34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 191600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 9196 |
| 3 | 20230711 | 191500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20230711 | 191400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20230711 | 191300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20230711 | 191200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20230711 | 191100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20230711 | 191000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20230711 | 190900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20230711 | 190800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20230711 | 190700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20230711 | 190600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20230711 | 190500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20230711 | 190400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20230711 | 190300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20230711 | 190200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20230711 | 190100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20230711 | 190000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20230711 | 185900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20230711 | 185800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20230711 | 185700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20230711 | 185600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20230711 | 185500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20230711 | 185400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20230711 | 185300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20230711 | 185200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20230711 | 185100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20230711 | 185000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20230711 | 184900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20230711 | 184800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20230711 | 184700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20230711 | 184600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 9196 |
| 33 | 20230711 | 184500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20230711 | 184400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20230711 | 184300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20230711 | 184200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20230711 | 184100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20230711 | 184000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20230711 | 183900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20230711 | 183800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20230711 | 183700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20230711 | 183600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20230711 | 183500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20230711 | 183400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20230711 | 183300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20230711 | 183200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20230711 | 183100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20230711 | 183000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20230711 | 182900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20230711 | 182800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20230711 | 182700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20230711 | 182600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20230711 | 182500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20230711 | 182400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20230711 | 182300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20230711 | 182200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20230711 | 182100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20230711 | 182000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20230711 | 181900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20230711 | 181800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20230711 | 181700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20230711 | 181600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 9196 |
| 63 | 20230711 | 181500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20230711 | 181400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20230711 | 181300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20230711 | 181200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20230711 | 181100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20230711 | 181000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20230711 | 180900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20230711 | 180800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20230711 | 180700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20230711 | 180600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20230711 | 180500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20230711 | 180400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20230711 | 180300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20230711 | 180200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20230711 | 180100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20230711 | 180000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20230711 | 175900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20230711 | 175800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20230711 | 175700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20230711 | 175600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20230711 | 175500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20230711 | 175400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20230711 | 175300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20230711 | 175200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20230711 | 175100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20230711 | 175000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20230711 | 174900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20230711 | 174800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20230711 | 174700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20230711 | 174600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 9196 |
