32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 185200 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 9644 |
| 3 | 20230712 | 185100 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20230712 | 185000 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20230712 | 184900 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20230712 | 184800 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20230712 | 184700 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20230712 | 184600 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20230712 | 184500 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20230712 | 184400 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20230712 | 184300 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20230712 | 184200 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20230712 | 184100 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20230712 | 184000 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20230712 | 183900 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20230712 | 183800 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20230712 | 183700 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20230712 | 183600 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20230712 | 183500 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20230712 | 183400 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20230712 | 183300 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20230712 | 183200 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20230712 | 183100 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20230712 | 183000 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20230712 | 182900 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20230712 | 182800 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20230712 | 182700 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20230712 | 182600 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20230712 | 182500 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20230712 | 182400 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20230712 | 182300 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20230712 | 182200 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 9644 |
| 33 | 20230712 | 182100 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20230712 | 182000 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20230712 | 181900 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20230712 | 181800 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20230712 | 181700 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20230712 | 181600 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20230712 | 181500 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20230712 | 181400 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20230712 | 181300 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20230712 | 181200 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20230712 | 181100 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20230712 | 181000 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20230712 | 180900 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20230712 | 180800 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20230712 | 180700 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20230712 | 180600 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20230712 | 180500 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20230712 | 180400 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20230712 | 180300 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20230712 | 180200 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20230712 | 180100 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20230712 | 180000 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20230712 | 175900 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20230712 | 175800 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20230712 | 175700 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20230712 | 175600 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20230712 | 175500 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20230712 | 175400 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20230712 | 175300 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20230712 | 175200 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 9644 |
