32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 184800 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 52072 |
| 3 | 20230703 | 184700 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20230703 | 184600 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20230703 | 184500 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20230703 | 184400 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20230703 | 184300 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20230703 | 184200 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20230703 | 184100 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20230703 | 184000 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20230703 | 183900 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20230703 | 183800 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20230703 | 183700 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20230703 | 183600 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20230703 | 183500 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20230703 | 183400 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20230703 | 183300 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20230703 | 183200 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20230703 | 183100 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20230703 | 183000 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20230703 | 182900 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20230703 | 182800 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20230703 | 182700 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20230703 | 182600 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20230703 | 182500 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20230703 | 182400 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20230703 | 182300 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20230703 | 182200 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20230703 | 182100 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20230703 | 182000 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20230703 | 181900 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20230703 | 181800 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 52072 |
| 33 | 20230703 | 181700 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20230703 | 181600 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20230703 | 181500 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20230703 | 181400 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20230703 | 181300 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20230703 | 181200 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20230703 | 181100 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20230703 | 181000 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20230703 | 180900 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20230703 | 180800 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20230703 | 180700 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20230703 | 180600 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20230703 | 180500 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20230703 | 180400 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20230703 | 180300 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20230703 | 180200 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20230703 | 180100 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20230703 | 180000 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20230703 | 175900 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20230703 | 175800 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20230703 | 175700 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20230703 | 175600 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20230703 | 175500 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20230703 | 175400 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20230703 | 175300 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20230703 | 175200 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20230703 | 175100 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20230703 | 175000 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20230703 | 174900 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20230703 | 174800 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 52072 |
| 63 | 20230703 | 174700 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20230703 | 174600 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20230703 | 174500 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20230703 | 174400 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20230703 | 174300 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20230703 | 174200 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20230703 | 174100 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20230703 | 174000 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20230703 | 173900 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20230703 | 173800 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20230703 | 173700 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20230703 | 173600 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20230703 | 173500 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20230703 | 173400 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20230703 | 173300 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20230703 | 173200 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20230703 | 173100 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20230703 | 173000 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20230703 | 172900 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20230703 | 172800 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20230703 | 172700 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20230703 | 172600 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20230703 | 172500 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20230703 | 172400 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20230703 | 172300 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20230703 | 172200 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20230703 | 172100 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20230703 | 172000 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20230703 | 171900 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20230703 | 171800 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 52072 |