| 93 | 20230711 | 174500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20230711 | 174400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20230711 | 174300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20230711 | 174200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20230711 | 174100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20230711 | 174000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20230711 | 173900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20230711 | 173800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20230711 | 173700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20230711 | 173600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20230711 | 173500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20230711 | 173400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20230711 | 173300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20230711 | 173200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20230711 | 173100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20230711 | 173000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20230711 | 172900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20230711 | 172800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20230711 | 172700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20230711 | 172600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20230711 | 172500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20230711 | 172400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20230711 | 172300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20230711 | 172200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20230711 | 172100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20230711 | 172000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20230711 | 171900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20230711 | 171800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20230711 | 171700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20230711 | 171600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 9196 |
| 123 | 20230711 | 171500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20230711 | 171400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20230711 | 171300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20230711 | 171200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20230711 | 171100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20230711 | 171000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20230711 | 170900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20230711 | 170800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20230711 | 170700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20230711 | 170600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20230711 | 170500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20230711 | 170400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20230711 | 170300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20230711 | 170200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20230711 | 170100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20230711 | 170000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20230711 | 165900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20230711 | 165800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20230711 | 165700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20230711 | 165600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20230711 | 165500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20230711 | 165400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20230711 | 165300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20230711 | 165200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20230711 | 165100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20230711 | 165000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20230711 | 164900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20230711 | 164800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20230711 | 164700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20230711 | 164600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 9196 |
| 153 | 20230711 | 164500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20230711 | 164400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20230711 | 164300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20230711 | 164200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20230711 | 164100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20230711 | 164000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20230711 | 163900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20230711 | 163800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20230711 | 163700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20230711 | 163600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20230711 | 163500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20230711 | 163400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20230711 | 163300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20230711 | 163200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20230711 | 163100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20230711 | 163000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20230711 | 