| 63 | 20230712 | 175100 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20230712 | 175000 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20230712 | 174900 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20230712 | 174800 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20230712 | 174700 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20230712 | 174600 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20230712 | 174500 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20230712 | 174400 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20230712 | 174300 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20230712 | 174200 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20230712 | 174100 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20230712 | 174000 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20230712 | 173900 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20230712 | 173800 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20230712 | 173700 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20230712 | 173600 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20230712 | 173500 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20230712 | 173400 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20230712 | 173300 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20230712 | 173200 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20230712 | 173100 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20230712 | 173000 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20230712 | 172900 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20230712 | 172800 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20230712 | 172700 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20230712 | 172600 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20230712 | 172500 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20230712 | 172400 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20230712 | 172300 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20230712 | 172200 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 9644 |
| 93 | 20230712 | 172100 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20230712 | 172000 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20230712 | 171900 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20230712 | 171800 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20230712 | 171700 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20230712 | 171600 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20230712 | 171500 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20230712 | 171400 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20230712 | 171300 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20230712 | 171200 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20230712 | 171100 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20230712 | 171000 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20230712 | 170900 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20230712 | 170800 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20230712 | 170700 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20230712 | 170600 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20230712 | 170500 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20230712 | 170400 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20230712 | 170300 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20230712 | 170200 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20230712 | 170100 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20230712 | 170000 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20230712 | 165900 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20230712 | 165800 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20230712 | 165700 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20230712 | 165600 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20230712 | 165500 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20230712 | 165400 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20230712 | 165300 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20230712 | 165200 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 9644 |
