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 43 | 20230707 | 180800 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 44 | 20230707 | 180700 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 45 | 20230707 | 180600 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 46 | 20230707 | 180500 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 47 | 20230707 | 180400 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 48 | 20230707 | 180300 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 49 | 20230707 | 180200 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 50 | 20230707 | 180100 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 51 | 20230707 | 180000 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 52 | 20230707 | 175900 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 53 | 20230707 | 175800 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 54 | 20230707 | 175700 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 55 | 20230707 | 175600 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 56 | 20230707 | 175500 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 57 | 20230707 | 175400 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 58 | 20230707 | 175300 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 59 | 20230707 | 175200 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 60 | 20230707 | 175100 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 61 | 20230707 | 175000 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 62 | 20230707 | 174900 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 92860 |
| 63 | 20230707 | 174800 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 64 | 20230707 | 174700 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 65 | 20230707 | 174600 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 66 | 20230707 | 174500 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 67 | 20230707 | 174400 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 68 | 20230707 | 174300 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 69 | 20230707 | 174200 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 70 | 20230707 | 174100 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 71 | 20230707 | 174000 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 72 | 20230707 | 173900 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 73 | 20230707 | 173800 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 74 | 20230707 | 173700 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 75 | 20230707 | 173600 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 76 | 20230707 | 173500 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 77 | 20230707 | 173400 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 78 | 20230707 | 173300 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 79 | 20230707 | 173200 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 80 | 20230707 | 173100 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 81 | 20230707 | 173000 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 82 | 20230707 | 172900 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 83 | 20230707 | 172800 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 84 | 20230707 | 172700 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 85 | 20230707 | 172600 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 86 | 20230707 | 172500 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 87 | 20230707 | 172400 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 88 | 20230707 | 172300 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 89 | 20230707 | 172200 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 90 | 20230707 | 172100 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 91 | 20230707 | 172000 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 92 | 20230707 | 171900 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 92860 |
| 93 | 20230707 | 171800 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 94 | 20230707 | 171700 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 95 | 20230707 | 171600 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 96 | 20230707 | 171500 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 97 | 20230707 | 171400 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 98 | 20230707 | 171300 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 99 | 20230707 | 171200 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 100 | 20230707 | 171100 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 101 | 20230707 | 171000 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 102 | 20230707 | 170900 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 103 | 20230707 | 170800 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 104 | 20230707 | 170700 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 105 | 20230707 | 170600 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 106 | 20230707 | 170500 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 107 | 20230707 | 170400 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 108 | 20230707 | 170300 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 109 | 20230707 | 170200 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 110 | 20230707 | 170100 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 111 | 20230707 | 170000 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 112 | 20230707 | 165900 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 113 | 20230707 | 165800 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 114 | 20230707 | 165700 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 115 | 20230707 | 165600 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 116 | 20230707 | 165500 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 117 | 20230707 | 165400 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 118 | 20230707 | 165300 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 119 | 20230707 | 165200 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 120 | 20230707 | 165100 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 121 | 20230707 | 165000 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 122 | 20230707 | 164900 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 92860 |