| 93 | 20230703 | 171700 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20230703 | 171600 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20230703 | 171500 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20230703 | 171400 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20230703 | 171300 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20230703 | 171200 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20230703 | 171100 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20230703 | 171000 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20230703 | 170900 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20230703 | 170800 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20230703 | 170700 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20230703 | 170600 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20230703 | 170500 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20230703 | 170400 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20230703 | 170300 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20230703 | 170200 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20230703 | 170100 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20230703 | 170000 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20230703 | 165900 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20230703 | 165800 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20230703 | 165700 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20230703 | 165600 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20230703 | 165500 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20230703 | 165400 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20230703 | 165300 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20230703 | 165200 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20230703 | 165100 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20230703 | 165000 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20230703 | 164900 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20230703 | 164800 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 52072 |
| 123 | 20230703 | 164700 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20230703 | 164600 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20230703 | 164500 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20230703 | 164400 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20230703 | 164300 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20230703 | 164200 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20230703 | 164100 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20230703 | 164000 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20230703 | 163900 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20230703 | 163800 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20230703 | 163700 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20230703 | 163600 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20230703 | 163500 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20230703 | 163400 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20230703 | 163300 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20230703 | 163200 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20230703 | 163100 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20230703 | 163000 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20230703 | 162900 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20230703 | 162800 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20230703 | 162700 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20230703 | 162600 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20230703 | 162500 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20230703 | 162400 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20230703 | 162300 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20230703 | 162200 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20230703 | 162100 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20230703 | 162000 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20230703 | 161900 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20230703 | 161800 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 52072 |
