31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 183200 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 96689 |
| 3 | 20230713 | 183100 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20230713 | 183000 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20230713 | 182900 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20230713 | 182800 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20230713 | 182700 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20230713 | 182600 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20230713 | 182500 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20230713 | 182400 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20230713 | 182300 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20230713 | 182200 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20230713 | 182100 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20230713 | 182000 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20230713 | 181900 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20230713 | 181800 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20230713 | 181700 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20230713 | 181600 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20230713 | 181500 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20230713 | 181400 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20230713 | 181300 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20230713 | 181200 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20230713 | 181100 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20230713 | 181000 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20230713 | 180900 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20230713 | 180800 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20230713 | 180700 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20230713 | 180600 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20230713 | 180500 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20230713 | 180400 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20230713 | 180300 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20230713 | 180200 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 96689 |
| 33 | 20230713 | 180100 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20230713 | 180000 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20230713 | 175900 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20230713 | 175800 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20230713 | 175700 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20230713 | 175600 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20230713 | 175500 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20230713 | 175400 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20230713 | 175300 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20230713 | 175200 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20230713 | 175100 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20230713 | 175000 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20230713 | 174900 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20230713 | 174800 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20230713 | 174700 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20230713 | 174600 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20230713 | 174500 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20230713 | 174400 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20230713 | 174300 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20230713 | 174200 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20230713 | 174100 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20230713 | 174000 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20230713 | 173900 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20230713 | 173800 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20230713 | 173700 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20230713 | 173600 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20230713 | 173500 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20230713 | 173400 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20230713 | 173300 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20230713 | 173200 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 96689 |
| 63 | 20230713 | 173100 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20230713 | 173000 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20230713 | 172900 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20230713 | 172800 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20230713 | 172700 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20230713 | 172600 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20230713 | 172500 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20230713 | 172400 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20230713 | 172300 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20230713 | 172200 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20230713 | 172100 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20230713 | 172000 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20230713 | 171900 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20230713 | 171800 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20230713 | 171700 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20230713 | 171600 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20230713 | 