| 123 | 20230707 | 164800 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 124 | 20230707 | 164700 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 125 | 20230707 | 164600 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 126 | 20230707 | 164500 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 127 | 20230707 | 164400 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 128 | 20230707 | 164300 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 129 | 20230707 | 164200 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 130 | 20230707 | 164100 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 131 | 20230707 | 164000 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 132 | 20230707 | 163900 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 133 | 20230707 | 163800 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 134 | 20230707 | 163700 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 135 | 20230707 | 163600 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 136 | 20230707 | 163500 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 137 | 20230707 | 163400 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 138 | 20230707 | 163300 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 139 | 20230707 | 163200 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 140 | 20230707 | 163100 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 141 | 20230707 | 163000 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 142 | 20230707 | 162900 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 143 | 20230707 | 162800 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 144 | 20230707 | 162700 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 145 | 20230707 | 162600 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 146 | 20230707 | 162500 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 147 | 20230707 | 162400 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 148 | 20230707 | 162300 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 149 | 20230707 | 162200 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 150 | 20230707 | 162100 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 151 | 20230707 | 162000 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 152 | 20230707 | 161900 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 92860 |
| 153 | 20230707 | 161800 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 154 | 20230707 | 161700 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 155 | 20230707 | 161600 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 156 | 20230707 | 161500 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 157 | 20230707 | 161400 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 158 | 20230707 | 161300 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 159 | 20230707 | 161200 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 160 | 20230707 | 161100 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 161 | 20230707 | 161000 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 162 | 20230707 | 160900 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 163 | 20230707 | 160800 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 164 | 20230707 | 160700 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 165 | 20230707 | 160600 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 166 | 20230707 | 160500 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 167 | 20230707 | 160400 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 168 | 20230707 | 160300 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 169 | 20230707 | 160200 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 170 | 20230707 | 160100 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 171 | 20230707 | 160000 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 172 | 20230707 | 155900 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 173 | 20230707 | 155800 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 174 | 20230707 | 155700 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 175 | 20230707 | 155600 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 176 | 20230707 | 155500 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 177 | 20230707 | 155400 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 178 | 20230707 | 155300 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 179 | 20230707 | 155200 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 180 | 20230707 | 155100 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 181 | 20230707 | 155000 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 182 | 20230707 | 154900 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 92860 |