| 153 | 20230703 | 161700 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20230703 | 161600 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20230703 | 161500 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20230703 | 161400 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20230703 | 161300 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20230703 | 161200 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20230703 | 161100 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20230703 | 161000 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20230703 | 160900 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20230703 | 160800 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20230703 | 160700 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20230703 | 160600 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20230703 | 160500 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20230703 | 160400 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20230703 | 160300 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20230703 | 160200 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20230703 | 160100 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20230703 | 160000 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20230703 | 155900 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20230703 | 155800 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20230703 | 155700 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20230703 | 155600 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20230703 | 155500 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20230703 | 155400 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20230703 | 155300 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20230703 | 155200 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20230703 | 155100 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20230703 | 155000 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20230703 | 154900 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20230703 | 154800 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 52072 |
| 183 | 20230703 | 154700 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20230703 | 154600 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20230703 | 154500 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20230703 | 154400 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20230703 | 154300 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20230703 | 154200 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20230703 | 154100 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20230703 | 154000 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20230703 | 153900 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20230703 | 153800 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20230703 | 153700 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20230703 | 153600 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20230703 | 153500 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20230703 | 153400 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20230703 | 153300 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20230703 | 153200 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20230703 | 153100 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20230703 | 153000 | 50663809150 | 24450 | 24450 | 24450 | 24450 | 52072 |
| 201 | 20230703 | 152900 | 49390648750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20230703 | 152800 | 49390648750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20230703 | 152700 | 49390648750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20230703 | 152600 | 49390648750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20230703 | 152500 | 49390648750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20230703 | 152400 | 49390648750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20230703 | 152300 | 49390648750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20230703 | 152200 | 49390648750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20230703 | 152100 | 49390648750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20230703 | 152000 | 49390648750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20230703 | 151900 | 49390648750 | 24450 | 24400 | 24500 | 24400 | 21851 |
| 212 | 20230703 | 151800 | 48856366550 | 24450 | 24500 | 24500 | 24400 | 17484 |
| 213 | 20230703 | 151700 | 48428766400 | 24450 | 24500 | 24550 | 24450 | 11375 |
| 214 | 20230703 | 151600 | 48150084200 | 24550 | 24500 | 24550 | 24400 | 19038 |
| 215 | 20230703 | 151500 | 47683654750 | 24450 | 24550 | 24550 | 24450 | 12869 |
| 216 | 20230703 | 151400 | 47368630000 | 24500 | 24550 | 24550 | 24450 | 12636 |
| 217 | 20230703 | 151300 | 47059008650 | 24550 | 24600 | 24600 | 24400 | 30711 |
| 218 | 20230703 | 151200 | 46306237800 | 24600 | 24700 | 24700 | 24550 | 20083 |
| 219 | 20230703 | 151100 | 45811411650 | 24700 | 24600 | 24750 | 24600 | 27783 |
| 220 | 20230703 | 151000 | 45125671250 | 24600 | 24700 | 24700 | 24600 | 17761 |
| 221 | 20230703 | 150900 | 44687929550 | 24650 | 24850 | 24850 | 24650 | 34172 |
| 222 | 20230703 | 150800 | 43843418050 | 24800 | 24500 | 24850 | 24500 | 65332 |
| 223 | 20230703 | 150700 | 42229094100 | 24550 | 24600 | 24600 | 24450 | 35327 |
| 224 | 20230703 | 150600 | 41362761950 | 24600 | 24600 | 24750 | 24550 | 93691 |
| 225 | 20230703 | 150500 | 39052903700 | 24600 | 24450 | 24600 | 24400 | 95570 |
| 226 | 20230703 | 150400 | 36713364600 | 24450 | 24300 | 24450 | 24250 | 58823 |
| 227 | 20230703 | 150300 | 35279703600 | 24300 | 24250 | 24350 | 24200 | 54122 |
| 228 | 20230703 | 150200 | 33964965050 | 24250 | 24100 | 24250 | 24050 | 16083 |
| 229 | 20230703 | 150100 | 33576596400 | 24150 | 24150 | 24250 | 24100 | 40759 |
| 230 | 20230703 | 150000 | 32591217700 | 24100 | 24150 | 24200 | 24050 | 47065 |
| 231 | 20230703 | 145900 | 31454908650 | 24150 | 24000 | 24150 | 23950 | 73109 |
| 232 | 20230703 | 145800 | 29696338000 | 24000 | 23800 | 24000 | 23800 | 31300 |
| 233 | 20230703 | 145700 | 28948439200 | 23850 | 23850 | 23850 | 23800 | 9257 |
| 234 | 20230703 | 145600 | 28727666950 | 23850 | 23800 | 23850 | 23750 | 6410 |
| 235 | 20230703 | 145500 | 28575068100 | 23800 | 23750 | 23800 | 23700 | 6249 |