171500 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20230713 | 171400 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20230713 | 171300 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20230713 | 171200 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20230713 | 171100 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20230713 | 171000 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20230713 | 170900 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20230713 | 170800 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20230713 | 170700 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20230713 | 170600 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20230713 | 170500 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20230713 | 170400 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20230713 | 170300 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20230713 | 170200 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 96689 |
| 93 | 20230713 | 170100 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20230713 | 170000 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20230713 | 165900 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20230713 | 165800 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20230713 | 165700 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20230713 | 165600 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20230713 | 165500 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20230713 | 165400 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20230713 | 165300 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20230713 | 165200 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20230713 | 165100 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20230713 | 165000 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20230713 | 164900 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20230713 | 164800 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20230713 | 164700 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20230713 | 164600 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20230713 | 164500 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20230713 | 164400 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20230713 | 164300 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20230713 | 164200 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20230713 | 164100 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20230713 | 164000 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20230713 | 163900 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20230713 | 163800 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20230713 | 163700 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20230713 | 163600 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20230713 | 163500 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20230713 | 163400 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20230713 | 163300 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20230713 | 163200 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 96689 |
| 123 | 20230713 | 163100 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20230713 | 163000 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20230713 | 162900 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20230713 | 162800 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20230713 | 162700 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20230713 | 162600 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20230713 | 162500 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20230713 | 162400 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20230713 | 162300 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20230713 | 162200 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20230713 | 162100 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20230713 | 162000 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20230713 | 161900 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20230713 | 161800 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20230713 | 161700 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20230713 | 161600 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20230713 | 161500 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20230713 | 161400 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20230713 | 161300 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20230713 | 161200 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20230713 | 161100 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20230713 | 161000 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20230713 | 160900 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20230713 | 160800 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20230713 | 160700 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20230713 | 160600 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20230713 | 160500 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20230713 | 160400 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20230713 | 160300 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20230713 | 160200 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 96689 |