| 183 | 20230707 | 154800 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 184 | 20230707 | 154700 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 185 | 20230707 | 154600 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 186 | 20230707 | 154500 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 187 | 20230707 | 154400 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 188 | 20230707 | 154300 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 189 | 20230707 | 154200 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 190 | 20230707 | 154100 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 191 | 20230707 | 154000 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 192 | 20230707 | 153900 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 193 | 20230707 | 153800 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 194 | 20230707 | 153700 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 195 | 20230707 | 153600 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 196 | 20230707 | 153500 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 197 | 20230707 | 153400 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 198 | 20230707 | 153300 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 199 | 20230707 | 153200 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 200 | 20230707 | 153100 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 201 | 20230707 | 153000 | 34364499200 | 25500 | 25500 | 25500 | 25500 | 92860 |
| 202 | 20230707 | 152900 | 31996569200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 203 | 20230707 | 152800 | 31996569200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 204 | 20230707 | 152700 | 31996569200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 205 | 20230707 | 152600 | 31996569200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 206 | 20230707 | 152500 | 31996569200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 207 | 20230707 | 152400 | 31996569200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 208 | 20230707 | 152300 | 31996569200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 209 | 20230707 | 152200 | 31996569200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 210 | 20230707 | 152100 | 31996569200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 211 | 20230707 | 152000 | 31996569200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 212 | 20230707 | 151900 | 31996569200 | 25350 | 25150 | 25350 | 25150 | 37502 |
| 213 | 20230707 | 151800 | 31047795900 | 25200 | 25250 | 25250 | 25100 | 11392 |
| 214 | 20230707 | 151700 | 30760933900 | 25200 | 25200 | 25300 | 25200 | 15363 |
| 215 | 20230707 | 151600 | 30373351150 | 25200 | 25050 | 25200 | 25050 | 29396 |
| 216 | 20230707 | 151500 | 29635179250 | 25100 | 25100 | 25100 | 25050 | 8261 |
| 217 | 20230707 | 151400 | 29427973150 | 25100 | 25050 | 25100 | 25000 | 8946 |
| 218 | 20230707 | 151300 | 29203820450 | 25000 | 25050 | 25100 | 25000 | 9121 |
| 219 | 20230707 | 151200 | 28975294850 | 25050 | 25050 | 25100 | 25000 | 15106 |
| 220 | 20230707 | 151100 | 28596911200 | 25050 | 25200 | 25250 | 25000 | 16263 |
| 221 | 20230707 | 151000 | 28188507900 | 25200 | 25300 | 25350 | 25150 | 35117 |
| 222 | 20230707 | 150900 | 27300943600 | 25300 | 25100 | 25300 | 25050 | 38092 |
| 223 | 20230707 | 150800 | 26342028750 | 25050 | 24950 | 25100 | 24950 | 36493 |
| 224 | 20230707 | 150700 | 25429481400 | 24950 | 24950 | 25000 | 24950 | 7441 |
| 225 | 20230707 | 150600 | 25243622900 | 25000 | 24900 | 25000 | 24900 | 19840 |
| 226 | 20230707 | 150500 | 24748685450 | 24850 | 24850 | 24950 | 24800 | 12674 |
| 227 | 20230707 | 150400 | 24433259750 | 24900 | 24700 | 24900 | 24700 | 27645 |
| 228 | 20230707 | 150300 | 23747976700 | 24700 | 24700 | 24750 | 24700 | 4714 |
| 229 | 20230707 | 150200 | 23631532200 | 24700 | 24700 | 24700 | 24650 | 7330 |
| 230 | 20230707 | 150100 | 23450583950 | 24650 | 24650 | 24700 | 24650 | 5596 |
| 231 | 20230707 | 150000 | 23312512900 | 24650 | 24650 | 24700 | 24600 | 6173 |
| 232 | 20230707 | 145900 | 23160302900 | 24650 | 24700 | 24700 | 24650 | 1399 |
| 233 | 20230707 | 145800 | 23125809700 | 24700 | 24650 | 24700 | 24650 | 1510 |
| 234 | 20230707 | 145700 | 23088518150 | 24650 | 24700 | 24700 | 24650 | 1236 |
| 235 | 20230707 | 145600 | 23058045650 | 24650 | 24700 | 24700 | 24650 | 10773 |
| 236 | 20230707 | 145500 | 22792485850 | 24700 | 24700 | 24700 | 24650 | 8457 |
| 237 | 20230707 | 145400 | 22583606300 | 24700 | 24700 | 24700 | 24650 | 2169 |
| 238 | 20230707 | 145300 | 22530071550 | 24700 | 24650 | 24700 | 24650 | 3039 |
| 239 | 20230707 | 145200 | 22455130150 | 24700 | 24650 | 24700 | 24600 | 607 |
| 240 | 20230707 | 145100 | 22440165400 | 24650 | 24650 | 24700 | 24600 | 1991 |
| 241 | 20230707 | 145000 | 22391084600 | 24650 | 24700 | 24700 | 24600 | 4947 |
| 242 | 20230707 | 144900 | 22269133600 | 24700 | 24700 | 24700 | 24650 | 1487 |
| 243 | 20230707 | 144800 | 22232441150 | 24700 | 24700 | 24700 | 24650 | 1381 |
| 244 | 20230707 | 144700 | 22198332450 | 24750 | 24700 | 24750 | 24700 | 3639 |
| 245 | 20230707 | 144600 | 22108396850 | 24700 | 24700 | 24700 | 24650 | 3792 |
| 246 | 20230707 | 144500 | 22014734700 | 24700 | 24700 | 24700 | 24650 | 11908 |
| 247 | 20230707 | 144400 | 21720627000 | 24650 | 24550 | 24650 | 24550 | 5695 |
| 248 | 20230707 | 144300 | 21580363750 | 24550 | 24550 | 24650 | 24550 | 3024 |
| 249 | 20230707 | 144200 | 21505982200 | 24550 | 24650 | 24650 | 24550 | 3428 |