| 236 | 20230703 | 145400 | 28426623500 | 23750 | 23700 | 23750 | 23700 | 2102 |
| 237 | 20230703 | 145300 | 28376706050 | 23750 | 23700 | 23750 | 23700 | 2585 |
| 238 | 20230703 | 145200 | 28315437500 | 23750 | 23700 | 23750 | 23700 | 1398 |
| 239 | 20230703 | 145100 | 28282244300 | 23700 | 23750 | 23750 | 23700 | 3861 |
| 240 | 20230703 | 145000 | 28190584300 | 23700 | 23700 | 23750 | 23700 | 354 |
| 241 | 20230703 | 144900 | 28182185050 | 23750 | 23750 | 23750 | 23700 | 709 |
| 242 | 20230703 | 144800 | 28165354350 | 23700 | 23750 | 23750 | 23700 | 658 |
| 243 | 20230703 | 144700 | 28149741350 | 23750 | 23700 | 23750 | 23700 | 1968 |
| 244 | 20230703 | 144600 | 28103023600 | 23700 | 23700 | 23750 | 23700 | 838 |
| 245 | 20230703 | 144500 | 28083139650 | 23700 | 23700 | 23750 | 23700 | 598 |
| 246 | 20230703 | 144400 | 28068945100 | 23700 | 23750 | 23750 | 23700 | 546 |
| 247 | 20230703 | 144300 | 28055988500 | 23700 | 23700 | 23750 | 23700 | 3463 |
| 248 | 20230703 | 144200 | 27973835600 | 23750 | 23700 | 23750 | 23700 | 5449 |
| 249 | 20230703 | 144100 | 27844433300 | 23700 | 23700 | 23750 | 23700 | 3377 |
| 250 | 20230703 | 144000 | 27764343950 | 23700 | 23700 | 23750 | 23700 | 505 |
| 251 | 20230703 | 143900 | 27752371500 | 23700 | 23750 | 23750 | 23700 | 1605 |
| 252 | 20230703 | 143800 | 27714310650 | 23700 | 23650 | 23750 | 23650 | 3098 |
| 253 | 20230703 | 143700 | 27640892250 | 23650 | 23650 | 23700 | 23650 | 559 |
| 254 | 20230703 | 143600 | 27627663900 | 23700 | 23700 | 23750 | 23650 | 9543 |
| 255 | 20230703 | 143500 | 27401562100 | 23750 | 23650 | 23750 | 23650 | 2648 |
| 256 | 20230703 | 143400 | 27338792350 | 23700 | 23750 | 23750 | 23650 | 3226 |
| 257 | 20230703 | 143300 | 27262338150 | 23700 | 23700 | 23750 | 23700 | 1822 |
| 258 | 20230703 | 143200 | 27219150350 | 23750 | 23700 | 23750 | 23700 | 743 |
| 259 | 20230703 | 143100 | 27201537450 | 23750 | 23750 | 23750 | 23700 | 711 |
| 260 | 20230703 | 143000 | 27184684600 | 23750 | 23700 | 23750 | 23700 | 911 |
| 261 | 20230703 | 142900 | 27163087200 | 23750 | 23700 | 23750 | 23700 | 760 |
| 262 | 20230703 | 142800 | 27145040400 | 23750 | 23700 | 23750 | 23700 | 894 |
| 263 | 20230703 | 142700 | 27123846950 | 23700 | 23750 | 23750 | 23700 | 511 |
| 264 | 20230703 | 142600 | 27111728550 | 23750 | 23700 | 23750 | 23700 | 1151 |
| 265 | 20230703 | 142500 | 27084416200 | 23700 | 23700 | 23750 | 23700 | 4693 |
| 266 | 20230703 | 142400 | 26972970150 | 23700 | 23700 | 23750 | 23700 | 651 |
| 267 | 20230703 | 142300 | 26957532500 | 23750 | 23750 | 23750 | 23700 | 1641 |
| 268 | 20230703 | 142200 | 26918619900 | 23700 | 23750 | 23750 | 23700 | 1742 |
| 269 | 20230703 | 142100 | 26877297950 | 23700 | 23650 | 23700 | 23650 | 4295 |
| 270 | 20230703 | 142000 | 26775510250 | 23650 | 23650 | 23700 | 23650 | 509 |
| 271 | 20230703 | 141900 | 26763459450 | 23700 | 23700 | 23700 | 23650 | 1141 |
| 272 | 20230703 | 141800 | 26736421250 | 23700 | 23700 | 23700 | 23650 | 1414 |
| 273 | 20230703 | 141700 | 26702951300 | 23650 | 23650 | 23700 | 23650 | 1048 |
| 274 | 20230703 | 141600 | 26678121600 | 23650 | 23650 | 23700 | 23650 | 544 |
| 275 | 20230703 | 141500 | 26665244250 | 23700 | 23650 | 23700 | 23650 | 212 |
| 276 | 20230703 | 141400 | 26660222600 | 23700 | 23650 | 23750 | 23650 | 1880 |
| 277 | 20230703 | 141300 | 26615662550 | 23700 | 23700 | 23700 | 23650 | 1489 |
| 278 | 20230703 | 141200 | 26580375900 | 23700 | 23650 | 23700 | 23650 | 3210 |
| 279 | 20230703 | 141100 | 26504307050 | 23650 | 23650 | 23700 | 23650 | 698 |
| 280 | 20230703 | 141000 | 26487771350 | 23650 | 23650 | 23700 | 23650 | 1134 |
| 281 | 20230703 | 140900 | 26460913400 | 23700 | 23650 | 23700 | 23650 | 362 |
| 282 | 20230703 | 140800 | 26452349700 | 23700 | 23650 | 23700 | 23650 | 1867 |
| 283 | 20230703 | 140700 | 26408180050 | 23650 | 23750 | 23750 | 23650 | 2657 |
| 284 | 20230703 | 140600 | 26345210800 | 23700 | 23750 | 23750 | 23700 | 3548 |
| 285 | 20230703 | 140500 | 26261003200 | 23750 | 23750 | 23800 | 23700 | 1709 |
| 286 | 20230703 | 140400 | 26220401950 | 23800 | 23700 | 23800 | 23650 | 18528 |
| 287 | 20230703 | 140300 | 25780185450 | 23700 | 23600 | 23700 | 23600 | 4062 |
| 288 | 20230703 | 140200 | 25684010600 | 23650 | 23650 | 23700 | 23600 | 1868 |
| 289 | 20230703 | 140100 | 25639830600 | 23650 | 23600 | 23650 | 23550 | 11753 |
| 290 | 20230703 | 140000 | 25362355050 | 23600 | 23600 | 23600 | 23550 | 900 |
| 291 | 20230703 | 135900 | 25341121550 | 23600 | 23600 | 23600 | 23550 | 82 |
| 292 | 20230703 | 135800 | 25339186400 | 23600 | 23600 | 23600 | 23550 | 91 |
| 293 | 20230703 | 135700 | 25337039000 | 23550 | 23500 | 23600 | 23500 | 4777 |
| 294 | 20230703 | 135600 | 25224538300 | 23500 | 23500 | 23550 | 23500 | 282 |
| 295 | 20230703 | 135500 | 25217910850 | 23500 | 23500 | 23550 | 23500 | 172 |
| 296 | 20230703 | 135400 | 25213868500 | 23500 | 23500 | 23550 | 23500 | 279 |
| 297 | 20230703 | 135300 | 25207309650 | 23500 | 23500 | 23550 | 23500 | 1511 |
| 298 | 20230703 | 135200 | 25171748400 | 23550 | 23500 | 23550 | 23500 | 2730 |
| 299 | 20230703 | 135100 | 25107590800 | 23500 | 23500 | 23550 | 23450 | 3284 |
| 300 | 20230703 | 135000 | 25030397750 | 23500 | 23500 | 23550 | 23500 | 3776 |
| 301 | 20230703 | 134900 | 24941658450 | 23500 | 23500 | 23550 | 23500 | 764 |
| 302 | 20230703 | 134800 | 24923701100 | 23500 | 23500 | 23550 | 23500 | 543 |
| 303 | 20230703 | 134700 | 24910935400 | 23500 | 23500 | 23550 | 23500 | 241 |
| 304 | 20230703 | 134600 | 24905269950 | 23500 | 23450 | 23550 | 23450 | 1899 |
| 305 | 20230703 | 134500 | 24860655150 | 23450 | 23450 | 23500 | 23450 | 4321 |
| 306 | 20230703 | 134400 | 24759161800 | 23500 | 23450 | 23500 | 23450 | 655 |