| 153 | 20230713 | 160100 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20230713 | 160000 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20230713 | 155900 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20230713 | 155800 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20230713 | 155700 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20230713 | 155600 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20230713 | 155500 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20230713 | 155400 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20230713 | 155300 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20230713 | 155200 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20230713 | 155100 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20230713 | 155000 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20230713 | 154900 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20230713 | 154800 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20230713 | 154700 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20230713 | 154600 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20230713 | 154500 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20230713 | 154400 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20230713 | 154300 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20230713 | 154200 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20230713 | 154100 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20230713 | 154000 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20230713 | 153900 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20230713 | 153800 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20230713 | 153700 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20230713 | 153600 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20230713 | 153500 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20230713 | 153400 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20230713 | 153300 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20230713 | 153200 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 96689 |
| 183 | 20230713 | 153100 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20230713 | 153000 | 27767525300 | 31500 | 31500 | 31500 | 31500 | 96689 |
| 185 | 20230713 | 152900 | 24721821800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 186 | 20230713 | 152800 | 24721821800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 187 | 20230713 | 152700 | 24721821800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 188 | 20230713 | 152600 | 24721821800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 189 | 20230713 | 152500 | 24721821800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 190 | 20230713 | 152400 | 24721821800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 191 | 20230713 | 152300 | 24721821800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 192 | 20230713 | 152200 | 24721821800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 193 | 20230713 | 152100 | 24721821800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 194 | 20230713 | 152000 | 24721821800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 195 | 20230713 | 151900 | 24721821800 | 31650 | 31700 | 31700 | 31650 | 1125 |
| 196 | 20230713 | 151800 | 24686192800 | 31700 | 31650 | 31700 | 31600 | 900 |
| 197 | 20230713 | 151700 | 24657685850 | 31600 | 31600 | 31700 | 31600 | 1128 |
| 198 | 20230713 | 151600 | 24621988250 | 31600 | 31600 | 31650 | 31600 | 587 |
| 199 | 20230713 | 151500 | 24603416550 | 31600 | 31650 | 31650 | 31600 | 1688 |
| 200 | 20230713 | 151400 | 24550016550 | 31650 | 31650 | 31650 | 31600 | 1110 |
| 201 | 20230713 | 151300 | 24514908800 | 31650 | 31650 | 31650 | 31600 | 430 |
| 202 | 20230713 | 151200 | 24501303550 | 31650 | 31650 | 31650 | 31600 | 258 |
| 203 | 20230713 | 151100 | 24493144600 | 31650 | 31600 | 31650 | 31600 | 321 |
| 204 | 20230713 | 151000 | 24482993300 | 31600 | 31550 | 31600 | 31550 | 4665 |
| 205 | 20230713 | 150900 | 24335686500 | 31550 | 31550 | 31600 | 31550 | 1614 |
| 206 | 20230713 | 150800 | 24284759600 | 31550 | 31600 | 31600 | 31550 | 733 |
| 207 | 20230713 | 150700 | 24261631900 | 31600 | 31600 | 31650 | 31600 | 1235 |
| 208 | 20230713 | 150600 | 24222604050 | 31600 | 31600 | 31650 | 31600 | 838 |
| 209 | 20230713 | 150500 | 24196122800 | 31600 | 31600 | 31650 | 31600 | 887 |
| 210 | 20230713 | 150400 | 24168087150 | 31600 | 31600 | 31650 | 31600 | 1023 |
| 211 | 20230713 | 150300 | 24135754550 | 31600 | 31700 | 31700 | 31600 | 3109 |
| 212 | 20230713 | 150200 | 24037352850 | 31650 | 31700 | 31700 | 31650 | 293 |
| 213 | 20230713 | 150100 | 24028070700 | 31650 | 31700 | 31750 | 31650 | 1429 |
| 214 | 20230713 | 150000 | 23982770950 | 31700 | 31750 | 31800 | 31700 | 1280 |
| 215 | 20230713 | 145900 | 23942127450 | 31750 | 31700 | 31750 | 31700 | 607 |
| 216 | 20230713 | 145800 | 23922856900 | 31750 | 31700 | 31750 | 31700 | 1007 |
| 217 | 20230713 | 145700 | 23890898950 | 31750 | 31750 | 31750 | 31700 | 2409 |
| 218 | 20230713 | 145600 | 23814509650 | 31700 | 31750 | 31750 | 31700 | 1050 |
| 219 | 20230713 | 145500 | 23781173000 | 31750 | 31750 | 31750 | 31700 | 2544 |
| 220 | 20230713 | 145400 | 23700402600 | 31750 | 31750 | 31750 | 31700 | 866 |
| 221 | 20230713 | 145300 | 23672915900 | 31700 | 31700 | 31750 | 31700 | 1216 |
| 222 | 20230713 | 145200 | 23634335850 | 31750 | 31750 | 31750 | 31700 | 894 |
| 223 | 20230713 | 145100 | 23605959900 | 31700 | 31750 | 31800 | 31700 | 775 |
| 224 | 20230713 | 145000 | 23581372100 | 31700 | 31700 | 31750 | 31700 | 943 |
| 225 | 20230713 | 144900 | 23551439950 | 31750 | 31750 | 31800 | 31700 | 724 |
| 226 | 20230713 | 144800 | 23528451350 | 31700 | 31750 | 31750 | 31700 | 1110 |
| 227 | 20230713 | 144700 | 23493230650 | 31700 | 31700 | 31750 | 31700 | 1643 |