| 250 | 20230707 | 144100 | 21421673200 | 24650 | 24600 | 24650 | 24600 | 1441 |
| 251 | 20230707 | 144000 | 21386207750 | 24650 | 24600 | 24650 | 24600 | 1015 |
| 252 | 20230707 | 143900 | 21361229350 | 24600 | 24600 | 24650 | 24600 | 1195 |
| 253 | 20230707 | 143800 | 21331817750 | 24600 | 24600 | 24650 | 24600 | 697 |
| 254 | 20230707 | 143700 | 21314655500 | 24650 | 24600 | 24650 | 24600 | 1597 |
| 255 | 20230707 | 143600 | 21275358400 | 24600 | 24600 | 24650 | 24600 | 2497 |
| 256 | 20230707 | 143500 | 21213927100 | 24650 | 24600 | 24650 | 24600 | 975 |
| 257 | 20230707 | 143400 | 21189937200 | 24600 | 24600 | 24650 | 24600 | 2139 |
| 258 | 20230707 | 143300 | 21137298000 | 24650 | 24600 | 24650 | 24550 | 1532 |
| 259 | 20230707 | 143200 | 21099599800 | 24600 | 24650 | 24650 | 24600 | 1648 |
| 260 | 20230707 | 143100 | 21059043550 | 24650 | 24650 | 24650 | 24550 | 2718 |
| 261 | 20230707 | 143000 | 20992109100 | 24600 | 24600 | 24650 | 24550 | 1174 |
| 262 | 20230707 | 142900 | 20963225400 | 24600 | 24600 | 24700 | 24550 | 4655 |
| 263 | 20230707 | 142800 | 20848654900 | 24600 | 24650 | 24750 | 24550 | 11836 |
| 264 | 20230707 | 142700 | 20557024500 | 24650 | 24750 | 24750 | 24650 | 3710 |
| 265 | 20230707 | 142600 | 20465375550 | 24750 | 24700 | 24750 | 24650 | 7588 |
| 266 | 20230707 | 142500 | 20277861000 | 24700 | 24750 | 24750 | 24650 | 7276 |
| 267 | 20230707 | 142400 | 20098149950 | 24750 | 24800 | 24800 | 24700 | 8795 |
| 268 | 20230707 | 142300 | 19880393050 | 24800 | 24700 | 24800 | 24700 | 11881 |
| 269 | 20230707 | 142200 | 19586480950 | 24700 | 24650 | 24750 | 24600 | 12454 |
| 270 | 20230707 | 142100 | 19278939800 | 24650 | 24500 | 24650 | 24450 | 33641 |
| 271 | 20230707 | 142000 | 18452727050 | 24450 | 24500 | 24500 | 24400 | 8792 |
| 272 | 20230707 | 141900 | 18237739400 | 24500 | 24450 | 24500 | 24400 | 14769 |
| 273 | 20230707 | 141800 | 17876091900 | 24450 | 24350 | 24500 | 24350 | 11242 |
| 274 | 20230707 | 141700 | 17601443800 | 24350 | 24300 | 24350 | 24300 | 8261 |
| 275 | 20230707 | 141600 | 17400388900 | 24300 | 24250 | 24300 | 24250 | 5226 |
| 276 | 20230707 | 141500 | 17273413300 | 24250 | 24300 | 24300 | 24250 | 594 |
| 277 | 20230707 | 141400 | 17259005950 | 24250 | 24200 | 24300 | 24200 | 2608 |
| 278 | 20230707 | 141300 | 17195761950 | 24200 | 24150 | 24250 | 24150 | 2840 |
| 279 | 20230707 | 141200 | 17127028550 | 24150 | 24100 | 24150 | 24100 | 1884 |
| 280 | 20230707 | 141100 | 17081530450 | 24100 | 24100 | 24100 | 24050 | 474 |
| 281 | 20230707 | 141000 | 17070117600 | 24100 | 24100 | 24100 | 24050 | 192 |
| 282 | 20230707 | 140900 | 17065493550 | 24100 | 24150 | 24150 | 24100 | 291 |
| 283 | 20230707 | 140800 | 17058480200 | 24150 | 24150 | 24150 | 24150 | 1374 |
| 284 | 20230707 | 140700 | 17025298100 | 24100 | 24150 | 24150 | 24100 | 1181 |
| 285 | 20230707 | 140600 | 16996786000 | 24100 | 24150 | 24150 | 24100 | 2104 |
| 286 | 20230707 | 140500 | 16946078800 | 24150 | 24150 | 24150 | 24150 | 239 |
| 287 | 20230707 | 140400 | 16940306950 | 24150 | 24150 | 24150 | 24150 | 835 |
| 288 | 20230707 | 140300 | 16920141700 | 24150 | 24200 | 24200 | 24150 | 1722 |
| 289 | 20230707 | 140200 | 16878536600 | 24150 | 24200 | 24200 | 24150 | 1398 |
| 290 | 20230707 | 140100 | 16844716800 | 24150 | 24150 | 24200 | 24150 | 432 |
| 291 | 20230707 | 140000 | 16834282600 | 24150 | 24150 | 24200 | 24100 | 1243 |
| 292 | 20230707 | 135900 | 16804259000 | 24150 | 24150 | 24150 | 24150 | 205 |
| 293 | 20230707 | 135800 | 16799308250 | 24150 | 24200 | 24200 | 24150 | 1964 |
| 294 | 20230707 | 135700 | 16751827350 | 24200 | 24150 | 24200 | 24150 | 1541 |
| 295 | 20230707 | 135600 | 16714597150 | 24150 | 24150 | 24150 | 24150 | 3430 |
| 296 | 20230707 | 135500 | 16631762650 | 24150 | 24100 | 24150 | 24100 | 438 |
| 297 | 20230707 | 135400 | 16621193500 | 24150 | 24150 | 24150 | 24100 | 282 |
| 298 | 20230707 | 135300 | 16614397100 | 24100 | 24050 | 24100 | 24050 | 1411 |
| 299 | 20230707 | 135200 | 16580401550 | 24050 | 24100 | 24100 | 24050 | 898 |
| 300 | 20230707 | 135100 | 16558800900 | 24100 | 24000 | 24100 | 24000 | 215 |
| 301 | 20230707 | 135000 | 16553633050 | 24050 | 24050 | 24050 | 24050 | 235 |
| 302 | 20230707 | 134900 | 16547981300 | 24100 | 24050 | 24100 | 24050 | 557 |
| 303 | 20230707 | 134800 | 16534577650 | 24050 | 24100 | 24100 | 24050 | 352 |
| 304 | 20230707 | 134700 | 16526110950 | 24100 | 24100 | 24100 | 24100 | 216 |
| 305 | 20230707 | 134600 | 16520905350 | 24100 | 24050 | 24100 | 24000 | 1473 |
| 306 | 20230707 | 134500 | 16485432400 | 24050 | 24050 | 24050 | 24000 | 281 |
| 307 | 20230707 | 134400 | 16478674550 | 24050 | 24000 | 24050 | 24000 | 1869 |
| 308 | 20230707 | 134300 | 16433803150 | 24000 | 24000 | 24050 | 24000 | 568 |
| 309 | 20230707 | 134200 | 16420166150 | 24000 | 24000 | 24000 | 24000 | 1599 |
| 310 | 20230707 | 134100 | 16381790150 | 24000 | 24000 | 24050 | 24000 | 131 |
| 311 | 20230707 | 134000 | 16378645650 | 24000 | 24000 | 24050 | 24000 | 691 |
| 312 | 20230707 | 133900 | 16362061600 | 24000 | 24000 | 24050 | 24000 | 66 |
| 313 | 20230707 | 133800 | 16360477050 | 24000 | 24000 | 24100 | 24000 | 605 |
| 314 | 20230707 | 133700 | 16345949500 | 24100 | 24000 | 24100 | 24000 | 484 |
| 315 | 20230707 | 133600 | 16334317950 | 24000 | 23950 | 24050 | 23950 | 281 |
| 316 | 20230707 | 133500 | 16327581900 | 23950 | 24100 | 24100 | 23900 | 4113 |
| 317 | 20230707 | 133400 | 16228955050 | 24050 | 24100 | 24100 | 24000 | 2298 |