162900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20230711 | 162800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20230711 | 162700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20230711 | 162600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20230711 | 162500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20230711 | 162400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20230711 | 162300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20230711 | 162200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20230711 | 162100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20230711 | 162000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20230711 | 161900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20230711 | 161800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20230711 | 161700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20230711 | 161600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 9196 |
| 183 | 20230711 | 161500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20230711 | 161400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20230711 | 161300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20230711 | 161200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20230711 | 161100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20230711 | 161000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20230711 | 160900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20230711 | 160800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20230711 | 160700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20230711 | 160600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20230711 | 160500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20230711 | 160400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20230711 | 160300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20230711 | 160200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20230711 | 160100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20230711 | 160000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20230711 | 155900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20230711 | 155800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20230711 | 155700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20230711 | 155600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20230711 | 155500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20230711 | 155400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20230711 | 155300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20230711 | 155200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20230711 | 155100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20230711 | 155000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20230711 | 154900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20230711 | 154800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20230711 | 154700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20230711 | 154600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 9196 |
| 213 | 20230711 | 154500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20230711 | 154400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20230711 | 154300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20230711 | 154200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20230711 | 154100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20230711 | 154000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20230711 | 153900 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20230711 | 153800 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20230711 | 153700 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20230711 | 153600 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20230711 | 153500 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20230711 | 153400 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20230711 | 153300 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20230711 | 153200 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20230711 | 153100 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20230711 | 153000 | 20586101600 | 23500 | 23500 | 23500 | 23500 | 9196 |
| 229 | 20230711 | 152900 | 20369995600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20230711 | 152800 | 20369995600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20230711 | 152700 | 20369995600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20230711 | 152600 | 20369995600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20230711 | 152500 | 20369995600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20230711 | 152400 | 20369995600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20230711 | 152300 | 20369995600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20230711 | 152200 | 20369995600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20230711 | 152100 | 20369995600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20230711 | 152000 | 20369995600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20230711 | 151900 | 20369995600 | 23600 | 23600 | 23650 | 23550 | 1687 |
| 240 | 20230711 | 151800 | 20330209750 | 23600 | 23600 | 23650 | 23550 | 1192 |
| 241 | 20230711 | 151700 | 20302096050 | 23550 | 23550 | 23600 | 23550 | 1151 |
| 242 | 20230711 | 151600 | 20274949350 | 23600 | 23550 | 23600 | 23550 | 898 |
| 243 | 20230711 | 151500 | 20253800900 | 23500 | 23500 | 23500 | 23450 | 3275 |
| 244 | 20230711 | 151400 | 20176895350 | 23450 | 23500 | 23550 | 23450 | 509 |
| 245 | 20230711 | 151300 | 20164935700 | 23500 | 23500 | 23500 | 23450 | 1237 |
| 246 | 20230711 | 151200 | 20135867400 | 23500 | 23400 | 23500 | 23400 | 1408 |
| 247 | 20230711 | 151100 | 20102852700 | 23450 | 23450 | 23500 | 23400 | 1198 |
| 248 | 20230711 | 151000 | 20074752600 | 23450 | 23500 | 23500 | 23450 | 1895 |
| 249 | 20230711 | 150900 | 20030242400 | 23500 | 23500 | 23500 | 23450 | 390 |