| 228 | 20230713 | 144600 | 23441104900 | 31700 | 31750 | 31750 | 31700 | 582 |
| 229 | 20230713 | 144500 | 23422627950 | 31700 | 31750 | 31750 | 31700 | 1058 |
| 230 | 20230713 | 144400 | 23389052400 | 31700 | 31700 | 31750 | 31700 | 1249 |
| 231 | 20230713 | 144300 | 23349424200 | 31750 | 31700 | 31750 | 31700 | 967 |
| 232 | 20230713 | 144200 | 23318750700 | 31650 | 31650 | 31700 | 31650 | 807 |
| 233 | 20230713 | 144100 | 23293184200 | 31700 | 31650 | 31700 | 31650 | 2581 |
| 234 | 20230713 | 144000 | 23211450450 | 31700 | 31700 | 31700 | 31650 | 778 |
| 235 | 20230713 | 143900 | 23186790250 | 31700 | 31650 | 31700 | 31650 | 908 |
| 236 | 20230713 | 143800 | 23158013700 | 31650 | 31700 | 31700 | 31650 | 937 |
| 237 | 20230713 | 143700 | 23128324950 | 31650 | 31650 | 31700 | 31650 | 844 |
| 238 | 20230713 | 143600 | 23101580150 | 31650 | 31750 | 31750 | 31650 | 1987 |
| 239 | 20230713 | 143500 | 23038627850 | 31700 | 31650 | 31750 | 31650 | 775 |
| 240 | 20230713 | 143400 | 23014057350 | 31700 | 31700 | 31750 | 31650 | 743 |
| 241 | 20230713 | 143300 | 22990497800 | 31700 | 31700 | 31700 | 31650 | 1306 |
| 242 | 20230713 | 143200 | 22949097950 | 31700 | 31700 | 31700 | 31650 | 714 |
| 243 | 20230713 | 143100 | 22926468550 | 31700 | 31700 | 31750 | 31650 | 1304 |
| 244 | 20230713 | 143000 | 22885113400 | 31700 | 31700 | 31750 | 31650 | 905 |
| 245 | 20230713 | 142900 | 22856424800 | 31700 | 31750 | 31750 | 31650 | 3025 |
| 246 | 20230713 | 142800 | 22760403800 | 31750 | 31700 | 31750 | 31700 | 2005 |
| 247 | 20230713 | 142700 | 22696796850 | 31700 | 31700 | 31750 | 31700 | 1120 |
| 248 | 20230713 | 142600 | 22661252550 | 31750 | 31700 | 31750 | 31700 | 708 |
| 249 | 20230713 | 142500 | 22638775300 | 31700 | 31700 | 31700 | 31650 | 882 |
| 250 | 20230713 | 142400 | 22610818750 | 31700 | 31700 | 31750 | 31650 | 1164 |
| 251 | 20230713 | 142300 | 22573905200 | 31750 | 31700 | 31750 | 31650 | 800 |
| 252 | 20230713 | 142200 | 22548534750 | 31650 | 31700 | 31700 | 31650 | 1022 |
| 253 | 20230713 | 142100 | 22516153450 | 31700 | 31650 | 31700 | 31650 | 910 |
| 254 | 20230713 | 142000 | 22487308000 | 31700 | 31600 | 31700 | 31600 | 949 |
| 255 | 20230713 | 141900 | 22457244250 | 31650 | 31600 | 31700 | 31600 | 908 |
| 256 | 20230713 | 141800 | 22428490300 | 31650 | 31550 | 31650 | 31550 | 1917 |
| 257 | 20230713 | 141700 | 22367844650 | 31550 | 31600 | 31600 | 31500 | 960 |
| 258 | 20230713 | 141600 | 22337523950 | 31550 | 31600 | 31600 | 31550 | 573 |
| 259 | 20230713 | 141500 | 22319425800 | 31600 | 31550 | 31600 | 31550 | 855 |
| 260 | 20230713 | 141400 | 22292409450 | 31550 | 31600 | 31600 | 31550 | 1081 |
| 261 | 20230713 | 141300 | 22258274600 | 31550 | 31550 | 31600 | 31500 | 537 |
| 262 | 20230713 | 141200 | 22241315400 | 31550 | 31550 | 31600 | 31500 | 2753 |
| 263 | 20230713 | 141100 | 22154546100 | 31550 | 31550 | 31550 | 31500 | 2518 |
| 264 | 20230713 | 141000 | 22075154600 | 31600 | 31550 | 31600 | 31550 | 750 |
| 265 | 20230713 | 140900 | 22051456850 | 31600 | 31600 | 31600 | 31550 | 1326 |
| 266 | 20230713 | 140800 | 22009589350 | 31600 | 31550 | 31600 | 31500 | 2017 |
| 267 | 20230713 | 140700 | 21945917550 | 31550 | 31500 | 31550 | 31500 | 711 |
| 268 | 20230713 | 140600 | 21923488350 | 31500 | 31500 | 31500 | 31450 | 1401 |
| 269 | 20230713 | 140500 | 21879365500 | 31500 | 31450 | 31500 | 31450 | 730 |
| 270 | 20230713 | 140400 | 21856373150 | 31450 | 31450 | 31500 | 31450 | 419 |
| 271 | 20230713 | 140300 | 21843186200 | 31450 | 31500 | 31500 | 31450 | 657 |
| 272 | 20230713 | 140200 | 21822505200 | 31500 | 31450 | 31500 | 31450 | 282 |
| 273 | 20230713 | 140100 | 21813624750 | 31500 | 31500 | 31500 | 31450 | 678 |
| 274 | 20230713 | 140000 | 21792282100 | 31450 | 31400 | 31500 | 31400 | 1288 |
| 275 | 20230713 | 135900 | 21751749050 | 31400 | 31400 | 31450 | 31400 | 487 |
| 276 | 20230713 | 135800 | 21736445550 | 31450 | 31450 | 31450 | 31400 | 407 |
| 277 | 20230713 | 135700 | 21723653550 | 31400 | 31450 | 31500 | 31400 | 2613 |
| 278 | 20230713 | 135600 | 21641534600 | 31450 | 31500 | 31500 | 31450 | 644 |
| 279 | 20230713 | 135500 | 21621269900 | 31500 | 31500 | 31500 | 31450 | 453 |
| 280 | 20230713 | 135400 | 21607008900 | 31450 | 31450 | 31500 | 31450 | 399 |
| 281 | 20230713 | 135300 | 21594447150 | 31450 | 31500 | 31500 | 31450 | 402 |
| 282 | 20230713 | 135200 | 21581793250 | 31450 | 31450 | 31500 | 31400 | 1293 |
| 283 | 20230713 | 135100 | 21541129300 | 31450 | 31450 | 31450 | 31400 | 833 |
| 284 | 20230713 | 135000 | 21514941600 | 31450 | 31450 | 31450 | 31400 | 201 |
| 285 | 20230713 | 134900 | 21508622300 | 31450 | 31450 | 31450 | 31400 | 730 |
| 286 | 20230713 | 134800 | 21485668350 | 31450 | 31450 | 31450 | 31400 | 801 |
| 287 | 20230713 | 134700 | 21460489350 | 31450 | 31450 | 31450 | 31400 | 714 |
| 288 | 20230713 | 134600 | 21438039850 | 31400 | 31400 | 31450 | 31400 | 895 |
| 289 | 20230713 | 134500 | 21409900050 | 31450 | 31450 | 31500 | 31450 | 5983 |
| 290 | 20230713 | 134400 | 21221711250 | 31400 | 31500 | 31550 | 31400 | 1544 |
| 291 | 20230713 | 134300 | 21173130550 | 31500 | 31450 | 31500 | 31450 | 1293 |
| 292 | 20230713 | 134200 | 21132432650 | 31500 | 31450 | 31550 | 31400 | 2516 |
| 293 | 20230713 | 134100 | 21053247050 | 31500 | 31500 | 31500 | 31450 | 932 |
| 294 | 20230713 | 134000 | 21023915400 | 31500 | 31500 | 31500 | 31450 | 955 |
| 295 | 20230713 | 133900 | 20993842300 | 31500 | 31500 | 31500 | 31450 | 1531 |
| 296 | 20230713 | 133800 | 20945616800 | 31500 | 31500 | 31550 | 31500 | 1723 |