| 307 | 20230703 | 134300 | 24743801600 | 23450 | 23450 | 23500 | 23450 | 477 |
| 308 | 20230703 | 134200 | 24732607400 | 23450 | 23450 | 23450 | 23450 | 341 |
| 309 | 20230703 | 134100 | 24724610950 | 23450 | 23450 | 23500 | 23450 | 358 |
| 310 | 20230703 | 134000 | 24716210500 | 23450 | 23500 | 23550 | 23450 | 8750 |
| 311 | 20230703 | 133900 | 24510578600 | 23500 | 23500 | 23550 | 23500 | 509 |
| 312 | 20230703 | 133800 | 24498616500 | 23550 | 23500 | 23550 | 23500 | 577 |
| 313 | 20230703 | 133700 | 24485056950 | 23500 | 23500 | 23550 | 23500 | 5126 |
| 314 | 20230703 | 133600 | 24364345250 | 23550 | 23550 | 23550 | 23500 | 404 |
| 315 | 20230703 | 133500 | 24354848700 | 23550 | 23550 | 23550 | 23500 | 45 |
| 316 | 20230703 | 133400 | 24353790400 | 23500 | 23550 | 23550 | 23500 | 691 |
| 317 | 20230703 | 133300 | 24337549950 | 23550 | 23500 | 23550 | 23500 | 314 |
| 318 | 20230703 | 133200 | 24330164600 | 23500 | 23550 | 23550 | 23500 | 145 |
| 319 | 20230703 | 133100 | 24326756000 | 23500 | 23550 | 23550 | 23500 | 2008 |
| 320 | 20230703 | 133000 | 24279511150 | 23500 | 23500 | 23550 | 23500 | 264 |
| 321 | 20230703 | 132900 | 24273306400 | 23550 | 23500 | 23550 | 23500 | 2449 |
| 322 | 20230703 | 132800 | 24215750300 | 23500 | 23550 | 23550 | 23500 | 976 |
| 323 | 20230703 | 132700 | 24192813350 | 23500 | 23500 | 23550 | 23500 | 1026 |
| 324 | 20230703 | 132600 | 24168702300 | 23550 | 23500 | 23550 | 23500 | 8923 |
| 325 | 20230703 | 132500 | 23959011600 | 23500 | 23550 | 23550 | 23500 | 7 |
| 326 | 20230703 | 132400 | 23958846850 | 23500 | 23550 | 23550 | 23500 | 120 |
| 327 | 20230703 | 132300 | 23956026800 | 23500 | 23500 | 23550 | 23500 | 2447 |
| 328 | 20230703 | 132200 | 23898517250 | 23550 | 23500 | 23550 | 23500 | 1238 |
| 329 | 20230703 | 132100 | 23869417250 | 23500 | 23550 | 23550 | 23500 | 1013 |
| 330 | 20230703 | 132000 | 23845611000 | 23550 | 23500 | 23550 | 23500 | 1551 |
| 331 | 20230703 | 131900 | 23809093700 | 23550 | 23550 | 23550 | 23500 | 46 |
| 332 | 20230703 | 131800 | 23808010500 | 23500 | 23550 | 23550 | 23500 | 221 |
| 333 | 20230703 | 131700 | 23802808650 | 23550 | 23500 | 23550 | 23500 | 69 |
| 334 | 20230703 | 131600 | 23801186300 | 23550 | 23500 | 23550 | 23500 | 527 |
| 335 | 20230703 | 131500 | 23788775800 | 23550 | 23550 | 23550 | 23500 | 2767 |
| 336 | 20230703 | 131400 | 23723673150 | 23550 | 23450 | 23550 | 23450 | 6349 |
| 337 | 20230703 | 131300 | 23574470600 | 23450 | 23500 | 23500 | 23450 | 539 |
| 338 | 20230703 | 131200 | 23561820900 | 23500 | 23450 | 23500 | 23450 | 56 |
| 339 | 20230703 | 131100 | 23560506500 | 23450 | 23450 | 23500 | 23450 | 164 |
| 340 | 20230703 | 131000 | 23556660050 | 23500 | 23500 | 23500 | 23450 | 587 |
| 341 | 20230703 | 130900 | 23542891000 | 23450 | 23450 | 23500 | 23450 | 1069 |
| 342 | 20230703 | 130800 | 23517772100 | 23500 | 23500 | 23500 | 23450 | 187 |
| 343 | 20230703 | 130700 | 23513380450 | 23500 | 23500 | 23500 | 23450 | 234 |
| 344 | 20230703 | 130600 | 23507882150 | 23500 | 23450 | 23500 | 23450 | 722 |
| 345 | 20230703 | 130500 | 23490948300 | 23450 | 23500 | 23500 | 23450 | 120 |
| 346 | 20230703 | 130400 | 23488132850 | 23500 | 23500 | 23500 | 23450 | 119 |
| 347 | 20230703 | 130300 | 23485338000 | 23450 | 23450 | 23500 | 23450 | 393 |
| 348 | 20230703 | 130200 | 23476109050 | 23500 | 23500 | 23500 | 23450 | 77 |
| 349 | 20230703 | 130100 | 23474299950 | 23450 | 23450 | 23500 | 23450 | 176 |
| 350 | 20230703 | 130000 | 23470172550 | 23450 | 23450 | 23500 | 23450 | 358 |
| 351 | 20230703 | 125900 | 23461771850 | 23450 | 23500 | 23500 | 23450 | 273 |
| 352 | 20230703 | 125800 | 23455357850 | 23500 | 23500 | 23500 | 23450 | 68 |
| 353 | 20230703 | 125700 | 23453760300 | 23450 | 23400 | 23500 | 23400 | 3820 |
| 354 | 20230703 | 125600 | 23364205000 | 23400 | 23400 | 23450 | 23400 | 158 |
| 355 | 20230703 | 125500 | 23360504800 | 23450 | 23400 | 23450 | 23400 | 516 |
| 356 | 20230703 | 125400 | 23348405300 | 23450 | 23400 | 23450 | 23350 | 952 |
| 357 | 20230703 | 125300 | 23326120750 | 23350 | 23400 | 23400 | 23350 | 2219 |
| 358 | 20230703 | 125200 | 23274197300 | 23350 | 23350 | 23400 | 23350 | 167 |
| 359 | 20230703 | 125100 | 23270297750 | 23350 | 23400 | 23400 | 23350 | 232 |
| 360 | 20230703 | 125000 | 23264875100 | 23350 | 23350 | 23400 | 23350 | 274 |
| 361 | 20230703 | 124900 | 23258476700 | 23350 | 23400 | 23400 | 23350 | 534 |
| 362 | 20230703 | 124800 | 23246007500 | 23350 | 23350 | 23400 | 23350 | 2182 |
| 363 | 20230703 | 124700 | 23195052550 | 23350 | 23400 | 23400 | 23350 | 274 |
| 364 | 20230703 | 124600 | 23188646650 | 23400 | 23400 | 23400 | 23300 | 3834 |
| 365 | 20230703 | 124500 | 23099124150 | 23350 | 23350 | 23400 | 23350 | 431 |
| 366 | 20230703 | 124400 | 23089059750 | 23400 | 23350 | 23400 | 23350 | 1373 |
| 367 | 20230703 | 124300 | 23056999850 | 23400 | 23350 | 23400 | 23350 | 306 |
| 368 | 20230703 | 124200 | 23049852400 | 23400 | 23350 | 23400 | 23350 | 453 |
| 369 | 20230703 | 124100 | 23039260300 | 23400 | 23400 | 23400 | 23350 | 3993 |
| 370 | 20230703 | 124000 | 22945830750 | 23400 | 23350 | 23400 | 23350 | 1012 |
| 371 | 20230703 | 123900 | 22922195050 | 23350 | 23350 | 23400 | 23350 | 508 |
| 372 | 20230703 | 123800 | 22910322950 | 23400 | 23400 | 23400 | 23350 | 293 |
| 373 | 20230703 | 123700 | 22903470500 | 23400 | 23350 | 23400 | 23300 | 3838 |
| 374 | 20230703 | 123600 | 22813854800 | 23300 | 23350 | 23350 | 23300 | 1951 |
| 375 | 20230703 | 123500 | 22768324150 | 23350 | 23350 | 23350 | 23300 | 1359 |
| 376 | 20230703 | 123400 | 22736619000 | 23300 | 23300 | 23350 | 23300 | 999 |
| 377 | 20230703 | 123300 | 22713336350 | 23300 | 23350 | 23350 | 23300 | 1079 |