| 318 | 20230707 | 133300 | 16173776350 | 24050 | 24100 | 24100 | 24050 | 439 |
| 319 | 20230707 | 133200 | 16163215250 | 24100 | 24050 | 24100 | 24000 | 2353 |
| 320 | 20230707 | 133100 | 16106666100 | 24000 | 24000 | 24050 | 24000 | 2006 |
| 321 | 20230707 | 133000 | 16058513850 | 24050 | 24050 | 24050 | 24000 | 1039 |
| 322 | 20230707 | 132900 | 16033575100 | 23950 | 23950 | 24050 | 23950 | 2514 |
| 323 | 20230707 | 132800 | 15973258650 | 24000 | 23950 | 24000 | 23900 | 249 |
| 324 | 20230707 | 132700 | 15967302150 | 23950 | 23950 | 23950 | 23900 | 2141 |
| 325 | 20230707 | 132600 | 15916111950 | 23900 | 23950 | 23950 | 23900 | 2834 |
| 326 | 20230707 | 132500 | 15848371050 | 23950 | 23950 | 24000 | 23900 | 1463 |
| 327 | 20230707 | 132400 | 15813377600 | 23950 | 23900 | 24000 | 23900 | 728 |
| 328 | 20230707 | 132300 | 15795942000 | 23950 | 23900 | 23950 | 23900 | 82 |
| 329 | 20230707 | 132200 | 15793982050 | 23900 | 23950 | 24000 | 23900 | 554 |
| 330 | 20230707 | 132100 | 15780726500 | 23950 | 23950 | 23950 | 23950 | 1002 |
| 331 | 20230707 | 132000 | 15756728600 | 23950 | 23900 | 23950 | 23900 | 5566 |
| 332 | 20230707 | 131900 | 15623699350 | 23950 | 23950 | 23950 | 23900 | 393 |
| 333 | 20230707 | 131800 | 15614287400 | 23950 | 24000 | 24000 | 23950 | 139 |
| 334 | 20230707 | 131700 | 15610951900 | 24000 | 23950 | 24000 | 23950 | 66 |
| 335 | 20230707 | 131600 | 15609371000 | 23950 | 23950 | 23950 | 23900 | 1693 |
| 336 | 20230707 | 131500 | 15568835900 | 23950 | 24000 | 24000 | 23950 | 109 |
| 337 | 20230707 | 131400 | 15566224850 | 24000 | 24050 | 24050 | 24000 | 268 |
| 338 | 20230707 | 131300 | 15559792250 | 24000 | 24000 | 24000 | 23950 | 1831 |
| 339 | 20230707 | 131200 | 15515866750 | 24000 | 24000 | 24000 | 23950 | 300 |
| 340 | 20230707 | 131100 | 15508667050 | 23950 | 23950 | 24000 | 23950 | 1259 |
| 341 | 20230707 | 131000 | 15478513950 | 23950 | 23950 | 24000 | 23950 | 92 |
| 342 | 20230707 | 130900 | 15476310400 | 23950 | 24000 | 24000 | 23950 | 32 |
| 343 | 20230707 | 130800 | 15475542700 | 23950 | 23950 | 23950 | 23950 | 599 |
| 344 | 20230707 | 130700 | 15461196650 | 24000 | 24000 | 24000 | 23950 | 2741 |
| 345 | 20230707 | 130600 | 15395469600 | 24000 | 24000 | 24050 | 24000 | 140 |
| 346 | 20230707 | 130500 | 15392109100 | 24000 | 24000 | 24050 | 24000 | 1448 |
| 347 | 20230707 | 130400 | 15357351850 | 24000 | 24050 | 24050 | 24000 | 557 |
| 348 | 20230707 | 130300 | 15343967550 | 24050 | 24050 | 24100 | 24050 | 3353 |
| 349 | 20230707 | 130200 | 15263322950 | 24100 | 24150 | 24150 | 24100 | 2373 |
| 350 | 20230707 | 130100 | 15206133400 | 24150 | 24150 | 24200 | 24150 | 1155 |
| 351 | 20230707 | 130000 | 15178239950 | 24150 | 24150 | 24150 | 24100 | 2842 |
| 352 | 20230707 | 125900 | 15109608350 | 24150 | 24100 | 24150 | 24100 | 464 |
| 353 | 20230707 | 125800 | 15098425700 | 24100 | 24100 | 24100 | 24100 | 2036 |
| 354 | 20230707 | 125700 | 15049358100 | 24100 | 24100 | 24150 | 24100 | 721 |
| 355 | 20230707 | 125600 | 15031950750 | 24100 | 24150 | 24150 | 24100 | 308 |
| 356 | 20230707 | 125500 | 15024515050 | 24150 | 24050 | 24150 | 24050 | 1627 |
| 357 | 20230707 | 125400 | 14985302350 | 24100 | 24050 | 24100 | 24050 | 177 |
| 358 | 20230707 | 125300 | 14981042150 | 24050 | 24050 | 24050 | 24050 | 624 |
| 359 | 20230707 | 125200 | 14966034950 | 24050 | 24050 | 24050 | 24050 | 110 |
| 360 | 20230707 | 125100 | 14963389450 | 24050 | 23950 | 24050 | 23950 | 17330 |
| 361 | 20230707 | 125000 | 14547488850 | 23950 | 24000 | 24000 | 23950 | 2284 |
| 362 | 20230707 | 124900 | 14492776500 | 24000 | 24000 | 24000 | 23950 | 1463 |
| 363 | 20230707 | 124800 | 14457696200 | 23950 | 23950 | 23950 | 23950 | 1405 |
| 364 | 20230707 | 124700 | 14424046450 | 23950 | 24050 | 24050 | 23950 | 3528 |
| 365 | 20230707 | 124600 | 14339388300 | 24050 | 24050 | 24050 | 24000 | 429 |
| 366 | 20230707 | 124500 | 14329092100 | 24050 | 24050 | 24050 | 24000 | 252 |
| 367 | 20230707 | 124400 | 14323037200 | 24050 | 24050 | 24050 | 24050 | 2542 |
| 368 | 20230707 | 124300 | 14261902100 | 24050 | 24100 | 24100 | 24050 | 354 |
| 369 | 20230707 | 124200 | 14253385150 | 24100 | 24100 | 24100 | 24100 | 218 |
| 370 | 20230707 | 124100 | 14248131350 | 24100 | 24100 | 24100 | 24100 | 101 |
| 371 | 20230707 | 124000 | 14245697250 | 24100 | 24050 | 24100 | 24050 | 423 |
| 372 | 20230707 | 123900 | 14235508350 | 24050 | 24100 | 24150 | 24050 | 1421 |
| 373 | 20230707 | 123800 | 14201301650 | 24100 | 24100 | 24100 | 24100 | 903 |
| 374 | 20230707 | 123700 | 14179539350 | 24100 | 24100 | 24100 | 24050 | 161 |
| 375 | 20230707 | 123600 | 14175659550 | 24100 | 24100 | 24100 | 24050 | 196 |
| 376 | 20230707 | 123500 | 14170937200 | 24100 | 24100 | 24100 | 24100 | 700 |
| 377 | 20230707 | 123400 | 14154067200 | 24100 | 24100 | 24150 | 24100 | 1289 |
| 378 | 20230707 | 123300 | 14122997450 | 24150 | 24100 | 24150 | 24100 | 113 |
| 379 | 20230707 | 123200 | 14120271000 | 24150 | 24100 | 24150 | 24100 | 224 |
| 380 | 20230707 | 123100 | 14114872400 | 24100 | 24100 | 24100 | 24100 | 657 |
| 381 | 20230707 | 123000 | 14099038700 | 24100 | 24100 | 24150 | 24100 | 272 |
| 382 | 20230707 | 122900 | 14092482800 | 24100 | 24100 | 24100 | 24100 | 1207 |
| 383 | 20230707 | 122800 | 14063394100 | 24100 | 24100 | 24100 | 24050 | 962 |
| 384 | 20230707 | 122700 | 14040216000 | 24050 | 24050 | 24100 | 24050 | 326 |
| 385 | 20230707 | 122600 | 14032363150 | 24050 | 24050 | 24050 | 24050 | 163 |
| 386 | 20230707 | 122500 | 14028443000 | 24050 | 24100 | 24100 | 24050 | 126 |