| 297 | 20230713 | 133700 | 20891341750 | 31550 | 31550 | 31550 | 31500 | 1163 |
| 298 | 20230713 | 133600 | 20854700200 | 31550 | 31550 | 31550 | 31500 | 3434 |
| 299 | 20230713 | 133500 | 20746402150 | 31600 | 31600 | 31650 | 31550 | 2165 |
| 300 | 20230713 | 133400 | 20678073350 | 31600 | 31600 | 31650 | 31600 | 2163 |
| 301 | 20230713 | 133300 | 20609711700 | 31600 | 31650 | 31650 | 31600 | 538 |
| 302 | 20230713 | 133200 | 20592702550 | 31600 | 31650 | 31650 | 31600 | 328 |
| 303 | 20230713 | 133100 | 20582326400 | 31600 | 31600 | 31650 | 31600 | 1223 |
| 304 | 20230713 | 133000 | 20543623000 | 31600 | 31600 | 31650 | 31600 | 299 |
| 305 | 20230713 | 132900 | 20534167800 | 31650 | 31650 | 31650 | 31600 | 972 |
| 306 | 20230713 | 132800 | 20503404800 | 31650 | 31600 | 31650 | 31600 | 302 |
| 307 | 20230713 | 132700 | 20493852650 | 31600 | 31650 | 31700 | 31600 | 757 |
| 308 | 20230713 | 132600 | 20469891800 | 31650 | 31650 | 31700 | 31650 | 325 |
| 309 | 20230713 | 132500 | 20459599500 | 31700 | 31650 | 31700 | 31650 | 321 |
| 310 | 20230713 | 132400 | 20449431300 | 31700 | 31650 | 31700 | 31650 | 426 |
| 311 | 20230713 | 132300 | 20435937650 | 31650 | 31700 | 31700 | 31600 | 401 |
| 312 | 20230713 | 132200 | 20423245500 | 31650 | 31700 | 31700 | 31650 | 1587 |
| 313 | 20230713 | 132100 | 20373009600 | 31700 | 31650 | 31700 | 31650 | 188 |
| 314 | 20230713 | 132000 | 20367053400 | 31700 | 31700 | 31700 | 31650 | 517 |
| 315 | 20230713 | 131900 | 20350678900 | 31700 | 31700 | 31700 | 31650 | 111 |
| 316 | 20230713 | 131800 | 20347160950 | 31650 | 31650 | 31700 | 31650 | 778 |
| 317 | 20230713 | 131700 | 20322501100 | 31700 | 31700 | 31700 | 31650 | 447 |
| 318 | 20230713 | 131600 | 20308340500 | 31650 | 31700 | 31700 | 31650 | 293 |
| 319 | 20230713 | 131500 | 20299060850 | 31650 | 31700 | 31700 | 31650 | 553 |
| 320 | 20230713 | 131400 | 20281532700 | 31750 | 31700 | 31750 | 31650 | 399 |
| 321 | 20230713 | 131300 | 20268876500 | 31700 | 31700 | 31700 | 31700 | 592 |
| 322 | 20230713 | 131200 | 20250110100 | 31700 | 31700 | 31700 | 31650 | 1265 |
| 323 | 20230713 | 131100 | 20210016450 | 31700 | 31650 | 31700 | 31600 | 893 |
| 324 | 20230713 | 131000 | 20181729350 | 31600 | 31650 | 31650 | 31600 | 2669 |
| 325 | 20230713 | 130900 | 20097259250 | 31600 | 31600 | 31650 | 31600 | 1144 |
| 326 | 20230713 | 130800 | 20061076750 | 31650 | 31700 | 31700 | 31600 | 1464 |
| 327 | 20230713 | 130700 | 20014741150 | 31700 | 31700 | 31750 | 31650 | 1308 |
| 328 | 20230713 | 130600 | 19973283250 | 31700 | 31750 | 31750 | 31700 | 70 |
| 329 | 20230713 | 130500 | 19971064200 | 31750 | 31750 | 31750 | 31700 | 2379 |
| 330 | 20230713 | 130400 | 19895633500 | 31750 | 31750 | 31800 | 31700 | 660 |
| 331 | 20230713 | 130300 | 19874677050 | 31750 | 31750 | 31800 | 31750 | 1557 |
| 332 | 20230713 | 130200 | 19825238500 | 31750 | 31700 | 31750 | 31700 | 1015 |
| 333 | 20230713 | 130100 | 19793021500 | 31750 | 31700 | 31750 | 31700 | 379 |
| 334 | 20230713 | 130000 | 19780996800 | 31700 | 31700 | 31750 | 31700 | 1124 |
| 335 | 20230713 | 125900 | 19745361100 | 31700 | 31750 | 31750 | 31700 | 1281 |
| 336 | 20230713 | 125800 | 19704743200 | 31700 | 31750 | 31750 | 31700 | 2630 |
| 337 | 20230713 | 125700 | 19621258950 | 31700 | 31750 | 31750 | 31700 | 281 |
| 338 | 20230713 | 125600 | 19612347350 | 31650 | 31700 | 31750 | 31650 | 964 |
| 339 | 20230713 | 125500 | 19581783050 | 31700 | 31650 | 31750 | 31650 | 1328 |
| 340 | 20230713 | 125400 | 19539685100 | 31650 | 31700 | 31700 | 31650 | 628 |
| 341 | 20230713 | 125300 | 19519789550 | 31650 | 31650 | 31700 | 31650 | 1863 |
| 342 | 20230713 | 125200 | 19460819950 | 31700 | 31650 | 31700 | 31650 | 299 |
| 343 | 20230713 | 125100 | 19451347950 | 31650 | 31650 | 31700 | 31650 | 297 |
| 344 | 20230713 | 125000 | 19441941900 | 31650 | 31700 | 31700 | 31650 | 380 |
| 345 | 20230713 | 124900 | 19429896800 | 31700 | 31700 | 31700 | 31700 | 460 |
| 346 | 20230713 | 124800 | 19415314800 | 31700 | 31700 | 31700 | 31650 | 1124 |
| 347 | 20230713 | 124700 | 19379685150 | 31700 | 31700 | 31700 | 31650 | 171 |
| 348 | 20230713 | 124600 | 19374272250 | 31700 | 31650 | 31750 | 31600 | 3324 |
| 349 | 20230713 | 124500 | 19268937650 | 31650 | 31650 | 31700 | 31600 | 673 |
| 350 | 20230713 | 124400 | 19247634300 | 31700 | 31700 | 31700 | 31650 | 355 |
| 351 | 20230713 | 124300 | 19236397100 | 31700 | 31650 | 31700 | 31650 | 628 |
| 352 | 20230713 | 124200 | 19216508550 | 31650 | 31600 | 31700 | 31600 | 1717 |
| 353 | 20230713 | 124100 | 19162166900 | 31600 | 31650 | 31700 | 31600 | 642 |
| 354 | 20230713 | 124000 | 19141843200 | 31650 | 31650 | 31700 | 31650 | 1687 |
| 355 | 20230713 | 123900 | 19088448350 | 31700 | 31700 | 31700 | 31650 | 257 |
| 356 | 20230713 | 123800 | 19080304000 | 31650 | 31750 | 31750 | 31650 | 3959 |
| 357 | 20230713 | 123700 | 18954929700 | 31700 | 31700 | 31750 | 31700 | 1041 |
| 358 | 20230713 | 123600 | 18921920700 | 31700 | 31700 | 31700 | 31700 | 289 |
| 359 | 20230713 | 123500 | 18912759400 | 31700 | 31750 | 31750 | 31700 | 540 |
| 360 | 20230713 | 123400 | 18895620400 | 31750 | 31750 | 31800 | 31750 | 377 |
| 361 | 20230713 | 123300 | 18883645000 | 31800 | 31750 | 31800 | 31750 | 449 |
| 362 | 20230713 | 123200 | 18869384550 | 31750 | 31750 | 31750 | 31700 | 521 |
| 363 | 20230713 | 123100 | 18852846650 | 31750 | 31750 | 31800 | 31700 | 259 |
| 364 | 20230713 | 123000 | 18844623350 | 31750 | 31700 | 31800 | 31700 | 1215 |
| 365 | 20230713 | 122900 | 18806048350 | 31750 | 31700 | 31750 | 31700 | 309 |
| 366 | 20230713 | 122800 | 18796240150 | 31700 | 31750 | 31800 | 31700 | 785 |