| 378 | 20230703 | 123200 | 22688157750 | 23350 | 23350 | 23350 | 23300 | 1564 |
| 379 | 20230703 | 123100 | 22651651350 | 23350 | 23400 | 23400 | 23300 | 3913 |
| 380 | 20230703 | 123000 | 22560295050 | 23350 | 23350 | 23350 | 23350 | 1544 |
| 381 | 20230703 | 122900 | 22524242650 | 23350 | 23400 | 23400 | 23350 | 2947 |
| 382 | 20230703 | 122800 | 22455430100 | 23350 | 23400 | 23400 | 23350 | 2568 |
| 383 | 20230703 | 122700 | 22395466550 | 23400 | 23350 | 23400 | 23350 | 774 |
| 384 | 20230703 | 122600 | 22377358200 | 23400 | 23350 | 23400 | 23350 | 2602 |
| 385 | 20230703 | 122500 | 22316596300 | 23400 | 23400 | 23400 | 23350 | 373 |
| 386 | 20230703 | 122400 | 22307882800 | 23350 | 23350 | 23400 | 23350 | 353 |
| 387 | 20230703 | 122300 | 22299637600 | 23350 | 23400 | 23400 | 23350 | 978 |
| 388 | 20230703 | 122200 | 22276800800 | 23350 | 23350 | 23400 | 23350 | 1648 |
| 389 | 20230703 | 122100 | 22238313350 | 23350 | 23350 | 23400 | 23350 | 4531 |
| 390 | 20230703 | 122000 | 22132510700 | 23400 | 23400 | 23450 | 23350 | 8482 |
| 391 | 20230703 | 121900 | 21934054250 | 23450 | 23400 | 23450 | 23400 | 193 |
| 392 | 20230703 | 121800 | 21929536950 | 23450 | 23450 | 23450 | 23400 | 470 |
| 393 | 20230703 | 121700 | 21918532650 | 23450 | 23400 | 23450 | 23400 | 1057 |
| 394 | 20230703 | 121600 | 21893797100 | 23400 | 23400 | 23450 | 23400 | 1647 |
| 395 | 20230703 | 121500 | 21855249600 | 23400 | 23450 | 23450 | 23400 | 3101 |
| 396 | 20230703 | 121400 | 21782675550 | 23400 | 23400 | 23450 | 23400 | 1546 |
| 397 | 20230703 | 121300 | 21746480300 | 23400 | 23450 | 23450 | 23400 | 1734 |
| 398 | 20230703 | 121200 | 21705892100 | 23450 | 23400 | 23450 | 23400 | 830 |
| 399 | 20230703 | 121100 | 21686458150 | 23400 | 23400 | 23450 | 23400 | 2179 |
| 400 | 20230703 | 121000 | 21635467950 | 23400 | 23500 | 23500 | 23400 | 962 |
| 401 | 20230703 | 120900 | 21612930350 | 23450 | 23500 | 23500 | 23450 | 1440 |
| 402 | 20230703 | 120800 | 21579159750 | 23450 | 23500 | 23500 | 23450 | 127 |
| 403 | 20230703 | 120700 | 21576179950 | 23450 | 23450 | 23500 | 23450 | 300 |
| 404 | 20230703 | 120600 | 21569137150 | 23500 | 23450 | 23500 | 23450 | 549 |
| 405 | 20230703 | 120500 | 21556262300 | 23500 | 23500 | 23500 | 23450 | 135 |
| 406 | 20230703 | 120400 | 21553092450 | 23500 | 23450 | 23500 | 23400 | 419 |
| 407 | 20230703 | 120300 | 21543266500 | 23400 | 23450 | 23500 | 23400 | 2810 |
| 408 | 20230703 | 120200 | 21477367050 | 23500 | 23450 | 23500 | 23450 | 149 |
| 409 | 20230703 | 120100 | 21473867500 | 23500 | 23450 | 23500 | 23450 | 412 |
| 410 | 20230703 | 120000 | 21464205650 | 23450 | 23450 | 23500 | 23450 | 9264 |
| 411 | 20230703 | 115900 | 21246954700 | 23450 | 23500 | 23500 | 23450 | 341 |
| 412 | 20230703 | 115800 | 21238943200 | 23450 | 23500 | 23500 | 23450 | 1231 |
| 413 | 20230703 | 115700 | 21210043750 | 23500 | 23500 | 23550 | 23450 | 1691 |
| 414 | 20230703 | 115600 | 21170342850 | 23500 | 23500 | 23550 | 23450 | 1411 |
| 415 | 20230703 | 115500 | 21137199900 | 23500 | 23550 | 23550 | 23450 | 3719 |
| 416 | 20230703 | 115400 | 21049803150 | 23500 | 23500 | 23550 | 23500 | 820 |
| 417 | 20230703 | 115300 | 21030527150 | 23500 | 23500 | 23550 | 23500 | 451 |
| 418 | 20230703 | 115200 | 21019925200 | 23550 | 23500 | 23550 | 23500 | 40 |
| 419 | 20230703 | 115100 | 21018984750 | 23550 | 23550 | 23550 | 23500 | 578 |
| 420 | 20230703 | 115000 | 21005391750 | 23500 | 23450 | 23550 | 23450 | 325 |
| 421 | 20230703 | 114900 | 20997742250 | 23550 | 23450 | 23550 | 23450 | 486 |
| 422 | 20230703 | 114800 | 20986321950 | 23450 | 23500 | 23550 | 23450 | 746 |
| 423 | 20230703 | 114700 | 20968797400 | 23500 | 23450 | 23500 | 23450 | 1095 |
| 424 | 20230703 | 114600 | 20943076100 | 23500 | 23450 | 23500 | 23450 | 304 |
| 425 | 20230703 | 114500 | 20935934850 | 23500 | 23450 | 23500 | 23450 | 681 |
| 426 | 20230703 | 114400 | 20919954300 | 23500 | 23450 | 23500 | 23450 | 1510 |
| 427 | 20230703 | 114300 | 20884540350 | 23500 | 23450 | 23500 | 23450 | 455 |
| 428 | 20230703 | 114200 | 20873849350 | 23500 | 23500 | 23550 | 23450 | 863 |
| 429 | 20230703 | 114100 | 20853580300 | 23450 | 23450 | 23500 | 23450 | 257 |
| 430 | 20230703 | 114000 | 20847546050 | 23500 | 23500 | 23550 | 23450 | 899 |
| 431 | 20230703 | 113900 | 20826421850 | 23500 | 23550 | 23550 | 23500 | 11083 |
| 432 | 20230703 | 113800 | 20565967050 | 23550 | 23500 | 23550 | 23500 | 1132 |
| 433 | 20230703 | 113700 | 20539351200 | 23500 | 23500 | 23550 | 23500 | 848 |
| 434 | 20230703 | 113600 | 20519415750 | 23500 | 23550 | 23550 | 23500 | 584 |
| 435 | 20230703 | 113500 | 20505676950 | 23500 | 23500 | 23550 | 23500 | 191 |
| 436 | 20230703 | 113400 | 20501186950 | 23500 | 23550 | 23550 | 23500 | 916 |
| 437 | 20230703 | 113300 | 20479651750 | 23500 | 23500 | 23550 | 23500 | 2530 |
| 438 | 20230703 | 113200 | 20420196400 | 23500 | 23500 | 23600 | 23500 | 112 |
| 439 | 20230703 | 113100 | 20417561300 | 23600 | 23550 | 23600 | 23550 | 1147 |
| 440 | 20230703 | 113000 | 20390549200 | 23600 | 23550 | 23600 | 23550 | 3540 |
| 441 | 20230703 | 112900 | 20307176350 | 23550 | 23550 | 23600 | 23550 | 204 |
| 442 | 20230703 | 112800 | 20302372050 | 23550 | 23600 | 23600 | 23550 | 1089 |
| 443 | 20230703 | 112700 | 20276714550 | 23600 | 23550 | 23600 | 23550 | 296 |
| 444 | 20230703 | 112600 | 20269741150 | 23550 | 23550 | 23600 | 23550 | 222 |
| 445 | 20230703 | 112500 | 20264512850 | 23600 | 23550 | 23600 | 23550 | 142 |
| 446 | 20230703 | 112400 | 20261163850 | 23600 | 23550 | 23600 | 23550 | 549 |
| 447 | 20230703 | 112300 | 20248210900 | 23600 | 23550 | 23600 | 23550 | 113 |
| 448 | 20230703 | 112200 | 20245546050 | 23600 | 23550 | 23600 | 23550 | 553 |