| 250 | 20230711 | 150800 | 20021079450 | 23450 | 23400 | 23500 | 23350 | 1762 |
| 251 | 20230711 | 150700 | 19979831700 | 23400 | 23300 | 23400 | 23300 | 1164 |
| 252 | 20230711 | 150600 | 19952648550 | 23350 | 23300 | 23350 | 23300 | 1419 |
| 253 | 20230711 | 150500 | 19919545450 | 23300 | 23250 | 23300 | 23250 | 826 |
| 254 | 20230711 | 150400 | 19900337450 | 23250 | 23250 | 23250 | 23200 | 441 |
| 255 | 20230711 | 150300 | 19890094550 | 23250 | 23250 | 23250 | 23200 | 215 |
| 256 | 20230711 | 150200 | 19885102000 | 23200 | 23150 | 23250 | 23150 | 168 |
| 257 | 20230711 | 150100 | 19881203950 | 23200 | 23200 | 23250 | 23150 | 609 |
| 258 | 20230711 | 150000 | 19867079900 | 23200 | 23100 | 23200 | 23100 | 1046 |
| 259 | 20230711 | 145900 | 19842830900 | 23150 | 23150 | 23150 | 23100 | 1463 |
| 260 | 20230711 | 145800 | 19809007000 | 23150 | 23150 | 23200 | 23150 | 631 |
| 261 | 20230711 | 145700 | 19794374950 | 23150 | 23100 | 23200 | 23100 | 408 |
| 262 | 20230711 | 145600 | 19784931350 | 23100 | 23100 | 23200 | 23100 | 158 |
| 263 | 20230711 | 145500 | 19781276950 | 23100 | 23100 | 23150 | 23100 | 705 |
| 264 | 20230711 | 145400 | 19764983500 | 23100 | 23150 | 23150 | 23100 | 969 |
| 265 | 20230711 | 145300 | 19742577950 | 23150 | 23150 | 23200 | 23150 | 842 |
| 266 | 20230711 | 145200 | 19723075800 | 23200 | 23200 | 23250 | 23150 | 1013 |
| 267 | 20230711 | 145100 | 19699615650 | 23200 | 23200 | 23200 | 23150 | 216 |
| 268 | 20230711 | 145000 | 19694609700 | 23200 | 23200 | 23200 | 23150 | 1732 |
| 269 | 20230711 | 144900 | 19654432200 | 23200 | 23200 | 23250 | 23150 | 1046 |
| 270 | 20230711 | 144800 | 19630171750 | 23200 | 23250 | 23250 | 23200 | 834 |
| 271 | 20230711 | 144700 | 19610785950 | 23250 | 23150 | 23300 | 23150 | 432 |
| 272 | 20230711 | 144600 | 19600758500 | 23150 | 23300 | 23300 | 23150 | 500 |
| 273 | 20230711 | 144500 | 19589150250 | 23250 | 23200 | 23300 | 23200 | 1238 |
| 274 | 20230711 | 144400 | 19560371950 | 23200 | 23300 | 23300 | 23200 | 653 |
| 275 | 20230711 | 144300 | 19545171450 | 23300 | 23250 | 23300 | 23250 | 677 |
| 276 | 20230711 | 144200 | 19529430650 | 23250 | 23250 | 23300 | 23200 | 387 |
| 277 | 20230711 | 144100 | 19520442850 | 23300 | 23250 | 23300 | 23200 | 344 |
| 278 | 20230711 | 144000 | 19512451750 | 23200 | 23250 | 23400 | 23200 | 1312 |
| 279 | 20230711 | 143900 | 19481876600 | 23250 | 23300 | 23300 | 23200 | 207 |
| 280 | 20230711 | 143800 | 19477063850 | 23250 | 23200 | 23300 | 23150 | 878 |
| 281 | 20230711 | 143700 | 19456713150 | 23200 | 23250 | 23250 | 23150 | 565 |
| 282 | 20230711 | 143600 | 19443601000 | 23150 | 23250 | 23400 | 23150 | 6482 |
| 283 | 20230711 | 143500 | 19293333800 | 23300 | 23300 | 23300 | 23250 | 488 |
| 284 | 20230711 | 143400 | 19281968350 | 23300 | 23150 | 23300 | 23100 | 971 |
| 285 | 20230711 | 143300 | 19259450900 | 23100 | 23350 | 23350 | 23100 | 3317 |
| 286 | 20230711 | 143200 | 19182576600 | 23400 | 23250 | 23400 | 23250 | 505 |
| 287 | 20230711 | 143100 | 19170827800 | 23400 | 23400 | 23500 | 23200 | 6702 |
| 288 | 20230711 | 143000 | 19014214450 | 23400 | 23500 | 23500 | 23400 | 1204 |
| 289 | 20230711 | 142900 | 18985978500 | 23450 | 23400 | 23500 | 23400 | 899 |
| 290 | 20230711 | 142800 | 18964902500 | 23400 | 23400 | 23500 | 23400 | 1279 |
| 291 | 20230711 | 142700 | 18934915300 | 23450 | 23400 | 23500 | 23400 | 495 |
| 292 | 20230711 | 142600 | 18923315550 | 23450 | 23450 | 23500 | 23400 | 365 |
| 293 | 20230711 | 142500 | 18914754300 | 23450 | 23450 | 23550 | 23450 | 3566 |
| 294 | 20230711 | 142400 | 18830934750 | 23450 | 23400 | 23500 | 23400 | 2794 |
| 295 | 20230711 | 142300 | 18765498600 | 23400 | 23400 | 23400 | 23350 | 728 |
| 296 | 20230711 | 142200 | 18748471000 | 23400 | 23350 | 23400 | 23350 | 428 |
| 297 | 20230711 | 142100 | 18738471500 | 23400 | 23350 | 23400 | 23300 | 620 |
| 298 | 20230711 | 142000 | 18723979450 | 23350 | 23400 | 23400 | 23300 | 3151 |
| 299 | 20230711 | 141900 | 18650377000 | 23400 | 23400 | 23400 | 23350 | 1036 |
| 300 | 20230711 | 141800 | 18626183750 | 23350 | 23400 | 23400 | 23350 | 1480 |
| 301 | 20230711 | 141700 | 18591559950 | 23400 | 23350 | 23400 | 23350 | 983 |
| 302 | 20230711 | 141600 | 18568582350 | 23400 | 23350 | 23400 | 23350 | 2451 |
| 303 | 20230711 | 141500 | 18511334900 | 23300 | 23300 | 23350 | 23300 | 334 |
| 304 | 20230711 | 141400 | 18503549000 | 23350 | 23200 | 23350 | 23200 | 1505 |
| 305 | 20230711 | 141300 | 18468494550 | 23200 | 23200 | 23300 | 23200 | 657 |
| 306 | 20230711 | 141200 | 18453243850 | 23200 | 23200 | 23250 | 23200 | 661 |
| 307 | 20230711 | 141100 | 18437882300 | 23250 | 23250 | 23250 | 23200 | 457 |
| 308 | 20230711 | 141000 | 18427265450 | 23250 | 23300 | 23300 | 23200 | 1094 |
| 309 | 20230711 | 140900 | 18401845450 | 23150 | 23150 | 23300 | 23100 | 3414 |
| 310 | 20230711 | 140800 | 18322444700 | 23150 | 23100 | 23150 | 23050 | 292 |
| 311 | 20230711 | 140700 | 18315700250 | 23050 | 23050 | 23100 | 23000 | 1059 |
| 312 | 20230711 | 140600 | 18291291350 | 23050 | 23150 | 23150 | 23050 | 1621 |
| 313 | 20230711 | 140500 | 18253852550 | 23150 | 23150 | 23250 | 23050 | 832 |
| 314 | 20230711 | 140400 | 18234583750 | 23150 | 23200 | 23200 | 23100 | 690 |
| 315 | 20230711 | 140300 | 18218621600 | 23050 | 23250 | 23250 | 23000 | 2327 |
| 316 | 20230711 | 140200 | 18164744550 | 23200 | 23100 | 23250 | 23100 | 1412 |
| 317 | 20230711 | 140100 | 18131957200 | 23200 | 23200 | 23200 | 23100 | 715 |
| 318 | 20230711 | 140000 | 18115385200 | 23200 | 23000 | 23250 | 23000 | 3891 |
| 319 | 20230711 | 135900 | 18025509050 | 23000 | 23000 | 23000 | 22900 | 795 |
| 320 | 20230711 | 135800 | 18007250200 | 22950 | 22950 | 23000 | 22900 | 1118 |
| 321 | 20230711 | 135700 | 17981593000 | 22950 | 22950 | 22950 | 22850 | 1232 |
| 322 | 20230711 | 135600 | 17953374350 | 22900 | 22900 | 22950 | 22850 | 4014 |