| 123 | 20230712 | 165100 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20230712 | 165000 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20230712 | 164900 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20230712 | 164800 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20230712 | 164700 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20230712 | 164600 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20230712 | 164500 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20230712 | 164400 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20230712 | 164300 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20230712 | 164200 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20230712 | 164100 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20230712 | 164000 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20230712 | 163900 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20230712 | 163800 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20230712 | 163700 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20230712 | 163600 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20230712 | 163500 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20230712 | 163400 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20230712 | 163300 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20230712 | 163200 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20230712 | 163100 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20230712 | 163000 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20230712 | 162900 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20230712 | 162800 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20230712 | 162700 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20230712 | 162600 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20230712 | 162500 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20230712 | 162400 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20230712 | 162300 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20230712 | 162200 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 9644 |
| 153 | 20230712 | 162100 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20230712 | 162000 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20230712 | 161900 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20230712 | 161800 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20230712 | 161700 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20230712 | 161600 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20230712 | 161500 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20230712 | 161400 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20230712 | 161300 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20230712 | 161200 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20230712 | 161100 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20230712 | 161000 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20230712 | 160900 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20230712 | 160800 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20230712 | 160700 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20230712 | 160600 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20230712 | 160500 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20230712 | 160400 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20230712 | 160300 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20230712 | 160200 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20230712 | 160100 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20230712 | 160000 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20230712 | 155900 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20230712 | 155800 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20230712 | 155700 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20230712 | 155600 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20230712 | 155500 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20230712 | 155400 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20230712 | 155300 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20230712 | 155200 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 9644 |