| 449 | 20230703 | 112100 | 20232500800 | 23550 | 23600 | 23600 | 23550 | 14 |
| 450 | 20230703 | 112000 | 20232170700 | 23600 | 23550 | 23600 | 23550 | 1168 |
| 451 | 20230703 | 111900 | 20204662850 | 23600 | 23550 | 23600 | 23550 | 290 |
| 452 | 20230703 | 111800 | 20197819350 | 23550 | 23550 | 23600 | 23550 | 536 |
| 453 | 20230703 | 111700 | 20185195250 | 23600 | 23550 | 23600 | 23550 | 160 |
| 454 | 20230703 | 111600 | 20181426400 | 23550 | 23550 | 23600 | 23550 | 75 |
| 455 | 20230703 | 111500 | 20179659600 | 23600 | 23600 | 23600 | 23550 | 258 |
| 456 | 20230703 | 111400 | 20173580150 | 23600 | 23600 | 23600 | 23550 | 680 |
| 457 | 20230703 | 111300 | 20157538000 | 23600 | 23550 | 23600 | 23550 | 653 |
| 458 | 20230703 | 111200 | 20142133450 | 23550 | 23550 | 23600 | 23550 | 38 |
| 459 | 20230703 | 111100 | 20141238400 | 23600 | 23600 | 23600 | 23550 | 51 |
| 460 | 20230703 | 111000 | 20140034900 | 23600 | 23550 | 23600 | 23550 | 28 |
| 461 | 20230703 | 110900 | 20139374850 | 23600 | 23550 | 23600 | 23550 | 607 |
| 462 | 20230703 | 110800 | 20125071100 | 23600 | 23550 | 23600 | 23550 | 316 |
| 463 | 20230703 | 110700 | 20117623200 | 23600 | 23550 | 23600 | 23550 | 346 |
| 464 | 20230703 | 110600 | 20109458100 | 23600 | 23600 | 23600 | 23550 | 659 |
| 465 | 20230703 | 110500 | 20093937750 | 23550 | 23550 | 23600 | 23550 | 231 |
| 466 | 20230703 | 110400 | 20088497600 | 23550 | 23550 | 23600 | 23550 | 172 |
| 467 | 20230703 | 110300 | 20084438900 | 23550 | 23550 | 23600 | 23550 | 347 |
| 468 | 20230703 | 110200 | 20076264550 | 23600 | 23550 | 23600 | 23550 | 222 |
| 469 | 20230703 | 110100 | 20071025750 | 23550 | 23550 | 23600 | 23550 | 455 |
| 470 | 20230703 | 110000 | 20060309150 | 23600 | 23550 | 23600 | 23550 | 1436 |
| 471 | 20230703 | 105900 | 20026487700 | 23600 | 23550 | 23600 | 23550 | 53 |
| 472 | 20230703 | 105800 | 20025238800 | 23550 | 23550 | 23600 | 23500 | 249 |
| 473 | 20230703 | 105700 | 20019373950 | 23550 | 23500 | 23600 | 23500 | 566 |
| 474 | 20230703 | 105600 | 20006050900 | 23550 | 23500 | 23600 | 23500 | 2343 |
| 475 | 20230703 | 105500 | 19950872650 | 23600 | 23550 | 23600 | 23500 | 3294 |
| 476 | 20230703 | 105400 | 19873303950 | 23550 | 23550 | 23550 | 23500 | 348 |
| 477 | 20230703 | 105300 | 19865113350 | 23550 | 23550 | 23600 | 23550 | 6440 |
| 478 | 20230703 | 105200 | 19713448900 | 23550 | 23550 | 23600 | 23550 | 773 |
| 479 | 20230703 | 105100 | 19695211800 | 23600 | 23550 | 23600 | 23550 | 418 |
| 480 | 20230703 | 105000 | 19685363200 | 23600 | 23600 | 23600 | 23550 | 454 |
| 481 | 20230703 | 104900 | 19674650450 | 23600 | 23600 | 23600 | 23550 | 302 |
| 482 | 20230703 | 104800 | 19667530200 | 23600 | 23550 | 23600 | 23550 | 43 |
| 483 | 20230703 | 104700 | 19666515900 | 23600 | 23600 | 23650 | 23550 | 826 |
| 484 | 20230703 | 104600 | 19647021550 | 23650 | 23550 | 23650 | 23550 | 796 |
| 485 | 20230703 | 104500 | 19628216100 | 23600 | 23600 | 23600 | 23600 | 860 |
| 486 | 20230703 | 104400 | 19607920100 | 23600 | 23550 | 23650 | 23550 | 2770 |
| 487 | 20230703 | 104300 | 19542548050 | 23600 | 23550 | 23600 | 23550 | 4532 |
| 488 | 20230703 | 104200 | 19435638100 | 23550 | 23550 | 23600 | 23550 | 362 |
| 489 | 20230703 | 104100 | 19427112300 | 23600 | 23550 | 23600 | 23550 | 6469 |
| 490 | 20230703 | 104000 | 19274759750 | 23600 | 23600 | 23600 | 23550 | 1295 |
| 491 | 20230703 | 103900 | 19244204650 | 23550 | 23550 | 23600 | 23550 | 662 |
| 492 | 20230703 | 103800 | 19228610150 | 23600 | 23550 | 23600 | 23550 | 1135 |
| 493 | 20230703 | 103700 | 19201879900 | 23600 | 23550 | 23600 | 23550 | 17 |
| 494 | 20230703 | 103600 | 19201478800 | 23600 | 23550 | 23600 | 23550 | 1471 |
| 495 | 20230703 | 103500 | 19166836500 | 23550 | 23550 | 23600 | 23550 | 172 |
| 496 | 20230703 | 103400 | 19162781500 | 23550 | 23550 | 23600 | 23550 | 329 |
| 497 | 20230703 | 103300 | 19155030200 | 23600 | 23550 | 23600 | 23550 | 1464 |
| 498 | 20230703 | 103200 | 19120548800 | 23600 | 23550 | 23600 | 23550 | 540 |
| 499 | 20230703 | 103100 | 19107830400 | 23550 | 23600 | 23600 | 23550 | 627 |
| 500 | 20230703 | 103000 | 19093034200 | 23550 | 23650 | 23650 | 23550 | 1768 |
| 501 | 20230703 | 102900 | 19051339250 | 23650 | 23650 | 23650 | 23600 | 1132 |
| 502 | 20230703 | 102800 | 19024597700 | 23600 | 23650 | 23650 | 23600 | 6205 |
| 503 | 20230703 | 102700 | 18878123200 | 23650 | 23600 | 23650 | 23600 | 257 |
| 504 | 20230703 | 102600 | 18872050700 | 23650 | 23650 | 23650 | 23600 | 144 |
| 505 | 20230703 | 102500 | 18868645150 | 23650 | 23650 | 23650 | 23600 | 4974 |
| 506 | 20230703 | 102400 | 18751026750 | 23650 | 23600 | 23650 | 23600 | 13538 |
| 507 | 20230703 | 102300 | 18431414400 | 23600 | 23600 | 23600 | 23500 | 1558 |
| 508 | 20230703 | 102200 | 18394718400 | 23600 | 23550 | 23600 | 23500 | 4445 |
| 509 | 20230703 | 102100 | 18290051550 | 23500 | 23500 | 23550 | 23450 | 1795 |
| 510 | 20230703 | 102000 | 18247865400 | 23550 | 23550 | 23550 | 23450 | 944 |
| 511 | 20230703 | 101900 | 18225680050 | 23500 | 23550 | 23550 | 23500 | 1586 |
| 512 | 20230703 | 101800 | 18188407300 | 23500 | 23550 | 23550 | 23450 | 4248 |
| 513 | 20230703 | 101700 | 18088583900 | 23550 | 23550 | 23550 | 23500 | 1602 |
| 514 | 20230703 | 101600 | 18050907350 | 23550 | 23500 | 23550 | 23500 | 1381 |
| 515 | 20230703 | 101500 | 18018442550 | 23550 | 23550 | 23550 | 23500 | 4209 |
| 516 | 20230703 | 101400 | 17919520750 | 23500 | 23550 | 23550 | 23500 | 600 |
| 517 | 20230703 | 101300 | 17905415250 | 23550 | 23550 | 23550 | 23500 | 288 |
| 518 | 20230703 | 101200 | 17898642650 | 23550 | 23500 | 23550 | 23500 | 944 |
| 519 | 20230703 | 101100 | 17876447900 | 23550 | 23550 | 23550 | 23500 | 1631 |