| 323 | 20230711 | 135500 | 17861466500 | 22950 | 23150 | 23150 | 22950 | 4351 |
| 324 | 20230711 | 135400 | 17761219350 | 23150 | 23150 | 23200 | 23100 | 1378 |
| 325 | 20230711 | 135300 | 17729307300 | 23150 | 23250 | 23300 | 23150 | 4049 |
| 326 | 20230711 | 135200 | 17635345500 | 23250 | 23150 | 23300 | 23100 | 2110 |
| 327 | 20230711 | 135100 | 17586355950 | 23150 | 23050 | 23200 | 23050 | 2581 |
| 328 | 20230711 | 135000 | 17526695300 | 23050 | 22900 | 23100 | 22850 | 4855 |
| 329 | 20230711 | 134900 | 17415085400 | 22900 | 22750 | 22950 | 22700 | 2723 |
| 330 | 20230711 | 134800 | 17352944300 | 22700 | 22550 | 22750 | 22550 | 14255 |
| 331 | 20230711 | 134700 | 17030488200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 332 | 20230711 | 134600 | 17030488200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 333 | 20230711 | 134500 | 17030488200 | 22550 | 22550 | 22600 | 22550 | 5304 |
| 334 | 20230711 | 134400 | 16910874950 | 22600 | 22650 | 22650 | 22550 | 3426 |
| 335 | 20230711 | 134300 | 16833493250 | 22600 | 22650 | 22650 | 22600 | 2484 |
| 336 | 20230711 | 134200 | 16777335650 | 22650 | 22650 | 22700 | 22600 | 2803 |
| 337 | 20230711 | 134100 | 16713906450 | 22700 | 22700 | 22700 | 22600 | 5396 |
| 338 | 20230711 | 134000 | 16591791750 | 22700 | 22650 | 22700 | 22600 | 2110 |
| 339 | 20230711 | 133900 | 16543974550 | 22650 | 22650 | 22700 | 22600 | 1494 |
| 340 | 20230711 | 133800 | 16510123600 | 22600 | 22650 | 22700 | 22600 | 2573 |
| 341 | 20230711 | 133700 | 16451848250 | 22700 | 22650 | 22700 | 22600 | 4458 |
| 342 | 20230711 | 133600 | 16351002200 | 22650 | 22650 | 22700 | 22600 | 2569 |
| 343 | 20230711 | 133500 | 16292824400 | 22600 | 22700 | 22700 | 22550 | 8611 |
| 344 | 20230711 | 133400 | 16097987750 | 22650 | 22800 | 22850 | 22650 | 15187 |
| 345 | 20230711 | 133300 | 15752684200 | 22800 | 22900 | 22900 | 22800 | 8678 |
| 346 | 20230711 | 133200 | 15554634450 | 22850 | 22950 | 22950 | 22850 | 5997 |
| 347 | 20230711 | 133100 | 15417336750 | 22950 | 22950 | 23000 | 22900 | 2491 |
| 348 | 20230711 | 133000 | 15360185050 | 22950 | 23000 | 23050 | 22950 | 1954 |
| 349 | 20230711 | 132900 | 15315248600 | 23000 | 22950 | 23050 | 22950 | 1698 |
| 350 | 20230711 | 132800 | 15276211500 | 23000 | 23000 | 23050 | 22950 | 1285 |
| 351 | 20230711 | 132700 | 15246676850 | 23000 | 22950 | 23050 | 22950 | 2090 |
| 352 | 20230711 | 132600 | 15198657150 | 22950 | 22950 | 23050 | 22950 | 2418 |
| 353 | 20230711 | 132500 | 15143082450 | 22950 | 23000 | 23050 | 22950 | 2221 |
| 354 | 20230711 | 132400 | 15092039000 | 23050 | 23000 | 23050 | 22950 | 1351 |
| 355 | 20230711 | 132300 | 15061012950 | 23000 | 22950 | 23100 | 22950 | 1028 |
| 356 | 20230711 | 132200 | 15037394750 | 23000 | 23050 | 23100 | 22950 | 4782 |
| 357 | 20230711 | 132100 | 14927546100 | 23050 | 23000 | 23100 | 22950 | 2484 |
| 358 | 20230711 | 132000 | 14870354750 | 23000 | 23000 | 23150 | 22950 | 1553 |
| 359 | 20230711 | 131900 | 14834608200 | 23000 | 23000 | 23050 | 22950 | 1660 |
| 360 | 20230711 | 131800 | 14796457500 | 23000 | 22950 | 23050 | 22950 | 1122 |
| 361 | 20230711 | 131700 | 14770672100 | 23050 | 22950 | 23150 | 22900 | 2492 |
| 362 | 20230711 | 131600 | 14713421450 | 22950 | 22950 | 23000 | 22900 | 1155 |
| 363 | 20230711 | 131500 | 14686913200 | 22900 | 22950 | 23100 | 22900 | 4466 |
| 364 | 20230711 | 131400 | 14584407750 | 23000 | 22950 | 23000 | 22900 | 2573 |
| 365 | 20230711 | 131300 | 14525353300 | 23000 | 23000 | 23000 | 22950 | 2631 |
| 366 | 20230711 | 131200 | 14464945550 | 23000 | 23050 | 23100 | 22950 | 5960 |
| 367 | 20230711 | 131100 | 14327688200 | 23050 | 23150 | 23150 | 23050 | 760 |
| 368 | 20230711 | 131000 | 14310150500 | 23150 | 23200 | 23350 | 23050 | 3936 |
| 369 | 20230711 | 130900 | 14219108650 | 23200 | 23250 | 23300 | 23200 | 4491 |
| 370 | 20230711 | 130800 | 14114849750 | 23250 | 23250 | 23300 | 23200 | 1757 |
| 371 | 20230711 | 130700 | 14073995250 | 23250 | 23250 | 23250 | 23200 | 2988 |
| 372 | 20230711 | 130600 | 14004531750 | 23250 | 23250 | 23350 | 23200 | 1243 |
| 373 | 20230711 | 130500 | 13975615850 | 23300 | 23350 | 23350 | 23300 | 3462 |
| 374 | 20230711 | 130400 | 13894898050 | 23350 | 23300 | 23400 | 23300 | 581 |
| 375 | 20230711 | 130300 | 13881336050 | 23300 | 23350 | 23350 | 23300 | 1019 |
| 376 | 20230711 | 130200 | 13857563300 | 23350 | 23300 | 23350 | 23250 | 519 |
| 377 | 20230711 | 130100 | 13845474800 | 23300 | 23250 | 23350 | 23200 | 691 |
| 378 | 20230711 | 130000 | 13829391750 | 23200 | 23250 | 23250 | 23200 | 1146 |
| 379 | 20230711 | 125900 | 13802791950 | 23200 | 23200 | 23250 | 23150 | 934 |
| 380 | 20230711 | 125800 | 13781127250 | 23200 | 23150 | 23200 | 23150 | 1178 |
| 381 | 20230711 | 125700 | 13753826800 | 23150 | 23200 | 23200 | 23150 | 913 |
| 382 | 20230711 | 125600 | 13732675600 | 23150 | 23150 | 23200 | 23100 | 1482 |
| 383 | 20230711 | 125500 | 13698346000 | 23150 | 23150 | 23200 | 23050 | 621 |
| 384 | 20230711 | 125400 | 13683976900 | 23100 | 23100 | 23150 | 22950 | 10828 |
| 385 | 20230711 | 125300 | 13434555800 | 23050 | 23150 | 23150 | 23050 | 1999 |
| 386 | 20230711 | 125200 | 13388399750 | 23100 | 23150 | 23200 | 23100 | 2482 |
| 387 | 20230711 | 125100 | 13331006350 | 23300 | 23300 | 23300 | 23100 | 2777 |
| 388 | 20230711 | 125000 | 13266675150 | 23300 | 23350 | 23350 | 23200 | 2096 |
| 389 | 20230711 | 124900 | 13217862850 | 23350 | 23400 | 23400 | 23300 | 1416 |
| 390 | 20230711 | 124800 | 13184799450 | 23400 | 23300 | 23400 | 23300 | 768 |
| 391 | 20230711 | 124700 | 13166883450 | 23300 | 23350 | 23400 | 23300 | 751 |
| 392 | 20230711 | 124600 | 13149339750 | 23300 | 23300 | 23350 | 23250 | 1623 |
| 393 | 20230711 | 124500 | 13111517750 | 23250 | 23350 | 23350 | 23250 | 919 |
| 394 | 20230711 | 124400 | 13090118650 | 23300 | 23300 | 23350 | 23300 | 452 |
| 395 | 20230711 | 124300 | 13079581100 | 23300 | 23400 | 23450 | 23300 | 6269 |