| 183 | 20230712 | 155100 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20230712 | 155000 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20230712 | 154900 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20230712 | 154800 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20230712 | 154700 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20230712 | 154600 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20230712 | 154500 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20230712 | 154400 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20230712 | 154300 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20230712 | 154200 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20230712 | 154100 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20230712 | 154000 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20230712 | 153900 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20230712 | 153800 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20230712 | 153700 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20230712 | 153600 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20230712 | 153500 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20230712 | 153400 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20230712 | 153300 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20230712 | 153200 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20230712 | 153100 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20230712 | 153000 | 24191545400 | 21400 | 21400 | 21400 | 21400 | 9644 |
| 205 | 20230712 | 152900 | 23985163800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20230712 | 152800 | 23985163800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20230712 | 152700 | 23985163800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20230712 | 152600 | 23985163800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20230712 | 152500 | 23985163800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20230712 | 152400 | 23985163800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20230712 | 152300 | 23985163800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20230712 | 152200 | 23985163800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 213 | 20230712 | 152100 | 23985163800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20230712 | 152000 | 23985163800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20230712 | 151900 | 23985163800 | 21400 | 21350 | 21400 | 21350 | 1232 |
| 216 | 20230712 | 151800 | 23958820450 | 21400 | 21450 | 21450 | 21350 | 467 |
| 217 | 20230712 | 151700 | 23948830950 | 21450 | 21400 | 21450 | 21350 | 4313 |
| 218 | 20230712 | 151600 | 23856532600 | 21400 | 21450 | 21450 | 21400 | 1999 |
| 219 | 20230712 | 151500 | 23813725600 | 21400 | 21450 | 21450 | 21400 | 542 |
| 220 | 20230712 | 151400 | 23802103400 | 21450 | 21450 | 21450 | 21400 | 456 |
| 221 | 20230712 | 151300 | 23792328400 | 21450 | 21450 | 21450 | 21400 | 806 |
| 222 | 20230712 | 151200 | 23775043200 | 21450 | 21450 | 21450 | 21400 | 1042 |
| 223 | 20230712 | 151100 | 23752697900 | 21450 | 21400 | 21450 | 21400 | 309 |
| 224 | 20230712 | 151000 | 23746072850 | 21450 | 21450 | 21450 | 21400 | 1612 |
| 225 | 20230712 | 150900 | 23711511350 | 21400 | 21450 | 21450 | 21400 | 409 |
| 226 | 20230712 | 150800 | 23702743700 | 21450 | 21450 | 21450 | 21400 | 1642 |
| 227 | 20230712 | 150700 | 23667563750 | 21450 | 21500 | 21500 | 21400 | 4072 |
| 228 | 20230712 | 150600 | 23580238250 | 21500 | 21500 | 21500 | 21450 | 622 |
| 229 | 20230712 | 150500 | 23566865600 | 21450 | 21500 | 21500 | 21450 | 758 |
| 230 | 20230712 | 150400 | 23550591900 | 21500 | 21450 | 21500 | 21450 | 2823 |
| 231 | 20230712 | 150300 | 23490027400 | 21450 | 21450 | 21450 | 21400 | 923 |
| 232 | 20230712 | 150200 | 23470257850 | 21450 | 21350 | 21450 | 21350 | 3397 |
| 233 | 20230712 | 150100 | 23397560700 | 21350 | 21350 | 21400 | 21300 | 338 |
| 234 | 20230712 | 150000 | 23390341950 | 21400 | 21250 | 21400 | 21250 | 813 |
| 235 | 20230712 | 145900 | 23372987200 | 21250 | 21250 | 21350 | 21250 | 462 |
| 236 | 20230712 | 145800 | 23363144850 | 21350 | 21300 | 21350 | 21250 | 304 |
| 237 | 20230712 | 145700 | 23356671700 | 21300 | 21300 | 21350 | 21250 | 828 |
| 238 | 20230712 | 145600 | 23339036400 | 21250 | 21300 | 21350 | 21250 | 796 |
| 239 | 20230712 | 145500 | 23322084750 | 21300 | 21300 | 21350 | 21300 | 968 |
| 240 | 20230712 | 145400 | 23301460200 | 21350 | 21350 | 21350 | 21300 | 823 |
| 241 | 20230712 | 145300 | 23283923400 | 21400 | 21350 | 21400 | 21300 | 425 |
| 242 | 20230712 | 145200 | 23274845950 | 21350 | 21400 | 21400 | 21300 | 1357 |