| 387 | 20230707 | 122400 | 14025407550 | 24150 | 24100 | 24150 | 24050 | 614 |
| 388 | 20230707 | 122300 | 14010610250 | 24050 | 24100 | 24100 | 24050 | 793 |
| 389 | 20230707 | 122200 | 13991499650 | 24100 | 24100 | 24150 | 24100 | 527 |
| 390 | 20230707 | 122100 | 13978793600 | 24100 | 24100 | 24150 | 24100 | 1221 |
| 391 | 20230707 | 122000 | 13949354200 | 24150 | 24050 | 24150 | 24050 | 805 |
| 392 | 20230707 | 121900 | 13929959600 | 24100 | 24100 | 24100 | 24050 | 189 |
| 393 | 20230707 | 121800 | 13925408250 | 24100 | 24050 | 24100 | 24000 | 390 |
| 394 | 20230707 | 121700 | 13916030150 | 24100 | 24050 | 24100 | 24000 | 1457 |
| 395 | 20230707 | 121600 | 13880994100 | 24050 | 24000 | 24050 | 23950 | 1726 |
| 396 | 20230707 | 121500 | 13839572500 | 23950 | 23950 | 23950 | 23950 | 182 |
| 397 | 20230707 | 121400 | 13835213600 | 23950 | 23950 | 23950 | 23950 | 847 |
| 398 | 20230707 | 121300 | 13814927950 | 23900 | 23950 | 24000 | 23900 | 858 |
| 399 | 20230707 | 121200 | 13794379050 | 23950 | 23950 | 24000 | 23950 | 357 |
| 400 | 20230707 | 121100 | 13785818900 | 23950 | 24000 | 24000 | 23950 | 1008 |
| 401 | 20230707 | 121000 | 13761676300 | 24000 | 24000 | 24000 | 24000 | 792 |
| 402 | 20230707 | 120900 | 13742668300 | 24000 | 24000 | 24000 | 24000 | 979 |
| 403 | 20230707 | 120800 | 13719172300 | 24050 | 24050 | 24050 | 24000 | 55 |
| 404 | 20230707 | 120700 | 13717850000 | 24050 | 24050 | 24050 | 24050 | 654 |
| 405 | 20230707 | 120600 | 13702121300 | 24050 | 24050 | 24100 | 24050 | 897 |
| 406 | 20230707 | 120500 | 13680545400 | 24050 | 24050 | 24050 | 24050 | 119 |
| 407 | 20230707 | 120400 | 13677683450 | 24000 | 24000 | 24000 | 24000 | 857 |
| 408 | 20230707 | 120300 | 13657115450 | 23950 | 23950 | 24000 | 23950 | 530 |
| 409 | 20230707 | 120200 | 13644416950 | 23950 | 23950 | 23950 | 23900 | 281 |
| 410 | 20230707 | 120100 | 13637696600 | 23950 | 23950 | 23950 | 23950 | 554 |
| 411 | 20230707 | 120000 | 13624428300 | 23950 | 23950 | 23950 | 23950 | 71 |
| 412 | 20230707 | 115900 | 13622727850 | 23900 | 23950 | 23950 | 23900 | 860 |
| 413 | 20230707 | 115800 | 13602169550 | 23950 | 23900 | 23950 | 23900 | 1634 |
| 414 | 20230707 | 115700 | 13563116900 | 23900 | 23850 | 23900 | 23850 | 1122 |
| 415 | 20230707 | 115600 | 13536356450 | 23850 | 23950 | 23950 | 23850 | 4947 |
| 416 | 20230707 | 115500 | 13418248750 | 23950 | 24000 | 24000 | 23950 | 717 |
| 417 | 20230707 | 115400 | 13401070650 | 24000 | 23950 | 24000 | 23950 | 414 |
| 418 | 20230707 | 115300 | 13391154800 | 23950 | 24000 | 24000 | 23950 | 402 |
| 419 | 20230707 | 115200 | 13381518850 | 24000 | 23900 | 24000 | 23900 | 241 |
| 420 | 20230707 | 115100 | 13375749850 | 23950 | 23950 | 23950 | 23950 | 35 |
| 421 | 20230707 | 115000 | 13374911600 | 23950 | 23950 | 23950 | 23950 | 89 |
| 422 | 20230707 | 114900 | 13372780050 | 23950 | 23950 | 23950 | 23950 | 145 |
| 423 | 20230707 | 114800 | 13369307300 | 23950 | 23900 | 23950 | 23900 | 419 |
| 424 | 20230707 | 114700 | 13359287200 | 23900 | 24000 | 24000 | 23900 | 1739 |
| 425 | 20230707 | 114600 | 13317668300 | 23950 | 23950 | 24000 | 23950 | 276 |
| 426 | 20230707 | 114500 | 13311049050 | 23950 | 23950 | 24000 | 23950 | 440 |
| 427 | 20230707 | 114400 | 13300509750 | 23950 | 23950 | 23950 | 23900 | 701 |
| 428 | 20230707 | 114300 | 13283725800 | 23950 | 23900 | 23950 | 23900 | 118 |
| 429 | 20230707 | 114200 | 13280899800 | 23900 | 23900 | 23900 | 23900 | 1199 |
| 430 | 20230707 | 114100 | 13252243700 | 23950 | 23900 | 23950 | 23900 | 538 |
| 431 | 20230707 | 114000 | 13239385150 | 23900 | 23950 | 23950 | 23900 | 4679 |
| 432 | 20230707 | 113900 | 13127515600 | 23950 | 24000 | 24000 | 23950 | 828 |
| 433 | 20230707 | 113800 | 13107684500 | 24000 | 23950 | 24000 | 23950 | 571 |
| 434 | 20230707 | 113700 | 13094001350 | 24000 | 23950 | 24000 | 23950 | 384 |
| 435 | 20230707 | 113600 | 13084804300 | 23950 | 24000 | 24000 | 23950 | 148 |
| 436 | 20230707 | 113500 | 13081254150 | 24050 | 24000 | 24050 | 23950 | 1847 |
| 437 | 20230707 | 113400 | 13036962100 | 24000 | 24000 | 24050 | 23950 | 425 |
| 438 | 20230707 | 113300 | 13026778100 | 24000 | 24000 | 24000 | 23900 | 429 |
| 439 | 20230707 | 113200 | 13016502900 | 24000 | 24000 | 24050 | 23900 | 2482 |
| 440 | 20230707 | 113100 | 12957011250 | 24050 | 24050 | 24050 | 24000 | 1431 |
| 441 | 20230707 | 113000 | 12922666800 | 24000 | 24050 | 24050 | 24000 | 330 |
| 442 | 20230707 | 112900 | 12914735800 | 24050 | 24100 | 24150 | 24000 | 4732 |
| 443 | 20230707 | 112800 | 12800715950 | 24150 | 24150 | 24150 | 24150 | 528 |
| 444 | 20230707 | 112700 | 12787964750 | 24150 | 24150 | 24200 | 24100 | 1012 |
| 445 | 20230707 | 112600 | 12763537800 | 24200 | 24200 | 24200 | 24150 | 104 |
| 446 | 20230707 | 112500 | 12761026050 | 24150 | 24100 | 24150 | 24100 | 438 |
| 447 | 20230707 | 112400 | 12750448450 | 24150 | 24150 | 24150 | 24100 | 165 |
| 448 | 20230707 | 112300 | 12746466100 | 24150 | 24200 | 24200 | 24150 | 2041 |
| 449 | 20230707 | 112200 | 12697173850 | 24150 | 24200 | 24200 | 24150 | 498 |
| 450 | 20230707 | 112100 | 12685124500 | 24200 | 24200 | 24200 | 24150 | 426 |
| 451 | 20230707 | 112000 | 12674823800 | 24200 | 24150 | 24200 | 24150 | 313 |
| 452 | 20230707 | 111900 | 12667253250 | 24150 | 24150 | 24150 | 24150 | 587 |
| 453 | 20230707 | 111800 | 12653077200 | 24150 | 24100 | 24150 | 24100 | 2747 |
| 454 | 20230707 | 111700 | 12586840750 | 24100 | 24050 | 24100 | 24050 | 4001 |