| 367 | 20230713 | 122700 | 18771312350 | 31750 | 31750 | 31800 | 31750 | 597 |
| 368 | 20230713 | 122600 | 18752352000 | 31750 | 31750 | 31800 | 31750 | 302 |
| 369 | 20230713 | 122500 | 18742753150 | 31700 | 31750 | 31800 | 31700 | 1118 |
| 370 | 20230713 | 122400 | 18707256800 | 31750 | 31750 | 31800 | 31750 | 298 |
| 371 | 20230713 | 122300 | 18697784850 | 31750 | 31750 | 31800 | 31750 | 668 |
| 372 | 20230713 | 122200 | 18676566800 | 31800 | 31750 | 31800 | 31750 | 565 |
| 373 | 20230713 | 122100 | 18658624300 | 31700 | 31700 | 31750 | 31700 | 953 |
| 374 | 20230713 | 122000 | 18628367600 | 31750 | 31750 | 31800 | 31750 | 276 |
| 375 | 20230713 | 121900 | 18619604200 | 31800 | 31750 | 31800 | 31750 | 585 |
| 376 | 20230713 | 121800 | 18601025300 | 31750 | 31750 | 31800 | 31750 | 366 |
| 377 | 20230713 | 121700 | 18589395500 | 31750 | 31750 | 31800 | 31750 | 784 |
| 378 | 20230713 | 121600 | 18564499300 | 31700 | 31800 | 31800 | 31700 | 1978 |
| 379 | 20230713 | 121500 | 18501687950 | 31750 | 31800 | 31800 | 31750 | 495 |
| 380 | 20230713 | 121400 | 18485962050 | 31750 | 31700 | 31800 | 31700 | 1918 |
| 381 | 20230713 | 121300 | 18425075200 | 31700 | 31700 | 31750 | 31650 | 839 |
| 382 | 20230713 | 121200 | 18398485000 | 31700 | 31750 | 31750 | 31700 | 878 |
| 383 | 20230713 | 121100 | 18370627700 | 31700 | 31750 | 31750 | 31700 | 645 |
| 384 | 20230713 | 121000 | 18350172000 | 31700 | 31700 | 31750 | 31650 | 1474 |
| 385 | 20230713 | 120900 | 18303453900 | 31750 | 31700 | 31750 | 31650 | 1807 |
| 386 | 20230713 | 120800 | 18246168550 | 31750 | 31750 | 31750 | 31700 | 673 |
| 387 | 20230713 | 120700 | 18224821400 | 31700 | 31700 | 31750 | 31700 | 248 |
| 388 | 20230713 | 120600 | 18216953750 | 31700 | 31750 | 31750 | 31700 | 1396 |
| 389 | 20230713 | 120500 | 18172681900 | 31700 | 31750 | 31750 | 31700 | 336 |
| 390 | 20230713 | 120400 | 18162020700 | 31750 | 31800 | 31800 | 31700 | 1087 |
| 391 | 20230713 | 120300 | 18127495800 | 31800 | 31750 | 31800 | 31700 | 175 |
| 392 | 20230713 | 120200 | 18121939150 | 31750 | 31800 | 31800 | 31650 | 3531 |
| 393 | 20230713 | 120100 | 18009958800 | 31750 | 31800 | 31850 | 31750 | 413 |
| 394 | 20230713 | 120000 | 17996820850 | 31850 | 31800 | 31850 | 31750 | 705 |
| 395 | 20230713 | 115900 | 17974403350 | 31800 | 31800 | 31800 | 31750 | 653 |
| 396 | 20230713 | 115800 | 17953638150 | 31750 | 31750 | 31800 | 31750 | 313 |
| 397 | 20230713 | 115700 | 17943695750 | 31750 | 31800 | 31800 | 31750 | 706 |
| 398 | 20230713 | 115600 | 17921261100 | 31850 | 31800 | 31850 | 31800 | 567 |
| 399 | 20230713 | 115500 | 17903216000 | 31800 | 31800 | 31850 | 31800 | 268 |
| 400 | 20230713 | 115400 | 17894689450 | 31800 | 31750 | 31800 | 31750 | 1060 |
| 401 | 20230713 | 115300 | 17860983800 | 31750 | 31800 | 31800 | 31750 | 303 |
| 402 | 20230713 | 115200 | 17851354050 | 31750 | 31800 | 31800 | 31750 | 241 |
| 403 | 20230713 | 115100 | 17843698300 | 31800 | 31800 | 31800 | 31750 | 463 |
| 404 | 20230713 | 115000 | 17828975150 | 31750 | 31800 | 31800 | 31750 | 951 |
| 405 | 20230713 | 114900 | 17798776400 | 31800 | 31800 | 31800 | 31750 | 742 |
| 406 | 20230713 | 114800 | 17775186650 | 31750 | 31800 | 31800 | 31750 | 156 |
| 407 | 20230713 | 114700 | 17770227050 | 31800 | 31850 | 31850 | 31750 | 1221 |
| 408 | 20230713 | 114600 | 17731423000 | 31850 | 31800 | 31850 | 31800 | 1218 |
| 409 | 20230713 | 114500 | 17692686750 | 31800 | 31800 | 31800 | 31750 | 654 |
| 410 | 20230713 | 114400 | 17671893050 | 31800 | 31800 | 31850 | 31800 | 1029 |
| 411 | 20230713 | 114300 | 17639167550 | 31800 | 31800 | 31850 | 31800 | 472 |
| 412 | 20230713 | 114200 | 17624147650 | 31800 | 31800 | 31850 | 31800 | 443 |
| 413 | 20230713 | 114100 | 17610049150 | 31800 | 31800 | 31850 | 31800 | 407 |
| 414 | 20230713 | 114000 | 17597100450 | 31800 | 31800 | 31850 | 31800 | 291 |
| 415 | 20230713 | 113900 | 17587837550 | 31800 | 31800 | 31850 | 31800 | 793 |
| 416 | 20230713 | 113800 | 17562614750 | 31850 | 31800 | 31850 | 31800 | 263 |
| 417 | 20230713 | 113700 | 17554239350 | 31850 | 31850 | 31850 | 31800 | 593 |
| 418 | 20230713 | 113600 | 17535367500 | 31800 | 31900 | 31900 | 31800 | 1485 |
| 419 | 20230713 | 113500 | 17488097750 | 31850 | 31850 | 31900 | 31850 | 499 |
| 420 | 20230713 | 113400 | 17472198500 | 31850 | 31900 | 31900 | 31850 | 672 |
| 421 | 20230713 | 113300 | 17450779400 | 31850 | 31750 | 31850 | 31750 | 5729 |
| 422 | 20230713 | 113200 | 17268490450 | 31750 | 31750 | 31800 | 31750 | 793 |
| 423 | 20230713 | 113100 | 17243276800 | 31750 | 31800 | 31800 | 31750 | 2473 |
| 424 | 20230713 | 113000 | 17164649050 | 31800 | 31850 | 31850 | 31750 | 661 |
| 425 | 20230713 | 112900 | 17143639100 | 31800 | 31750 | 31850 | 31750 | 650 |
| 426 | 20230713 | 112800 | 17122960400 | 31750 | 31800 | 31850 | 31750 | 851 |
| 427 | 20230713 | 112700 | 17095900450 | 31800 | 31800 | 31850 | 31800 | 740 |
| 428 | 20230713 | 112600 | 17072352400 | 31800 | 31750 | 31850 | 31750 | 1940 |
| 429 | 20230713 | 112500 | 17010663550 | 31750 | 31750 | 31750 | 31750 | 748 |
| 430 | 20230713 | 112400 | 16986914550 | 31750 | 31750 | 31800 | 31750 | 486 |
| 431 | 20230713 | 112300 | 16971479900 | 31750 | 31700 | 31800 | 31700 | 1817 |
| 432 | 20230713 | 112200 | 16913797300 | 31700 | 31750 | 31750 | 31700 | 2763 |
| 433 | 20230713 | 112100 | 16826199500 | 31750 | 31750 | 31800 | 31750 | 684 |
| 434 | 20230713 | 112000 | 16804472750 | 31750 | 31850 | 31850 | 31750 | 1842 |
| 435 | 20230713 | 111900 | 16745943650 | 31800 | 31800 | 31850 | 31750 | 946 |