| 243 | 20230712 | 145100 | 23245867450 | 21350 | 21400 | 21400 | 21350 | 423 |
| 244 | 20230712 | 145000 | 23236830650 | 21400 | 21350 | 21400 | 21350 | 566 |
| 245 | 20230712 | 144900 | 23224738800 | 21350 | 21400 | 21500 | 21300 | 1916 |
| 246 | 20230712 | 144800 | 23183786750 | 21400 | 21350 | 21500 | 21300 | 16819 |
| 247 | 20230712 | 144700 | 22822716400 | 21400 | 21250 | 21450 | 21250 | 4305 |
| 248 | 20230712 | 144600 | 22730612550 | 21250 | 21200 | 21350 | 21200 | 2035 |
| 249 | 20230712 | 144500 | 22687274500 | 21200 | 21150 | 21350 | 21150 | 12147 |
| 250 | 20230712 | 144400 | 22428399650 | 21150 | 21150 | 21200 | 21150 | 416 |
| 251 | 20230712 | 144300 | 22419597450 | 21150 | 21150 | 21200 | 21150 | 46 |
| 252 | 20230712 | 144200 | 22418624400 | 21150 | 21150 | 21200 | 21150 | 186 |
| 253 | 20230712 | 144100 | 22414688500 | 21150 | 21150 | 21200 | 21150 | 669 |
| 254 | 20230712 | 144000 | 22400539050 | 21150 | 21150 | 21200 | 21100 | 824 |
| 255 | 20230712 | 143900 | 22383110800 | 21200 | 21100 | 21200 | 21100 | 139 |
| 256 | 20230712 | 143800 | 22380173700 | 21100 | 21150 | 21150 | 21100 | 1143 |
| 257 | 20230712 | 143700 | 22356002600 | 21150 | 21200 | 21250 | 21150 | 433 |
| 258 | 20230712 | 143600 | 22346831750 | 21200 | 21150 | 21250 | 21150 | 1398 |
| 259 | 20230712 | 143500 | 22317213600 | 21150 | 21000 | 21200 | 20950 | 16078 |
| 260 | 20230712 | 143400 | 21977853850 | 21000 | 21000 | 21050 | 21000 | 228 |
| 261 | 20230712 | 143300 | 21973060450 | 21000 | 21050 | 21050 | 20950 | 727 |
| 262 | 20230712 | 143200 | 21957804100 | 21000 | 20950 | 21000 | 20950 | 860 |
| 263 | 20230712 | 143100 | 21939762300 | 20950 | 20950 | 21000 | 20950 | 4353 |
| 264 | 20230712 | 143000 | 21848531400 | 20950 | 21050 | 21050 | 20950 | 2218 |
| 265 | 20230712 | 142900 | 21801861800 | 21050 | 21050 | 21100 | 21050 | 1573 |
| 266 | 20230712 | 142800 | 21768724600 | 21050 | 21000 | 21100 | 21000 | 658 |
| 267 | 20230712 | 142700 | 21754876250 | 21000 | 21000 | 21050 | 20950 | 5340 |
| 268 | 20230712 | 142600 | 21642720850 | 21000 | 20950 | 21050 | 20950 | 5279 |
| 269 | 20230712 | 142500 | 21531782600 | 20950 | 20950 | 21000 | 20950 | 741 |
| 270 | 20230712 | 142400 | 21516228800 | 20950 | 21000 | 21050 | 20950 | 1019 |
| 271 | 20230712 | 142300 | 21494865350 | 21000 | 21000 | 21050 | 21000 | 1262 |
| 272 | 20230712 | 142200 | 21468362850 | 21000 | 21000 | 21050 | 20950 | 958 |
| 273 | 20230712 | 142100 | 21448247400 | 21000 | 21000 | 21050 | 21000 | 400 |
| 274 | 20230712 | 142000 | 21439847300 | 21050 | 20950 | 21050 | 20950 | 1725 |
| 275 | 20230712 | 141900 | 21403635250 | 21000 | 20950 | 21000 | 20950 | 600 |
| 276 | 20230712 | 141800 | 21391062500 | 20950 | 20950 | 21000 | 20950 | 656 |
| 277 | 20230712 | 141700 | 21377319100 | 20950 | 21000 | 21000 | 20950 | 230 |
| 278 | 20230712 | 141600 | 21372498750 | 21000 | 21000 | 21050 | 20950 | 3851 |
| 279 | 20230712 | 141500 | 21291575000 | 21000 | 20950 | 21000 | 20950 | 1708 |
| 280 | 20230712 | 141400 | 21255735000 | 21000 | 21000 | 21000 | 20950 | 216 |
| 281 | 20230712 | 141300 | 21251209550 | 20950 | 20950 | 21000 | 20950 | 448 |
| 282 | 20230712 | 141200 | 21241821500 | 21000 | 20950 | 21000 | 20950 | 1290 |
| 283 | 20230712 | 141100 | 21214760750 | 21000 | 20950 | 21050 | 20950 | 1871 |
| 284 | 20230712 | 141000 | 21175497850 | 20950 | 21050 | 21050 | 20950 | 5676 |
| 285 | 20230712 | 140900 | 21056274150 | 21100 | 21050 | 21100 | 21000 | 190 |
| 286 | 20230712 | 140800 | 21052275100 | 21050 | 21050 | 21100 | 21000 | 1330 |
| 287 | 20230712 | 140700 | 21024307500 | 21000 | 21050 | 21050 | 21000 | 625 |
| 288 | 20230712 | 140600 | 21011180050 | 21050 | 21100 | 21100 | 21050 | 2926 |
| 289 | 20230712 | 140500 | 20949524100 | 21100 | 21100 | 21150 | 21050 | 1488 |
| 290 | 20230712 | 140400 | 20918128200 | 21000 | 21000 | 21100 | 21000 | 4441 |
| 291 | 20230712 | 140300 | 20824655550 | 21050 | 21000 | 21050 | 21000 | 708 |
| 292 | 20230712 | 140200 | 20809780600 | 21000 | 21000 | 21050 | 21000 | 265 |
| 293 | 20230712 | 140100 | 20804215450 | 21000 | 21000 | 21050 | 21000 | 1263 |
| 294 | 20230712 | 140000 | 20777683600 | 21000 | 21050 | 21050 | 21000 | 338 |
| 295 | 20230712 | 135900 | 20770582200 | 21000 | 21000 | 21050 | 21000 | 626 |
| 296 | 20230712 | 135800 | 20757435300 | 21000 | 21000 | 21050 | 21000 | 292 |
| 297 | 20230712 | 135700 | 20751303150 | 21000 | 21050 | 21050 | 21000 | 795 |