| 455 | 20230707 | 111600 | 12490598150 | 24050 | 24100 | 24100 | 24000 | 622 |
| 456 | 20230707 | 111500 | 12475640600 | 24050 | 24000 | 24050 | 24000 | 1929 |
| 457 | 20230707 | 111400 | 12429263400 | 24000 | 24000 | 24050 | 24000 | 388 |
| 458 | 20230707 | 111300 | 12419950650 | 24000 | 24050 | 24050 | 24000 | 801 |
| 459 | 20230707 | 111200 | 12400724700 | 24000 | 24050 | 24050 | 24000 | 1296 |
| 460 | 20230707 | 111100 | 12369612200 | 24000 | 24050 | 24050 | 24000 | 182 |
| 461 | 20230707 | 111000 | 12365237950 | 24000 | 24050 | 24050 | 24000 | 365 |
| 462 | 20230707 | 110900 | 12356460600 | 24050 | 24000 | 24050 | 23950 | 1014 |
| 463 | 20230707 | 110800 | 12332160950 | 24000 | 24000 | 24000 | 23950 | 684 |
| 464 | 20230707 | 110700 | 12315763900 | 24000 | 24050 | 24100 | 24000 | 2364 |
| 465 | 20230707 | 110600 | 12259008850 | 24050 | 24000 | 24050 | 24000 | 1210 |
| 466 | 20230707 | 110500 | 12229945550 | 23950 | 24000 | 24000 | 23950 | 689 |
| 467 | 20230707 | 110400 | 12213438850 | 24000 | 24100 | 24100 | 23950 | 7183 |
| 468 | 20230707 | 110300 | 12041075050 | 24050 | 24100 | 24100 | 24050 | 1650 |
| 469 | 20230707 | 110200 | 12001390250 | 24100 | 24150 | 24150 | 24100 | 4524 |
| 470 | 20230707 | 110100 | 11892273050 | 24200 | 24150 | 24200 | 24150 | 497 |
| 471 | 20230707 | 110000 | 11880259850 | 24200 | 24200 | 24200 | 24150 | 481 |
| 472 | 20230707 | 105900 | 11868628850 | 24200 | 24200 | 24200 | 24150 | 621 |
| 473 | 20230707 | 105800 | 11853609650 | 24200 | 24200 | 24200 | 24150 | 265 |
| 474 | 20230707 | 105700 | 11847197150 | 24150 | 24150 | 24200 | 24150 | 525 |
| 475 | 20230707 | 105600 | 11834516400 | 24150 | 24100 | 24150 | 24100 | 2000 |
| 476 | 20230707 | 105500 | 11786218400 | 24100 | 24100 | 24150 | 24100 | 100 |
| 477 | 20230707 | 105400 | 11783805900 | 24100 | 24150 | 24150 | 24100 | 903 |
| 478 | 20230707 | 105300 | 11762039150 | 24150 | 24150 | 24200 | 24150 | 931 |
| 479 | 20230707 | 105200 | 11739554250 | 24150 | 24200 | 24200 | 24150 | 438 |
| 480 | 20230707 | 105100 | 11728974550 | 24150 | 24200 | 24200 | 24150 | 1324 |
| 481 | 20230707 | 105000 | 11696999800 | 24200 | 24200 | 24200 | 24150 | 119 |
| 482 | 20230707 | 104900 | 11694120950 | 24200 | 24250 | 24250 | 24150 | 1627 |
| 483 | 20230707 | 104800 | 11654736500 | 24250 | 24200 | 24300 | 24200 | 953 |
| 484 | 20230707 | 104700 | 11631627200 | 24200 | 24150 | 24200 | 24150 | 5424 |
| 485 | 20230707 | 104600 | 11500373400 | 24200 | 24150 | 24200 | 24100 | 866 |
| 486 | 20230707 | 104500 | 11479459500 | 24150 | 24150 | 24150 | 24100 | 147 |
| 487 | 20230707 | 104400 | 11475910350 | 24150 | 24100 | 24150 | 24050 | 3664 |
| 488 | 20230707 | 104300 | 11387692000 | 24100 | 24150 | 24150 | 24100 | 2770 |
| 489 | 20230707 | 104200 | 11320861900 | 24150 | 24200 | 24200 | 24150 | 527 |
| 490 | 20230707 | 104100 | 11308129150 | 24150 | 24150 | 24200 | 24100 | 2425 |
| 491 | 20230707 | 104000 | 11249613200 | 24150 | 24150 | 24150 | 24150 | 313 |
| 492 | 20230707 | 103900 | 11242054250 | 24150 | 24150 | 24150 | 24100 | 146 |
| 493 | 20230707 | 103800 | 11238534000 | 24150 | 24100 | 24200 | 24100 | 1751 |
| 494 | 20230707 | 103700 | 11196247750 | 24100 | 24200 | 24200 | 24100 | 2358 |
| 495 | 20230707 | 103600 | 11139286700 | 24150 | 24150 | 24200 | 24150 | 409 |
| 496 | 20230707 | 103500 | 11129397300 | 24200 | 24200 | 24250 | 24150 | 1067 |
| 497 | 20230707 | 103400 | 11103575550 | 24200 | 24250 | 24250 | 24200 | 1465 |
| 498 | 20230707 | 103300 | 11068111150 | 24250 | 24200 | 24250 | 24150 | 1584 |
| 499 | 20230707 | 103200 | 11029801000 | 24250 | 24200 | 24250 | 24150 | 913 |
| 500 | 20230707 | 103100 | 11007702500 | 24200 | 24300 | 24300 | 24200 | 2594 |
| 501 | 20230707 | 103000 | 10944864050 | 24300 | 24200 | 24300 | 24200 | 2371 |
| 502 | 20230707 | 102900 | 10887370050 | 24200 | 24250 | 24250 | 24200 | 961 |
| 503 | 20230707 | 102800 | 10864068550 | 24300 | 24300 | 24300 | 24250 | 239 |
| 504 | 20230707 | 102700 | 10858270750 | 24300 | 24300 | 24300 | 24250 | 1119 |
| 505 | 20230707 | 102600 | 10831118650 | 24300 | 24350 | 24400 | 24300 | 1355 |
| 506 | 20230707 | 102500 | 10798142350 | 24300 | 24450 | 24500 | 24300 | 4502 |
| 507 | 20230707 | 102400 | 10688254900 | 24450 | 24500 | 24500 | 24450 | 2992 |
| 508 | 20230707 | 102300 | 10614981350 | 24500 | 24450 | 24500 | 24450 | 2933 |
| 509 | 20230707 | 102200 | 10543214650 | 24450 | 24350 | 24500 | 24300 | 20491 |
| 510 | 20230707 | 102100 | 10042942650 | 24300 | 24300 | 24350 | 24300 | 1544 |
| 511 | 20230707 | 102000 | 10005423300 | 24300 | 24300 | 24350 | 24300 | 396 |
| 512 | 20230707 | 101900 | 9995793600 | 24300 | 24350 | 24350 | 24300 | 468 |
| 513 | 20230707 | 101800 | 9984408350 | 24350 | 24350 | 24350 | 24300 | 1092 |
| 514 | 20230707 | 101700 | 9957838650 | 24350 | 24400 | 24400 | 24300 | 3065 |
| 515 | 20230707 | 101600 | 9883176650 | 24400 | 24350 | 24400 | 24350 | 1221 |
| 516 | 20230707 | 101500 | 9853397200 | 24350 | 24300 | 24350 | 24300 | 1739 |
| 517 | 20230707 | 101400 | 9811061250 | 24300 | 24300 | 24300 | 24250 | 3425 |
| 518 | 20230707 | 101300 | 9727853550 | 24300 | 24250 | 24300 | 24250 | 844 |
| 519 | 20230707 | 101200 | 9707351000 | 24300 | 24300 | 24300 | 24250 | 456 |
| 520 | 20230707 | 101100 | 9696280700 | 24300 | 24250 | 24300 | 24250 | 1033 |
| 521 | 20230707 | 101000 | 9671217900 | 24250 | 24250 | 24300 | 24250 | 4391 |
| 522 | 20230707 | 100900 | 9564731150 | 24250 | 24150 | 24250 | 24150 | 1321 |