| 520 | 20230703 | 101000 | 17838108100 | 23550 | 23550 | 23550 | 23500 | 546 |
| 521 | 20230703 | 100900 | 17825265500 | 23500 | 23550 | 23550 | 23500 | 626 |
| 522 | 20230703 | 100800 | 17810547950 | 23500 | 23550 | 23550 | 23500 | 935 |
| 523 | 20230703 | 100700 | 17788571000 | 23550 | 23550 | 23550 | 23500 | 437 |
| 524 | 20230703 | 100600 | 17778285550 | 23500 | 23500 | 23550 | 23500 | 2695 |
| 525 | 20230703 | 100500 | 17714941800 | 23550 | 23500 | 23550 | 23450 | 7350 |
| 526 | 20230703 | 100400 | 17542140600 | 23500 | 23500 | 23500 | 23450 | 1059 |
| 527 | 20230703 | 100300 | 17517303400 | 23500 | 23450 | 23500 | 23450 | 1733 |
| 528 | 20230703 | 100200 | 17476651200 | 23500 | 23500 | 23500 | 23450 | 1035 |
| 529 | 20230703 | 100100 | 17452336050 | 23500 | 23500 | 23550 | 23450 | 3050 |
| 530 | 20230703 | 100000 | 17380660900 | 23550 | 23500 | 23550 | 23500 | 596 |
| 531 | 20230703 | 095900 | 17366654700 | 23550 | 23550 | 23600 | 23500 | 3042 |
| 532 | 20230703 | 095800 | 17295018150 | 23600 | 23550 | 23600 | 23550 | 13458 |
| 533 | 20230703 | 095700 | 16978016550 | 23550 | 23550 | 23550 | 23500 | 1652 |
| 534 | 20230703 | 095600 | 16939147350 | 23500 | 23550 | 23550 | 23500 | 7903 |
| 535 | 20230703 | 095500 | 16753418000 | 23550 | 23550 | 23550 | 23500 | 300 |
| 536 | 20230703 | 095400 | 16746358500 | 23550 | 23550 | 23550 | 23500 | 824 |
| 537 | 20230703 | 095300 | 16726982100 | 23550 | 23550 | 23550 | 23550 | 144 |
| 538 | 20230703 | 095200 | 16723590900 | 23550 | 23550 | 23550 | 23500 | 2596 |
| 539 | 20230703 | 095100 | 16662458050 | 23550 | 23550 | 23550 | 23500 | 289 |
| 540 | 20230703 | 095000 | 16655659400 | 23550 | 23550 | 23550 | 23500 | 339 |
| 541 | 20230703 | 094900 | 16647680900 | 23500 | 23550 | 23550 | 23500 | 714 |
| 542 | 20230703 | 094800 | 16630881950 | 23500 | 23550 | 23550 | 23500 | 2154 |
| 543 | 20230703 | 094700 | 16580180450 | 23500 | 23550 | 23550 | 23500 | 863 |
| 544 | 20230703 | 094600 | 16559884000 | 23500 | 23550 | 23550 | 23500 | 1433 |
| 545 | 20230703 | 094500 | 16526156300 | 23550 | 23650 | 23650 | 23550 | 5611 |
| 546 | 20230703 | 094400 | 16393853350 | 23650 | 23600 | 23650 | 23600 | 332 |
| 547 | 20230703 | 094300 | 16386015850 | 23650 | 23650 | 23650 | 23600 | 1776 |
| 548 | 20230703 | 094200 | 16344032100 | 23650 | 23600 | 23650 | 23600 | 1543 |
| 549 | 20230703 | 094100 | 16307558050 | 23650 | 23600 | 23650 | 23600 | 2589 |
| 550 | 20230703 | 094000 | 16246405750 | 23600 | 23600 | 23600 | 23550 | 1387 |
| 551 | 20230703 | 093900 | 16213677550 | 23600 | 23600 | 23600 | 23550 | 2772 |
| 552 | 20230703 | 093800 | 16148285350 | 23600 | 23600 | 23600 | 23550 | 1666 |
| 553 | 20230703 | 093700 | 16108969800 | 23600 | 23550 | 23600 | 23550 | 2516 |
| 554 | 20230703 | 093600 | 16049614900 | 23600 | 23600 | 23600 | 23500 | 5175 |
| 555 | 20230703 | 093500 | 15927515450 | 23550 | 23500 | 23600 | 23500 | 4560 |
| 556 | 20230703 | 093400 | 15820074450 | 23550 | 23550 | 23600 | 23500 | 4195 |
| 557 | 20230703 | 093300 | 15721236250 | 23550 | 23600 | 23600 | 23550 | 4394 |
| 558 | 20230703 | 093200 | 15617714800 | 23600 | 23600 | 23600 | 23500 | 10528 |
| 559 | 20230703 | 093100 | 15369517150 | 23600 | 23450 | 23600 | 23450 | 13831 |
| 560 | 20230703 | 093000 | 15044204800 | 23500 | 23550 | 23550 | 23450 | 4030 |
| 561 | 20230703 | 092900 | 14949542950 | 23550 | 23600 | 23650 | 23500 | 5107 |
| 562 | 20230703 | 092800 | 14829169050 | 23600 | 23500 | 23600 | 23500 | 3600 |
| 563 | 20230703 | 092700 | 14744441750 | 23550 | 23500 | 23550 | 23500 | 6294 |
| 564 | 20230703 | 092600 | 14596488450 | 23500 | 23350 | 23500 | 23350 | 6040 |
| 565 | 20230703 | 092500 | 14454991250 | 23400 | 23350 | 23400 | 23350 | 2735 |
| 566 | 20230703 | 092400 | 14391082050 | 23400 | 23400 | 23400 | 23350 | 8359 |
| 567 | 20230703 | 092300 | 14195777100 | 23400 | 23400 | 23450 | 23250 | 31047 |
| 568 | 20230703 | 092200 | 13471155050 | 23400 | 23550 | 23600 | 23400 | 24862 |
| 569 | 20230703 | 092100 | 12887235050 | 23500 | 23600 | 23600 | 23500 | 10294 |
| 570 | 20230703 | 092000 | 12644750350 | 23600 | 23550 | 23600 | 23550 | 3598 |
| 571 | 20230703 | 091900 | 12559956800 | 23550 | 23500 | 23600 | 23500 | 7724 |
| 572 | 20230703 | 091800 | 12378154450 | 23500 | 23600 | 23600 | 23500 | 18268 |
| 573 | 20230703 | 091700 | 11947868900 | 23550 | 23650 | 23700 | 23550 | 14375 |
| 574 | 20230703 | 091600 | 11608586350 | 23650 | 23750 | 23750 | 23650 | 14000 |
| 575 | 20230703 | 091500 | 11276947950 | 23700 | 23750 | 23750 | 23650 | 2572 |
| 576 | 20230703 | 091400 | 11215954000 | 23700 | 23700 | 23750 | 23650 | 7901 |
| 577 | 20230703 | 091300 | 11028703150 | 23700 | 23650 | 23700 | 23650 | 5178 |
| 578 | 20230703 | 091200 | 10906103300 | 23750 | 23750 | 23800 | 23650 | 25871 |
| 579 | 20230703 | 091100 | 10292367500 | 23700 | 23700 | 23750 | 23600 | 20555 |
| 580 | 20230703 | 091000 | 9806375600 | 23650 | 23800 | 23850 | 23650 | 23042 |
| 581 | 20230703 | 090900 | 9259465350 | 23850 | 24000 | 24000 | 23800 | 21365 |
| 582 | 20230703 | 090800 | 8749458050 | 24000 | 23950 | 24000 | 23950 | 6517 |
| 583 | 20230703 | 090700 | 8593247650 | 23950 | 23850 | 23950 | 23850 | 11998 |
| 584 | 20230703 | 090600 | 8306565850 | 23900 | 23800 | 23900 | 23800 | 14649 |
| 585 | 20230703 | 090500 | 7957580500 | 23800 | 23850 | 23900 | 23800 | 19382 |
| 586 | 20230703 | 090400 | 7495546150 | 23850 | 24000 | 24050 | 23850 | 34840 |
| 587 | 20230703 | 090300 | 6661973400 | 24050 | 23950 | 24050 | 23900 | 26495 |
| 588 | 20230703 | 090200 | 6026073850 | 23950 | 24050 | 24100 | 23850 | 41334 |
| 589 | 20230703 | 090100 | 5035300600 | 24050 | 24000 | 24350 | 24000 | 90901 |
| 590 | 20230703 | 090000 | 2837495650 | 24050 | 24200 | 24250 | 24000 | 117386 |