| 298 | 20230712 | 135600 | 20734601450 | 21050 | 21000 | 21050 | 21000 | 1322 |
| 299 | 20230712 | 135500 | 20706786900 | 21050 | 21000 | 21050 | 21000 | 796 |
| 300 | 20230712 | 135400 | 20690065600 | 21050 | 21100 | 21100 | 21000 | 3056 |
| 301 | 20230712 | 135300 | 20625676450 | 21150 | 21150 | 21150 | 21100 | 458 |
| 302 | 20230712 | 135200 | 20616002200 | 21100 | 21150 | 21150 | 21100 | 566 |
| 303 | 20230712 | 135100 | 20604059350 | 21100 | 21100 | 21150 | 21100 | 552 |
| 304 | 20230712 | 135000 | 20592388250 | 21100 | 21100 | 21150 | 21100 | 304 |
| 305 | 20230712 | 134900 | 20585973050 | 21100 | 21150 | 21150 | 21100 | 398 |
| 306 | 20230712 | 134800 | 20577569200 | 21100 | 21050 | 21150 | 21050 | 527 |
| 307 | 20230712 | 134700 | 20566447800 | 21050 | 21050 | 21100 | 21050 | 1556 |
| 308 | 20230712 | 134600 | 20533648400 | 21100 | 21050 | 21100 | 21050 | 1447 |
| 309 | 20230712 | 134500 | 20503119150 | 21050 | 21100 | 21100 | 21050 | 851 |
| 310 | 20230712 | 134400 | 20485177550 | 21050 | 21050 | 21100 | 21050 | 2241 |
| 311 | 20230712 | 134300 | 20437986500 | 21050 | 21100 | 21150 | 21050 | 664 |
| 312 | 20230712 | 134200 | 20423980500 | 21100 | 21050 | 21150 | 21050 | 78 |
| 313 | 20230712 | 134100 | 20422336500 | 21000 | 21000 | 21050 | 21000 | 535 |
| 314 | 20230712 | 134000 | 20411094100 | 21000 | 21000 | 21050 | 21000 | 1891 |
| 315 | 20230712 | 133900 | 20371382300 | 21000 | 21000 | 21050 | 21000 | 450 |
| 316 | 20230712 | 133800 | 20361932200 | 21050 | 21050 | 21050 | 21000 | 675 |
| 317 | 20230712 | 133700 | 20347723900 | 21050 | 21000 | 21050 | 21000 | 110 |
| 318 | 20230712 | 133600 | 20345412250 | 21000 | 21050 | 21100 | 21000 | 1334 |
| 319 | 20230712 | 133500 | 20317327800 | 21050 | 21050 | 21050 | 21000 | 1124 |
| 320 | 20230712 | 133400 | 20293718750 | 21000 | 21050 | 21100 | 21000 | 430 |
| 321 | 20230712 | 133300 | 20284673600 | 21050 | 21050 | 21100 | 21050 | 1640 |
| 322 | 20230712 | 133200 | 20250101700 | 21050 | 21050 | 21100 | 21000 | 1614 |
| 323 | 20230712 | 133100 | 20216134100 | 21100 | 21050 | 21100 | 21050 | 1236 |
| 324 | 20230712 | 133000 | 20190116250 | 21050 | 21100 | 21100 | 21050 | 555 |
| 325 | 20230712 | 132900 | 20178424450 | 21100 | 21100 | 21100 | 21050 | 623 |
| 326 | 20230712 | 132800 | 20165307150 | 21050 | 21150 | 21150 | 21050 | 732 |
| 327 | 20230712 | 132700 | 20149862850 | 21100 | 21100 | 21100 | 21100 | 203 |
| 328 | 20230712 | 132600 | 20145579550 | 21150 | 21100 | 21200 | 21100 | 944 |
| 329 | 20230712 | 132500 | 20125580350 | 21050 | 21100 | 21150 | 21050 | 435 |
| 330 | 20230712 | 132400 | 20116410650 | 21150 | 21050 | 21150 | 21000 | 1544 |
| 331 | 20230712 | 132300 | 20083848800 | 21000 | 21050 | 21100 | 21000 | 3042 |
| 332 | 20230712 | 132200 | 20019720900 | 21050 | 21100 | 21100 | 21050 | 518 |
| 333 | 20230712 | 132100 | 20008816750 | 21100 | 21100 | 21100 | 21050 | 258 |
| 334 | 20230712 | 132000 | 20003380250 | 21050 | 21100 | 21150 | 21050 | 800 |
| 335 | 20230712 | 131900 | 19986508850 | 21100 | 21050 | 21150 | 21000 | 735 |
| 336 | 20230712 | 131800 | 19971008650 | 21050 | 21050 | 21100 | 21050 | 1988 |
| 337 | 20230712 | 131700 | 19929158300 | 21050 | 21050 | 21150 | 21050 | 1033 |
| 338 | 20230712 | 131600 | 19907385600 | 21050 | 21050 | 21200 | 21050 | 1905 |
| 339 | 20230712 | 131500 | 19867168400 | 21050 | 21050 | 21100 | 21050 | 294 |
| 340 | 20230712 | 131400 | 19860979600 | 21100 | 21100 | 21150 | 21050 | 686 |
| 341 | 20230712 | 131300 | 19846513850 | 21100 | 21000 | 21100 | 20950 | 2172 |
| 342 | 20230712 | 131200 | 19800860050 | 20950 | 21050 | 21050 | 20950 | 912 |
| 343 | 20230712 | 131100 | 19781716000 | 21000 | 21000 | 21050 | 21000 | 1530 |
| 344 | 20230712 | 131000 | 19749575700 | 21050 | 21000 | 21050 | 21000 | 439 |
| 345 | 20230712 | 130900 | 19740351050 | 21000 | 21000 | 21050 | 21000 | 688 |
| 346 | 20230712 | 130800 | 19725900400 | 21000 | 20900 | 21050 | 20900 | 7315 |
| 347 | 20230712 | 130700 | 19572328750 | 21000 | 20950 | 21000 | 20900 | 2435 |
| 348 | 20230712 | 130600 | 19521328500 | 20950 | 20900 | 21000 | 20900 | 3487 |
| 349 | 20230712 | 130500 | 19448351200 | 20950 | 20950 | 20950 | 20900 | 277 |
| 350 | 20230712 | 130400 | 19442555350 | 20950 | 20950 | 20950 | 20950 | 1889 |
| 351 | 20230712 | 130300 | 19402980800 | 20950 | 20950 | 21000 | 20900 | 2697 |
| 352 | 20230712 | 130200 | 19346423550 | 20900 | 21000 | 21000 | 20900 | 5851 |