| 396 | 20230711 | 124200 | 12933401850 | 23400 | 23450 | 23500 | 23400 | 2122 |
| 397 | 20230711 | 124100 | 12883673800 | 23450 | 23500 | 23600 | 23450 | 1139 |
| 398 | 20230711 | 124000 | 12856901300 | 23550 | 23550 | 23550 | 23500 | 888 |
| 399 | 20230711 | 123900 | 12836008000 | 23550 | 23550 | 23600 | 23450 | 3503 |
| 400 | 20230711 | 123800 | 12753665550 | 23550 | 23750 | 23750 | 23550 | 2082 |
| 401 | 20230711 | 123700 | 12704462100 | 23750 | 23650 | 23750 | 23600 | 1892 |
| 402 | 20230711 | 123600 | 12659659550 | 23650 | 23650 | 23700 | 23600 | 936 |
| 403 | 20230711 | 123500 | 12637544800 | 23650 | 23600 | 23700 | 23550 | 1028 |
| 404 | 20230711 | 123400 | 12613265300 | 23600 | 23600 | 23700 | 23600 | 1504 |
| 405 | 20230711 | 123300 | 12577705600 | 23600 | 23600 | 23650 | 23550 | 3090 |
| 406 | 20230711 | 123200 | 12504794700 | 23600 | 23700 | 23750 | 23600 | 733 |
| 407 | 20230711 | 123100 | 12487454200 | 23700 | 23750 | 23850 | 23700 | 5740 |
| 408 | 20230711 | 123000 | 12350963500 | 23650 | 23600 | 23700 | 23550 | 1753 |
| 409 | 20230711 | 122900 | 12309554150 | 23600 | 23600 | 23650 | 23500 | 2916 |
| 410 | 20230711 | 122800 | 12240797200 | 23550 | 23400 | 23550 | 23400 | 1798 |
| 411 | 20230711 | 122700 | 12198562300 | 23400 | 23250 | 23400 | 23250 | 2779 |
| 412 | 20230711 | 122600 | 12133760200 | 23250 | 23100 | 23300 | 23100 | 1373 |
| 413 | 20230711 | 122500 | 12101911850 | 23100 | 22950 | 23100 | 22950 | 2193 |
| 414 | 20230711 | 122400 | 12051363250 | 23000 | 23000 | 23050 | 22950 | 1029 |
| 415 | 20230711 | 122300 | 12027695250 | 23000 | 23050 | 23100 | 22900 | 3953 |
| 416 | 20230711 | 122200 | 11936760150 | 22900 | 23000 | 23050 | 22900 | 3976 |
| 417 | 20230711 | 122100 | 11845409450 | 23050 | 23050 | 23150 | 22900 | 11496 |
| 418 | 20230711 | 122000 | 11580863850 | 23050 | 23150 | 23150 | 23050 | 2900 |
| 419 | 20230711 | 121900 | 11513895950 | 23100 | 23200 | 23200 | 23100 | 6980 |
| 420 | 20230711 | 121800 | 11352436600 | 23200 | 23300 | 23300 | 23150 | 3583 |
| 421 | 20230711 | 121700 | 11269199500 | 23300 | 23300 | 23350 | 23250 | 893 |
| 422 | 20230711 | 121600 | 11248403200 | 23300 | 23150 | 23350 | 23150 | 1549 |
| 423 | 20230711 | 121500 | 11212382600 | 23150 | 23300 | 23300 | 23150 | 4267 |
| 424 | 20230711 | 121400 | 11113388300 | 23300 | 23350 | 23350 | 23200 | 7672 |
| 425 | 20230711 | 121300 | 10934954750 | 23400 | 23300 | 23450 | 23300 | 842 |
| 426 | 20230711 | 121200 | 10915279650 | 23300 | 23400 | 23400 | 23300 | 3276 |
| 427 | 20230711 | 121100 | 10838824800 | 23400 | 23400 | 23450 | 23350 | 1608 |
| 428 | 20230711 | 121000 | 10801189950 | 23450 | 23500 | 23500 | 23400 | 1817 |
| 429 | 20230711 | 120900 | 10758548150 | 23500 | 23400 | 23500 | 23350 | 2106 |
| 430 | 20230711 | 120800 | 10709293550 | 23350 | 23350 | 23450 | 23300 | 1731 |
| 431 | 20230711 | 120700 | 10668813550 | 23350 | 23400 | 23400 | 23300 | 1934 |
| 432 | 20230711 | 120600 | 10623685750 | 23350 | 23350 | 23400 | 23250 | 3613 |
| 433 | 20230711 | 120500 | 10539465750 | 23300 | 23350 | 23350 | 23250 | 4974 |
| 434 | 20230711 | 120400 | 10423541550 | 23300 | 23350 | 23400 | 23300 | 1701 |
| 435 | 20230711 | 120300 | 10383813200 | 23400 | 23500 | 23550 | 23400 | 2841 |
| 436 | 20230711 | 120200 | 10317309750 | 23500 | 23550 | 23550 | 23450 | 8306 |
| 437 | 20230711 | 120100 | 10122109200 | 23550 | 23550 | 23650 | 23550 | 918 |
| 438 | 20230711 | 120000 | 10100464650 | 23550 | 23700 | 23700 | 23550 | 945 |
| 439 | 20230711 | 115900 | 10078153050 | 23700 | 23600 | 23700 | 23500 | 5255 |
| 440 | 20230711 | 115800 | 9954326500 | 23650 | 23600 | 23650 | 23550 | 573 |
| 441 | 20230711 | 115700 | 9940795850 | 23650 | 23550 | 23650 | 23500 | 901 |
| 442 | 20230711 | 115600 | 9919582900 | 23550 | 23600 | 23600 | 23550 | 2034 |
| 443 | 20230711 | 115500 | 9871615350 | 23600 | 23550 | 23600 | 23550 | 1533 |
| 444 | 20230711 | 115400 | 9835490650 | 23550 | 23600 | 23650 | 23550 | 1648 |
| 445 | 20230711 | 115300 | 9796628850 | 23550 | 23550 | 23650 | 23550 | 2206 |
| 446 | 20230711 | 115200 | 9744609150 | 23550 | 23600 | 23600 | 23550 | 955 |
| 447 | 20230711 | 115100 | 9722110450 | 23600 | 23600 | 23650 | 23550 | 733 |
| 448 | 20230711 | 115000 | 9704821600 | 23550 | 23650 | 23700 | 23550 | 8479 |
| 449 | 20230711 | 114900 | 9504813950 | 23650 | 23650 | 23700 | 23600 | 4220 |
| 450 | 20230711 | 114800 | 9405079000 | 23650 | 23700 | 23750 | 23650 | 2358 |
| 451 | 20230711 | 114700 | 9349244300 | 23700 | 23800 | 23800 | 23700 | 3078 |
| 452 | 20230711 | 114600 | 9276238700 | 23750 | 23850 | 23900 | 23750 | 1425 |
| 453 | 20230711 | 114500 | 9242314850 | 23850 | 23750 | 23850 | 23750 | 1804 |
| 454 | 20230711 | 114400 | 9199354450 | 23750 | 23700 | 23750 | 23650 | 2792 |
| 455 | 20230711 | 114300 | 9133216150 | 23750 | 23800 | 23850 | 23650 | 2472 |
| 456 | 20230711 | 114200 | 9074568000 | 23800 | 23800 | 23800 | 23700 | 1326 |
| 457 | 20230711 | 114100 | 9043093350 | 23750 | 23750 | 23800 | 23700 | 2775 |
| 458 | 20230711 | 114000 | 8977242550 | 23750 | 23950 | 23950 | 23750 | 4251 |
| 459 | 20230711 | 113900 | 8875785500 | 23900 | 23850 | 23950 | 23850 | 733 |
| 460 | 20230711 | 113800 | 8858265300 | 23850 | 23950 | 24000 | 23850 | 1293 |
| 461 | 20230711 | 113700 | 8827381350 | 23900 | 24000 | 24000 | 23900 | 1824 |
| 462 | 20230711 | 113600 | 8783684400 | 24000 | 23950 | 24000 | 23950 | 1267 |
| 463 | 20230711 | 113500 | 8753308800 | 23950 | 23800 | 23950 | 23750 | 5073 |
| 464 | 20230711 | 113400 | 8632117000 | 23800 | 23850 | 23850 | 23700 | 3377 |
| 465 | 20230711 | 113300 | 8551746700 | 23800 | 23700 | 23850 | 23650 | 1178 |
| 466 | 20230711 | 113200 | 8523667400 | 23850 | 23850 | 23900 | 23650 | 16417 |
| 467 | 20230711 | 113100 | 8133526100 | 23850 | 24050 | 24050 | 23850 | 5259 |
| 468 | 20230711 | 113000 | 8007710250 | 24000 | 24050 | 24050 | 24000 | 1682 |
| 469 | 20230711 | 112900 | 7967300000 | 24050 | 24050 | 24050 | 23950 | 1302 |