| 523 | 20230707 | 100800 | 9532767450 | 24150 | 24150 | 24200 | 24150 | 539 |
| 524 | 20230707 | 100700 | 9519750500 | 24150 | 24050 | 24150 | 24050 | 2143 |
| 525 | 20230707 | 100600 | 9468182250 | 24050 | 24000 | 24050 | 24000 | 969 |
| 526 | 20230707 | 100500 | 9444926200 | 24000 | 24000 | 24000 | 23900 | 7953 |
| 527 | 20230707 | 100400 | 9254328850 | 24000 | 24000 | 24050 | 23950 | 2151 |
| 528 | 20230707 | 100300 | 9202696200 | 24000 | 24000 | 24050 | 24000 | 1887 |
| 529 | 20230707 | 100200 | 9157406000 | 24050 | 24000 | 24050 | 24000 | 930 |
| 530 | 20230707 | 100100 | 9135075000 | 24000 | 24000 | 24050 | 24000 | 3147 |
| 531 | 20230707 | 100000 | 9059503400 | 24000 | 24050 | 24100 | 24000 | 5229 |
| 532 | 20230707 | 095900 | 8933903050 | 24100 | 24050 | 24100 | 24050 | 1061 |
| 533 | 20230707 | 095800 | 8908381200 | 24050 | 24100 | 24150 | 24050 | 2100 |
| 534 | 20230707 | 095700 | 8857764800 | 24050 | 24150 | 24200 | 24050 | 4224 |
| 535 | 20230707 | 095600 | 8755831850 | 24200 | 24200 | 24200 | 24150 | 522 |
| 536 | 20230707 | 095500 | 8743207150 | 24200 | 24250 | 24250 | 24150 | 3052 |
| 537 | 20230707 | 095400 | 8669303550 | 24300 | 24300 | 24300 | 24250 | 762 |
| 538 | 20230707 | 095300 | 8650814450 | 24300 | 24350 | 24350 | 24250 | 2635 |
| 539 | 20230707 | 095200 | 8586756500 | 24350 | 24400 | 24400 | 24300 | 2327 |
| 540 | 20230707 | 095100 | 8530077000 | 24400 | 24350 | 24400 | 24300 | 7806 |
| 541 | 20230707 | 095000 | 8339992150 | 24350 | 24500 | 24500 | 24300 | 8868 |
| 542 | 20230707 | 094900 | 8123853250 | 24500 | 24250 | 24500 | 24250 | 22326 |
| 543 | 20230707 | 094800 | 7579549100 | 24300 | 24300 | 24300 | 24250 | 2900 |
| 544 | 20230707 | 094700 | 7509120700 | 24250 | 24350 | 24350 | 24250 | 3518 |
| 545 | 20230707 | 094600 | 7423600250 | 24350 | 24350 | 24350 | 24300 | 1500 |
| 546 | 20230707 | 094500 | 7387121150 | 24350 | 24300 | 24350 | 24250 | 3443 |
| 547 | 20230707 | 094400 | 7303464050 | 24300 | 24300 | 24350 | 24250 | 3157 |
| 548 | 20230707 | 094300 | 7226749150 | 24300 | 24300 | 24350 | 24250 | 2745 |
| 549 | 20230707 | 094200 | 7160051400 | 24300 | 24200 | 24300 | 24200 | 10088 |
| 550 | 20230707 | 094100 | 6915666150 | 24200 | 24200 | 24200 | 24150 | 2648 |
| 551 | 20230707 | 094000 | 6851697800 | 24200 | 24200 | 24250 | 24150 | 3085 |
| 552 | 20230707 | 093900 | 6777042450 | 24200 | 24250 | 24250 | 24200 | 2334 |
| 553 | 20230707 | 093800 | 6720541100 | 24250 | 24300 | 24300 | 24150 | 5114 |
| 554 | 20230707 | 093700 | 6596580600 | 24300 | 24250 | 24300 | 24250 | 7544 |
| 555 | 20230707 | 093600 | 6413291400 | 24250 | 24200 | 24300 | 24200 | 4794 |
| 556 | 20230707 | 093500 | 6297078550 | 24250 | 24000 | 24250 | 24000 | 8004 |
| 557 | 20230707 | 093400 | 6103826200 | 24000 | 23950 | 24000 | 23950 | 1288 |
| 558 | 20230707 | 093300 | 6072915200 | 23950 | 23950 | 24000 | 23950 | 1845 |
| 559 | 20230707 | 093200 | 6028640150 | 24000 | 23900 | 24000 | 23900 | 3687 |
| 560 | 20230707 | 093100 | 5940274600 | 24000 | 24000 | 24000 | 23850 | 4441 |
| 561 | 20230707 | 093000 | 5834030000 | 23950 | 24100 | 24100 | 23950 | 3424 |
| 562 | 20230707 | 092900 | 5751813100 | 24100 | 24050 | 24100 | 24000 | 3246 |
| 563 | 20230707 | 092800 | 5673753350 | 24050 | 24000 | 24050 | 24000 | 1531 |
| 564 | 20230707 | 092700 | 5636978050 | 24000 | 24150 | 24150 | 24000 | 4554 |
| 565 | 20230707 | 092600 | 5527501900 | 24150 | 24100 | 24150 | 24050 | 4192 |
| 566 | 20230707 | 092500 | 5426393200 | 24050 | 24100 | 24100 | 24050 | 1527 |
| 567 | 20230707 | 092400 | 5389606700 | 24100 | 24100 | 24200 | 24050 | 6408 |
| 568 | 20230707 | 092300 | 5235127950 | 24100 | 23950 | 24100 | 23900 | 5174 |
| 569 | 20230707 | 092200 | 5110947200 | 23900 | 23900 | 24000 | 23900 | 4740 |
| 570 | 20230707 | 092100 | 4997432450 | 23950 | 23800 | 23950 | 23800 | 12110 |
| 571 | 20230707 | 092000 | 4708438050 | 23850 | 23800 | 23850 | 23750 | 1756 |
| 572 | 20230707 | 091900 | 4666650850 | 23750 | 23650 | 23750 | 23600 | 5971 |
| 573 | 20230707 | 091800 | 4525204500 | 23650 | 23600 | 23750 | 23550 | 9005 |
| 574 | 20230707 | 091700 | 4312688950 | 23600 | 23750 | 23750 | 23550 | 11075 |
| 575 | 20230707 | 091600 | 4050499400 | 23700 | 23950 | 23950 | 23700 | 9798 |
| 576 | 20230707 | 091500 | 3816930650 | 23950 | 24000 | 24050 | 23950 | 4177 |
| 577 | 20230707 | 091400 | 3716772650 | 24000 | 24000 | 24050 | 24000 | 4620 |
| 578 | 20230707 | 091300 | 3605856750 | 24050 | 24000 | 24050 | 23950 | 3236 |
| 579 | 20230707 | 091200 | 3528179850 | 24000 | 24100 | 24100 | 23950 | 7900 |
| 580 | 20230707 | 091100 | 3338521600 | 24100 | 24250 | 24250 | 24050 | 7247 |
| 581 | 20230707 | 091000 | 3163460400 | 24200 | 24350 | 24400 | 24150 | 15238 |
| 582 | 20230707 | 090900 | 2793296500 | 24350 | 24300 | 24400 | 24250 | 13990 |
| 583 | 20230707 | 090800 | 2452845900 | 24300 | 24250 | 24300 | 24100 | 12962 |
| 584 | 20230707 | 090700 | 2138609950 | 24250 | 24200 | 24300 | 24150 | 9742 |
| 585 | 20230707 | 090600 | 1902638000 | 24200 | 24050 | 24200 | 24000 | 14375 |
| 586 | 20230707 | 090500 | 1555910400 | 24050 | 24100 | 24100 | 23950 | 10979 |
| 587 | 20230707 | 090400 | 1292493750 | 24100 | 24050 | 24100 | 23950 | 15287 |
| 588 | 20230707 | 090300 | 925138650 | 24050 | 23750 | 24050 | 23750 | 11968 |
| 589 | 20230707 | 090200 | 639379400 | 23800 | 23650 | 23850 | 23600 | 4334 |
| 590 | 20230707 | 090100 | 536349500 | 23750 | 23600 | 23750 | 23450 | 10030 |
| 591 | 20230707 | 090000 | 299988550 | 23650 | 23750 | 23800 | 23550 | 10903 |