| 436 | 20230713 | 111800 | 16715860600 | 31800 | 31800 | 31850 | 31800 | 728 |
| 437 | 20230713 | 111700 | 16692709050 | 31750 | 31850 | 31850 | 31750 | 1128 |
| 438 | 20230713 | 111600 | 16656844050 | 31850 | 31800 | 31850 | 31750 | 1321 |
| 439 | 20230713 | 111500 | 16614827550 | 31800 | 31850 | 31850 | 31800 | 618 |
| 440 | 20230713 | 111400 | 16595163250 | 31800 | 31800 | 31850 | 31750 | 1632 |
| 441 | 20230713 | 111300 | 16543259350 | 31800 | 31850 | 31850 | 31750 | 3605 |
| 442 | 20230713 | 111200 | 16428585600 | 31850 | 31900 | 31900 | 31800 | 1760 |
| 443 | 20230713 | 111100 | 16372529600 | 31850 | 31850 | 31900 | 31800 | 1478 |
| 444 | 20230713 | 111000 | 16325432200 | 31850 | 31850 | 31900 | 31800 | 1970 |
| 445 | 20230713 | 110900 | 16262732450 | 31850 | 31900 | 31900 | 31850 | 1194 |
| 446 | 20230713 | 110800 | 16224703000 | 31900 | 31900 | 31950 | 31850 | 1278 |
| 447 | 20230713 | 110700 | 16183936350 | 31900 | 31950 | 31950 | 31900 | 833 |
| 448 | 20230713 | 110600 | 16157359500 | 31900 | 31950 | 31950 | 31850 | 3679 |
| 449 | 20230713 | 110500 | 16039911750 | 31950 | 32000 | 32000 | 31950 | 1066 |
| 450 | 20230713 | 110400 | 16005835050 | 32000 | 32000 | 32050 | 31950 | 1366 |
| 451 | 20230713 | 110300 | 15962124300 | 32000 | 32050 | 32100 | 31950 | 2826 |
| 452 | 20230713 | 110200 | 15871592000 | 32050 | 32000 | 32050 | 31950 | 5395 |
| 453 | 20230713 | 110100 | 15698884750 | 32000 | 32100 | 32100 | 32000 | 1843 |
| 454 | 20230713 | 110000 | 15639837750 | 32050 | 32000 | 32100 | 32000 | 1332 |
| 455 | 20230713 | 105900 | 15597159600 | 32050 | 32100 | 32100 | 32050 | 1355 |
| 456 | 20230713 | 105800 | 15553718750 | 32050 | 32000 | 32100 | 32000 | 7231 |
| 457 | 20230713 | 105700 | 15321966000 | 32000 | 32050 | 32050 | 31950 | 2157 |
| 458 | 20230713 | 105600 | 15252931600 | 32000 | 32050 | 32050 | 32000 | 971 |
| 459 | 20230713 | 105500 | 15221850750 | 32000 | 32050 | 32050 | 32000 | 1675 |
| 460 | 20230713 | 105400 | 15168243200 | 32000 | 31950 | 32050 | 31950 | 1542 |
| 461 | 20230713 | 105300 | 15118901450 | 32000 | 32000 | 32000 | 31950 | 5758 |
| 462 | 20230713 | 105200 | 14934651450 | 32000 | 31950 | 32000 | 31950 | 1400 |
| 463 | 20230713 | 105100 | 14889905750 | 31950 | 31950 | 32000 | 31950 | 983 |
| 464 | 20230713 | 105000 | 14858488050 | 32000 | 31900 | 32000 | 31900 | 2210 |
| 465 | 20230713 | 104900 | 14787875900 | 31950 | 31950 | 32000 | 31900 | 7837 |
| 466 | 20230713 | 104800 | 14537536600 | 32000 | 32000 | 32000 | 31950 | 411 |
| 467 | 20230713 | 104700 | 14524387700 | 31950 | 32000 | 32050 | 31950 | 1829 |
| 468 | 20230713 | 104600 | 14465872700 | 32000 | 32000 | 32050 | 32000 | 1895 |
| 469 | 20230713 | 104500 | 14405222250 | 32000 | 32000 | 32050 | 32000 | 583 |
| 470 | 20230713 | 104400 | 14386559150 | 32000 | 32000 | 32050 | 32000 | 944 |
| 471 | 20230713 | 104300 | 14356324550 | 32000 | 31950 | 32000 | 31950 | 2301 |
| 472 | 20230713 | 104200 | 14282699650 | 32000 | 32100 | 32150 | 31950 | 9799 |
| 473 | 20230713 | 104100 | 13968670100 | 32100 | 32050 | 32150 | 32050 | 8305 |
| 474 | 20230713 | 104000 | 13702057100 | 32100 | 32050 | 32100 | 32000 | 1534 |
| 475 | 20230713 | 103900 | 13652879500 | 32050 | 32000 | 32050 | 32000 | 13336 |
| 476 | 20230713 | 103800 | 13225851600 | 32000 | 31950 | 32000 | 31900 | 2285 |
| 477 | 20230713 | 103700 | 13152840300 | 31900 | 31900 | 32000 | 31900 | 7855 |
| 478 | 20230713 | 103600 | 12901921550 | 31900 | 31950 | 31950 | 31900 | 1437 |
| 479 | 20230713 | 103500 | 12856036350 | 31900 | 31900 | 31950 | 31850 | 3483 |
| 480 | 20230713 | 103400 | 12744958650 | 31900 | 32000 | 32000 | 31900 | 1178 |
| 481 | 20230713 | 103300 | 12707331550 | 31900 | 31900 | 32000 | 31900 | 5634 |
| 482 | 20230713 | 103200 | 12527346650 | 31950 | 31950 | 32000 | 31900 | 5596 |
| 483 | 20230713 | 103100 | 12348640500 | 31900 | 32000 | 32000 | 31900 | 6023 |
| 484 | 20230713 | 103000 | 12156202050 | 32000 | 32000 | 32050 | 31950 | 2743 |
| 485 | 20230713 | 102900 | 12068421450 | 32000 | 32050 | 32050 | 32000 | 2783 |
| 486 | 20230713 | 102800 | 11979326050 | 32050 | 32000 | 32050 | 31950 | 2330 |
| 487 | 20230713 | 102700 | 11904736700 | 32000 | 32050 | 32100 | 32000 | 5952 |
| 488 | 20230713 | 102600 | 11714083850 | 32100 | 32150 | 32150 | 32100 | 4870 |
| 489 | 20230713 | 102500 | 11557744750 | 32150 | 32150 | 32150 | 32050 | 6407 |
| 490 | 20230713 | 102400 | 11351989750 | 32100 | 32150 | 32200 | 32100 | 3491 |
| 491 | 20230713 | 102300 | 11239828600 | 32150 | 32100 | 32200 | 32100 | 8560 |
| 492 | 20230713 | 102200 | 10964723600 | 32100 | 32050 | 32100 | 32050 | 2211 |
| 493 | 20230713 | 102100 | 10893761100 | 32100 | 31950 | 32100 | 31850 | 21395 |
| 494 | 20230713 | 102000 | 10209091250 | 31900 | 31950 | 32000 | 31850 | 4371 |
| 495 | 20230713 | 101900 | 10069506400 | 31950 | 31950 | 31950 | 31900 | 14789 |
| 496 | 20230713 | 101800 | 9597017850 | 31950 | 31850 | 31950 | 31800 | 8532 |
| 497 | 20230713 | 101700 | 9324894800 | 31800 | 31800 | 31900 | 31800 | 3197 |
| 498 | 20230713 | 101600 | 9223061200 | 31800 | 31800 | 31850 | 31750 | 4445 |
| 499 | 20230713 | 101500 | 9081683400 | 31850 | 31850 | 31900 | 31800 | 1790 |
| 500 | 20230713 | 101400 | 9024728750 | 31850 | 31900 | 31900 | 31800 | 1669 |
| 501 | 20230713 | 101300 | 8971554800 | 31900 | 31750 | 31900 | 31750 | 11229 |
| 502 | 20230713 | 101200 | 8614012300 | 31750 | 31700 | 31800 | 31650 | 6896 |
| 503 | 20230713 | 101100 | 8395169150 | 31700 | 31650 | 31700 | 31650 | 1687 |
| 504 | 20230713 | 101000 | 8341706300 | 31650 | 31650 | 31750 | 31600 | 6140 |