| 470 | 20230711 | 112800 | 7936060850 | 24050 | 24100 | 24100 | 24000 | 15730 |
| 471 | 20230711 | 112700 | 7558318300 | 24100 | 24150 | 24200 | 24050 | 2414 |
| 472 | 20230711 | 112600 | 7500119550 | 24200 | 24150 | 24250 | 24150 | 415 |
| 473 | 20230711 | 112500 | 7490079300 | 24150 | 24100 | 24200 | 24100 | 2537 |
| 474 | 20230711 | 112400 | 7428881150 | 24100 | 24200 | 24250 | 24100 | 1770 |
| 475 | 20230711 | 112300 | 7386141000 | 24250 | 24200 | 24250 | 24100 | 2146 |
| 476 | 20230711 | 112200 | 7334350650 | 24150 | 24200 | 24250 | 24150 | 2620 |
| 477 | 20230711 | 112100 | 7270948050 | 24250 | 24200 | 24250 | 24150 | 245 |
| 478 | 20230711 | 112000 | 7265015050 | 24200 | 24150 | 24250 | 24100 | 4412 |
| 479 | 20230711 | 111900 | 7158514450 | 24150 | 24250 | 24300 | 24150 | 2165 |
| 480 | 20230711 | 111800 | 7106073350 | 24300 | 24250 | 24300 | 24150 | 1344 |
| 481 | 20230711 | 111700 | 7073472650 | 24150 | 24300 | 24350 | 24150 | 7135 |
| 482 | 20230711 | 111600 | 6900634400 | 24300 | 24300 | 24350 | 24250 | 2106 |
| 483 | 20230711 | 111500 | 6849453850 | 24300 | 24400 | 24400 | 24250 | 1668 |
| 484 | 20230711 | 111400 | 6808846800 | 24400 | 24350 | 24450 | 24300 | 2756 |
| 485 | 20230711 | 111300 | 6741856750 | 24350 | 24400 | 24450 | 24300 | 5055 |
| 486 | 20230711 | 111200 | 6618606750 | 24450 | 24500 | 24500 | 24400 | 508 |
| 487 | 20230711 | 111100 | 6606193500 | 24450 | 24400 | 24500 | 24400 | 438 |
| 488 | 20230711 | 111000 | 6595482600 | 24450 | 24500 | 24550 | 24400 | 719 |
| 489 | 20230711 | 110900 | 6577908750 | 24500 | 24450 | 24500 | 24450 | 602 |
| 490 | 20230711 | 110800 | 6563178050 | 24450 | 24500 | 24500 | 24450 | 304 |
| 491 | 20230711 | 110700 | 6555733350 | 24500 | 24450 | 24550 | 24450 | 341 |
| 492 | 20230711 | 110600 | 6547379700 | 24450 | 24500 | 24550 | 24450 | 521 |
| 493 | 20230711 | 110500 | 6534625350 | 24450 | 24500 | 24500 | 24450 | 438 |
| 494 | 20230711 | 110400 | 6523913000 | 24500 | 24500 | 24500 | 24500 | 58 |
| 495 | 20230711 | 110300 | 6522492000 | 24500 | 24500 | 24500 | 24450 | 172 |
| 496 | 20230711 | 110200 | 6518279150 | 24500 | 24550 | 24550 | 24500 | 468 |
| 497 | 20230711 | 110100 | 6506811050 | 24550 | 24600 | 24600 | 24500 | 394 |
| 498 | 20230711 | 110000 | 6497138900 | 24600 | 24700 | 24700 | 24600 | 346 |
| 499 | 20230711 | 105900 | 6488624400 | 24700 | 24600 | 24750 | 24600 | 527 |
| 500 | 20230711 | 105800 | 6475630400 | 24600 | 24550 | 24600 | 24500 | 287 |
| 501 | 20230711 | 105700 | 6468578700 | 24600 | 24550 | 24600 | 24550 | 188 |
| 502 | 20230711 | 105600 | 6463957250 | 24450 | 24500 | 24550 | 24450 | 474 |
| 503 | 20230711 | 105500 | 6452349700 | 24500 | 24400 | 24500 | 24400 | 662 |
| 504 | 20230711 | 105400 | 6436175650 | 24400 | 24400 | 24400 | 24350 | 411 |
| 505 | 20230711 | 105300 | 6426166450 | 24400 | 24400 | 24450 | 24400 | 795 |
| 506 | 20230711 | 105200 | 6406768050 | 24350 | 24450 | 24450 | 24350 | 2913 |
| 507 | 20230711 | 105100 | 6335824200 | 24400 | 24450 | 24500 | 24400 | 360 |
| 508 | 20230711 | 105000 | 6327024150 | 24500 | 24500 | 24550 | 24500 | 144 |
| 509 | 20230711 | 104900 | 6323495500 | 24350 | 24500 | 24500 | 24350 | 987 |
| 510 | 20230711 | 104800 | 6299351850 | 24450 | 24450 | 24450 | 24400 | 1519 |
| 511 | 20230711 | 104700 | 6262241900 | 24450 | 24350 | 24450 | 24350 | 963 |
| 512 | 20230711 | 104600 | 6238742800 | 24400 | 24350 | 24400 | 24350 | 666 |
| 513 | 20230711 | 104500 | 6222522200 | 24350 | 24300 | 24400 | 24300 | 2751 |
| 514 | 20230711 | 104400 | 6155643750 | 24350 | 24450 | 24450 | 24350 | 1960 |
| 515 | 20230711 | 104300 | 6107848100 | 24400 | 24500 | 24550 | 24350 | 1141 |
| 516 | 20230711 | 104200 | 6080035450 | 24400 | 24600 | 24600 | 24400 | 848 |
| 517 | 20230711 | 104100 | 6059258550 | 24600 | 24600 | 24600 | 24600 | 155 |
| 518 | 20230711 | 104000 | 6055445550 | 24550 | 24400 | 24550 | 24400 | 953 |
| 519 | 20230711 | 103900 | 6032142250 | 24400 | 24500 | 24550 | 24350 | 11855 |
| 520 | 20230711 | 103800 | 5742075000 | 24500 | 24500 | 24550 | 24500 | 461 |
| 521 | 20230711 | 103700 | 5730772000 | 24550 | 24550 | 24600 | 24500 | 306 |
| 522 | 20230711 | 103600 | 5723261950 | 24550 | 24600 | 24600 | 24550 | 1226 |
| 523 | 20230711 | 103500 | 5693137900 | 24600 | 24650 | 24650 | 24550 | 500 |
| 524 | 20230711 | 103400 | 5680859450 | 24650 | 24550 | 24650 | 24500 | 2415 |
| 525 | 20230711 | 103300 | 5621561350 | 24550 | 24650 | 24650 | 24500 | 1092 |
| 526 | 20230711 | 103200 | 5594729650 | 24650 | 24650 | 24650 | 24650 | 124 |
| 527 | 20230711 | 103100 | 5591673050 | 24600 | 24650 | 24650 | 24600 | 496 |
| 528 | 20230711 | 103000 | 5579470450 | 24600 | 24650 | 24650 | 24550 | 279 |
| 529 | 20230711 | 102900 | 5572606650 | 24550 | 24600 | 24700 | 24500 | 1459 |
| 530 | 20230711 | 102800 | 5536776700 | 24600 | 24700 | 24700 | 24600 | 1330 |
| 531 | 20230711 | 102700 | 5504053100 | 24800 | 24700 | 24800 | 24600 | 1890 |
| 532 | 20230711 | 102600 | 5457486650 | 24700 | 24800 | 24850 | 24700 | 801 |
| 533 | 20230711 | 102500 | 5437648500 | 24800 | 24850 | 24850 | 24800 | 103 |
| 534 | 20230711 | 102400 | 5435090600 | 24900 | 24900 | 24900 | 24850 | 350 |
| 535 | 20230711 | 102300 | 5426376350 | 24900 | 24950 | 24950 | 24900 | 138 |
| 536 | 20230711 | 102200 | 5422937600 | 24750 | 24950 | 25000 | 24650 | 2952 |
| 537 | 20230711 | 102100 | 5349516000 | 24950 | 24900 | 24950 | 24900 | 1038 |
| 538 | 20230711 | 102000 | 5323666400 | 24900 | 24900 | 24950 | 24800 | 1086 |
| 539 | 20230711 | 101900 | 5296627700 | 24900 | 24750 | 24900 | 24650 | 1632 |
| 540 | 20230711 | 101800 | 5256198350 | 24750 | 24700 | 24800 | 24650 | 293 |
| 541 | 20230711 | 101700 | 5248951200 | 24800 | 24700 | 24800 | 24650 | 716 |
| 542 | 20230711 | 101600 | 5231259550 | 24750 | 24700 | 24800 | 24700 | 828 |
| 543 | 20230711 | 101500 | 5210759200 | 24800 | 24750 | 24850 | 24750 | 3002 |
| 544 | 20230711 | 101400 | 5136422550 | 24800 | 24950 | 24950 | 24750 | 3878 |
| 545 | 20230711 | 101300 | 5040050800 | 24950 | 24950 | 24950 | 24900 | 528 |
| 546 | 20230711 | 101200 | 5026893900 | 24900 | 24950 | 25000 | 24900 | 549 |
| 547 | 20230711 | 101100 | 5013198100 | 24950 | 24950 | 25000 | 24950 | 433 |
| 548 | 20230711 | 101000 | 5002390300 | 24950 | 24950 | 25000 | 24950 | 1922 |
| 549 | 20230711 | 100900 | 4954435200 | 24950 | 24950 | 24950 | 24800 | 1738 |
| 550 | 20230711 | 100800 | 4911182000 | 24950 | 24900 | 25000 | 24900 | 401 |
| 551 | 20230711 | 100700 | 4901187200 | 24900 | 24950 | 25000 | 24900 | 437 |
| 552 | 20230711 | 100600 | 4890283550 | 24950 | 25000 | 25000 | 24950 | 564 |
| 553 | 20230711 | 100500 | 4876204150 | 25000 | 24800 | 25050 | 24800 | 1157 |
| 554 | 20230711 | 100400 | 4847465000 | 24800 | 24700 | 24800 | 24550 | 3921 |
| 555 | 20230711 | 100300 | 4750783100 | 24700 | 24900 | 24900 | 24700 | 3049 |
| 556 | 20230711 | 100200 | 4675193300 | 24950 | 25100 | 25100 | 24950 | 4091 |
| 557 | 20230711 | 100100 | 4572914050 | 25100 | 25050 | 25150 | 25050 | 972 |
| 558 | 20230711 | 100000 | 4548542050 | 25100 | 25150 | 25150 | 25000 | 1593 |
| 559 | 20230711 | 095900 | 4508598550 | 25150 | 25100 | 25150 | 25050 | 278 |
| 560 | 20230711 | 095800 | 4501618750 | 25150 | 25050 | 25200 | 25000 | 751 |
| 561 | 20230711 | 095700 | 4482793200 | 25050 | 25250 | 25300 | 25050 | 2199 |
| 562 | 20230711 | 095600 | 4427470300 | 25250 | 25250 | 25300 | 25200 | 722 |
| 563 | 20230711 | 095500 | 4409261050 | 25250 | 25300 | 25350 | 25200 | 2664 |
| 564 | 20230711 | 095400 | 4341891350 | 25350 | 25450 | 25450 | 25300 | 2303 |
| 565 | 20230711 | 095300 | 4283563750 | 25450 | 25550 | 25600 | 25350 | 2467 |
| 566 | 20230711 | 095200 | 4220755250 | 25600 | 25550 | 25750 | 25550 | 8475 |
| 567 | 20230711 | 095100 | 4003323000 | 25550 | 25450 | 25550 | 25450 | 1829 |
| 568 | 20230711 | 095000 | 3956658800 | 25450 | 25400 | 25450 | 25350 | 1670 |
| 569 | 20230711 | 094900 | 3914199550 | 25400 | 25300 | 25400 | 25250 | 1464 |
| 570 | 20230711 | 094800 | 3877126350 | 25300 | 25300 | 25300 | 25250 | 388 |
| 571 | 20230711 | 094700 | 3867318250 | 25200 | 25200 | 25300 | 25150 | 888 |
| 572 | 20230711 | 094600 | 3844893350 | 25200 | 25150 | 25300 | 25150 | 2421 |
| 573 | 20230711 | 094500 | 3783708650 | 25150 | 25150 | 25200 | 25100 | 2759 |
| 574 | 20230711 | 094400 | 3714285500 | 25150 | 25150 | 25150 | 25100 | 455 |
| 575 | 20230711 | 094300 | 3702843000 | 25150 | 25250 | 25250 | 25100 | 1872 |
| 576 | 20230711 | 094200 | 3655711050 | 25250 | 25200 | 25250 | 25200 | 418 |
| 577 | 20230711 | 094100 | 3645176200 | 25200 | 25200 | 25200 | 25150 | 386 |
| 578 | 20230711 | 094000 | 3635449700 | 25200 | 25200 | 25250 | 25050 | 1541 |
| 579 | 20230711 | 093900 | 3596679750 | 25200 | 25300 | 25300 | 25100 | 432 |
| 580 | 20230711 | 093800 | 3585768700 | 25300 | 24900 | 25300 | 24850 | 1959 |
| 581 | 20230711 | 093700 | 3536790150 | 24900 | 24950 | 24950 | 24900 | 782 |
| 582 | 20230711 | 093600 | 3517301000 | 24950 | 25050 | 25050 | 24950 | 3292 |
| 583 | 20230711 | 093500 | 3434988900 | 25050 | 25300 | 25300 | 25050 | 1514 |
| 584 | 20230711 | 093400 | 3396965400 | 25300 | 25250 | 25300 | 25150 | 1522 |
| 585 | 20230711 | 093300 | 3358588950 | 25300 | 25000 | 25300 | 24950 | 3825 |
| 586 | 20230711 | 093200 | 3262435300 | 25000 | 25000 | 25100 | 24800 | 3727 |
| 587 | 20230711 | 093100 | 3169378100 | 25000 | 24900 | 25050 | 24850 | 2572 |
| 588 | 20230711 | 093000 | 3105067250 | 25000 | 24950 | 25050 | 24850 | 2121 |
| 589 | 20230711 | 092900 | 3052060350 | 25000 | 25000 | 25050 | 24800 | 1863 |
| 590 | 20230711 | 092800 | 3005547500 | 25000 | 24800 | 25000 | 24750 | 4313 |
| 591 | 20230711 | 092700 | 2897997850 | 24850 | 24700 | 24850 | 24500 | 2722 |
| 592 | 20230711 | 092600 | 2830784550 | 24650 | 24350 | 24650 | 24350 | 2080 |
| 593 | 20230711 | 092500 | 2779785150 | 24300 | 24250 | 24400 | 24200 | 2788 |
| 594 | 20230711 | 092400 | 2712060850 | 24300 | 24300 | 24400 | 24250 | 2433 |
| 595 | 20230711 | 092300 | 2652929500 | 24350 | 24300 | 24350 | 24200 | 6600 |
| 596 | 20230711 | 092200 | 2492372850 | 24300 | 24500 | 24500 | 24200 | 7350 |
| 597 | 20230711 | 092100 | 2313726150 | 24500 | 24550 | 24550 | 24450 | 3295 |
| 598 | 20230711 | 092000 | 2233019700 | 24550 | 24650 | 24650 | 24550 | 911 |
| 599 | 20230711 | 091900 | 2210616100 | 24650 | 24900 | 24900 | 24650 | 4846 |
| 600 | 20230711 | 091800 | 2090762650 | 24900 | 24950 | 25000 | 24850 | 1220 |
| 601 | 20230711 | 091700 | 2060364150 | 24950 | 24800 | 25000 | 24800 | 2457 |
| 602 | 20230711 | 091600 | 1999237250 | 24800 | 24700 | 24850 | 24700 | 1450 |
| 603 | 20230711 | 091500 | 1963325100 | 24750 | 24700 | 24750 | 24650 | 1857 |
| 604 | 20230711 | 091400 | 1917502500 | 24700 | 24750 | 24800 | 24650 | 909 |
| 605 | 20230711 | 091300 | 1895026450 | 24750 | 24700 | 24850 | 24650 | 2377 |
| 606 | 20230711 | 091200 | 1836178000 | 24700 | 24600 | 24700 | 24600 | 3977 |
| 607 | 20230711 | 091100 | 1738036250 | 24600 | 24550 | 24700 | 24400 | 2324 |
| 608 | 20230711 | 091000 | 1680886700 | 24550 | 24350 | 24600 | 24250 | 1954 |
| 609 | 20230711 | 090900 | 1633096250 | 24350 | 24250 | 24350 | 24050 | 3213 |
| 610 | 20230711 | 090800 | 1555099100 | 24250 | 24200 | 24300 | 24050 | 6159 |
| 611 | 20230711 | 090700 | 1406070850 | 24200 | 24300 | 24550 | 24200 | 4208 |
| 612 | 20230711 | 090600 | 1304012050 | 24350 | 24450 | 24600 | 24250 | 5349 |
| 613 | 20230711 | 090500 | 1173456150 | 24450 | 24500 | 24550 | 24300 | 3116 |
| 614 | 20230711 | 090400 | 1097384450 | 24350 | 24150 | 24750 | 24100 | 5523 |
| 615 | 20230711 | 090300 | 961843950 | 24200 | 24000 | 24250 | 23800 | 9417 |
| 616 | 20230711 | 090200 | 736097250 | 23850 | 24300 | 24350 | 23700 | 10574 |
| 617 | 20230711 | 090100 | 482224000 | 24350 | 24500 | 24550 | 23850 | 11385 |
| 618 | 20230711 | 090000 | 207596800 | 24550 | 25050 | 25050 | 24500 | 8370 |