| 505 | 20230713 | 100900 | 8147170400 | 31650 | 31800 | 31800 | 31550 | 7658 |
| 506 | 20230713 | 100800 | 7904684400 | 31750 | 31650 | 31800 | 31650 | 8507 |
| 507 | 20230713 | 100700 | 7634831150 | 31650 | 31450 | 31700 | 31450 | 10315 |
| 508 | 20230713 | 100600 | 7308985950 | 31500 | 31550 | 31550 | 31200 | 5147 |
| 509 | 20230713 | 100500 | 7147204400 | 31550 | 31500 | 31550 | 31450 | 1432 |
| 510 | 20230713 | 100400 | 7102085250 | 31500 | 31450 | 31550 | 31450 | 4187 |
| 511 | 20230713 | 100300 | 6970239250 | 31450 | 31500 | 31500 | 31350 | 5629 |
| 512 | 20230713 | 100200 | 6793226150 | 31500 | 31500 | 31550 | 31500 | 1746 |
| 513 | 20230713 | 100100 | 6738176100 | 31600 | 31550 | 31600 | 31500 | 4007 |
| 514 | 20230713 | 100000 | 6611775250 | 31550 | 31550 | 31650 | 31550 | 4216 |
| 515 | 20230713 | 095900 | 6478598600 | 31550 | 31500 | 31600 | 31500 | 8388 |
| 516 | 20230713 | 095800 | 6213910050 | 31500 | 31500 | 31550 | 31450 | 2945 |
| 517 | 20230713 | 095700 | 6121137950 | 31450 | 31400 | 31500 | 31350 | 2604 |
| 518 | 20230713 | 095600 | 6039356700 | 31400 | 31600 | 31600 | 31150 | 3364 |
| 519 | 20230713 | 095500 | 5933725950 | 31600 | 31650 | 31700 | 31550 | 4408 |
| 520 | 20230713 | 095400 | 5794380600 | 31600 | 31500 | 31650 | 31450 | 14034 |
| 521 | 20230713 | 095300 | 5352111500 | 31500 | 31400 | 31500 | 31400 | 5195 |
| 522 | 20230713 | 095200 | 5188690550 | 31400 | 31300 | 31450 | 31250 | 4757 |
| 523 | 20230713 | 095100 | 5039545650 | 31250 | 31150 | 31300 | 31150 | 6713 |
| 524 | 20230713 | 095000 | 4829964100 | 31150 | 31100 | 31150 | 31000 | 4868 |
| 525 | 20230713 | 094900 | 4678728850 | 31100 | 30950 | 31100 | 30900 | 36013 |
| 526 | 20230713 | 094800 | 3563317600 | 30950 | 30900 | 30950 | 30900 | 12011 |
| 527 | 20230713 | 094700 | 3192155200 | 30900 | 30800 | 30900 | 30750 | 4023 |
| 528 | 20230713 | 094600 | 3068054800 | 30800 | 30800 | 30850 | 30800 | 1116 |
| 529 | 20230713 | 094500 | 3033680550 | 30800 | 30800 | 30800 | 30750 | 1266 |
| 530 | 20230713 | 094400 | 2994699450 | 30750 | 30800 | 30800 | 30750 | 3332 |
| 531 | 20230713 | 094300 | 2892151650 | 30800 | 30800 | 30850 | 30800 | 1426 |
| 532 | 20230713 | 094200 | 2848226650 | 30800 | 30850 | 30850 | 30800 | 728 |
| 533 | 20230713 | 094100 | 2825800500 | 30850 | 30850 | 30900 | 30850 | 2925 |
| 534 | 20230713 | 094000 | 2735555800 | 30900 | 30850 | 30900 | 30850 | 1175 |
| 535 | 20230713 | 093900 | 2699252000 | 30850 | 30750 | 30900 | 30750 | 13338 |
| 536 | 20230713 | 093800 | 2287999950 | 30800 | 30800 | 30800 | 30750 | 706 |
| 537 | 20230713 | 093700 | 2266283000 | 30800 | 30750 | 30800 | 30750 | 1329 |
| 538 | 20230713 | 093600 | 2225414900 | 30750 | 30800 | 30800 | 30750 | 1696 |
| 539 | 20230713 | 093500 | 2173246500 | 30750 | 30750 | 30800 | 30750 | 2600 |
| 540 | 20230713 | 093400 | 2093251200 | 30750 | 30600 | 30750 | 30600 | 13521 |
| 541 | 20230713 | 093300 | 1678264400 | 30600 | 30600 | 30650 | 30600 | 407 |
| 542 | 20230713 | 093200 | 1665805400 | 30650 | 30650 | 30650 | 30600 | 321 |
| 543 | 20230713 | 093100 | 1655976200 | 30650 | 30650 | 30650 | 30600 | 1141 |
| 544 | 20230713 | 093000 | 1621043600 | 30650 | 30600 | 30650 | 30550 | 1906 |
| 545 | 20230713 | 092900 | 1562710950 | 30600 | 30550 | 30600 | 30500 | 2757 |
| 546 | 20230713 | 092800 | 1478483700 | 30550 | 30500 | 30550 | 30450 | 2195 |
| 547 | 20230713 | 092700 | 1411528550 | 30450 | 30450 | 30500 | 30450 | 257 |
| 548 | 20230713 | 092600 | 1403698750 | 30500 | 30450 | 30500 | 30400 | 999 |
| 549 | 20230713 | 092500 | 1373275950 | 30450 | 30500 | 30500 | 30450 | 626 |
| 550 | 20230713 | 092400 | 1354199900 | 30450 | 30450 | 30500 | 30450 | 1050 |
| 551 | 20230713 | 092300 | 1322226500 | 30450 | 30450 | 30500 | 30450 | 398 |
| 552 | 20230713 | 092200 | 1310097950 | 30500 | 30500 | 30500 | 30450 | 306 |
| 553 | 20230713 | 092100 | 1300777600 | 30450 | 30450 | 30500 | 30450 | 507 |
| 554 | 20230713 | 092000 | 1285330350 | 30500 | 30450 | 30500 | 30450 | 434 |
| 555 | 20230713 | 091900 | 1272114550 | 30500 | 30550 | 30550 | 30500 | 490 |
| 556 | 20230713 | 091800 | 1257169500 | 30550 | 30550 | 30550 | 30500 | 969 |
| 557 | 20230713 | 091700 | 1227613200 | 30500 | 30550 | 30550 | 30500 | 705 |
| 558 | 20230713 | 091600 | 1206081900 | 30550 | 30500 | 30550 | 30500 | 575 |
| 559 | 20230713 | 091500 | 1188517000 | 30500 | 30550 | 30550 | 30500 | 662 |
| 560 | 20230713 | 091400 | 1168292950 | 30550 | 30500 | 30550 | 30500 | 84 |
| 561 | 20230713 | 091300 | 1165730200 | 30500 | 30550 | 30550 | 30500 | 382 |
| 562 | 20230713 | 091200 | 1154060750 | 30550 | 30600 | 30600 | 30500 | 2264 |
| 563 | 20230713 | 091100 | 1084886900 | 30550 | 30550 | 30600 | 30550 | 717 |
| 564 | 20230713 | 091000 | 1062959750 | 30600 | 30550 | 30600 | 30500 | 714 |
| 565 | 20230713 | 090900 | 1041141400 | 30550 | 30550 | 30600 | 30450 | 1086 |
| 566 | 20230713 | 090800 | 1007990900 | 30600 | 30700 | 30700 | 30550 | 1267 |
| 567 | 20230713 | 090700 | 969173200 | 30700 | 30650 | 30750 | 30600 | 6431 |
| 568 | 20230713 | 090600 | 771815300 | 30650 | 30600 | 30650 | 30600 | 3593 |
| 569 | 20230713 | 090500 | 661702900 | 30650 | 30450 | 30650 | 30450 | 7031 |
| 570 | 20230713 | 090400 | 446877150 | 30450 | 30450 | 30450 | 30450 | 846 |
| 571 | 20230713 | 090300 | 421116450 | 30450 | 30400 | 30450 | 30400 | 1905 |
| 572 | 20230713 | 090200 | 363144400 | 30400 | 30400 | 30500 | 30350 | 5425 |
| 573 | 20230713 | 090100 | 198096250 | 30350 | 30300 | 30400 | 30300 | 2933 |
| 574 | 20230713 | 090000 | 109095850 | 30250 | 30200 | 30300 | 30150 | 3610 |