| 353 | 20230712 | 130100 | 19223871450 | 21000 | 21050 | 21050 | 21000 | 1547 |
| 354 | 20230712 | 130000 | 19191380150 | 21000 | 21000 | 21050 | 21000 | 555 |
| 355 | 20230712 | 125900 | 19179719000 | 21000 | 21050 | 21050 | 21000 | 670 |
| 356 | 20230712 | 125800 | 19165639500 | 21000 | 21050 | 21050 | 21000 | 502 |
| 357 | 20230712 | 125700 | 19155095300 | 21000 | 21050 | 21050 | 21000 | 318 |
| 358 | 20230712 | 125600 | 19148403650 | 21050 | 21000 | 21050 | 20950 | 3466 |
| 359 | 20230712 | 125500 | 19075472100 | 21050 | 21000 | 21050 | 20950 | 1314 |
| 360 | 20230712 | 125400 | 19047905400 | 21050 | 21100 | 21100 | 21000 | 21977 |
| 361 | 20230712 | 125300 | 18585980050 | 21100 | 21100 | 21150 | 21100 | 1003 |
| 362 | 20230712 | 125200 | 18564816700 | 21100 | 21100 | 21100 | 21100 | 291 |
| 363 | 20230712 | 125100 | 18558676600 | 21050 | 21100 | 21100 | 21050 | 688 |
| 364 | 20230712 | 125000 | 18544165150 | 21100 | 21100 | 21100 | 21100 | 297 |
| 365 | 20230712 | 124900 | 18537898450 | 21100 | 21100 | 21150 | 21050 | 3164 |
| 366 | 20230712 | 124800 | 18471155600 | 21100 | 21150 | 21150 | 21100 | 335 |
| 367 | 20230712 | 124700 | 18464084500 | 21150 | 21150 | 21150 | 21150 | 46 |
| 368 | 20230712 | 124600 | 18463111600 | 21150 | 21150 | 21200 | 21100 | 1355 |
| 369 | 20230712 | 124500 | 18434436850 | 21150 | 21100 | 21150 | 21100 | 290 |
| 370 | 20230712 | 124400 | 18428316350 | 21100 | 21150 | 21150 | 21100 | 858 |
| 371 | 20230712 | 124300 | 18410201400 | 21150 | 21100 | 21150 | 21100 | 411 |
| 372 | 20230712 | 124200 | 18401529000 | 21100 | 21150 | 21150 | 21100 | 1592 |
| 373 | 20230712 | 124100 | 18367900250 | 21150 | 21150 | 21200 | 21150 | 2520 |
| 374 | 20230712 | 124000 | 18314600000 | 21150 | 21150 | 21200 | 21150 | 544 |
| 375 | 20230712 | 123900 | 18303091500 | 21150 | 21200 | 21200 | 21150 | 385 |
| 376 | 20230712 | 123800 | 18294946800 | 21200 | 21150 | 21200 | 21150 | 152 |
| 377 | 20230712 | 123700 | 18291729600 | 21150 | 21150 | 21200 | 21150 | 963 |
| 378 | 20230712 | 123600 | 18271338500 | 21150 | 21150 | 21200 | 21150 | 1060 |
| 379 | 20230712 | 123500 | 18248893250 | 21150 | 21150 | 21150 | 21100 | 452 |
| 380 | 20230712 | 123400 | 18239342100 | 21150 | 21150 | 21150 | 21100 | 720 |
| 381 | 20230712 | 123300 | 18224128150 | 21100 | 21100 | 21100 | 21100 | 382 |
| 382 | 20230712 | 123200 | 18216067950 | 21100 | 21100 | 21150 | 21100 | 530 |
| 383 | 20230712 | 123100 | 18204884800 | 21100 | 21100 | 21200 | 21100 | 974 |
| 384 | 20230712 | 123000 | 18184323100 | 21150 | 21150 | 21150 | 21100 | 499 |
| 385 | 20230712 | 122900 | 18173780100 | 21150 | 21150 | 21150 | 21100 | 1246 |
| 386 | 20230712 | 122800 | 18147480250 | 21150 | 21150 | 21150 | 21100 | 590 |
| 387 | 20230712 | 122700 | 18135011800 | 21150 | 21150 | 21200 | 21150 | 967 |
| 388 | 20230712 | 122600 | 18114559700 | 21150 | 21100 | 21200 | 21100 | 1612 |
| 389 | 20230712 | 122500 | 18080476950 | 21100 | 21150 | 21150 | 21100 | 811 |
| 390 | 20230712 | 122400 | 18063361200 | 21100 | 21150 | 21150 | 21100 | 264 |
| 391 | 20230712 | 122300 | 18057790650 | 21100 | 21050 | 21150 | 21050 | 936 |
| 392 | 20230712 | 122200 | 18038055150 | 21050 | 21100 | 21100 | 21050 | 231 |
| 393 | 20230712 | 122100 | 18033184900 | 21100 | 21100 | 21100 | 21050 | 915 |
| 394 | 20230712 | 122000 | 18013894650 | 21100 | 21100 | 21100 | 21050 | 747 |
| 395 | 20230712 | 121900 | 17998169900 | 21050 | 21150 | 21150 | 21050 | 1820 |
| 396 | 20230712 | 121800 | 17959831250 | 21150 | 21150 | 21150 | 21100 | 445 |
| 397 | 20230712 | 121700 | 17950437750 | 21100 | 21100 | 21150 | 21100 | 804 |
| 398 | 20230712 | 121600 | 17933468300 | 21100 | 21050 | 21100 | 21050 | 1744 |
| 399 | 20230712 | 121500 | 17896697200 | 21050 | 21050 | 21100 | 21050 | 741 |
| 400 | 20230712 | 121400 | 17881096300 | 21050 | 21050 | 21100 | 21050 | 265 |
| 401 | 20230712 | 121300 | 17875517500 | 21050 | 21100 | 21100 | 21050 | 3029 |
| 402 | 20230712 | 121200 | 17811756900 | 21050 | 21100 | 21100 | 21050 | 1221 |
| 403 | 20230712 | 121100 | 17786036000 | 21150 | 21100 | 21150 | 21100 | 264 |
| 404 | 20230712 | 121000 | 17780465400 | 21100 | 21100 | 21150 | 21100 | 1185 |
| 405 | 20230712 | 120900 | 17755461650 | 21150 | 21100 | 21150 | 21100 | 853 |
| 406 | 20230712 | 120800 | 17737462750 | 21100 | 21150 | 21150 | 21100 | 927 |
| 407 | 20230712 | 120700 | 17717901500 | 21100 | 21100 | 21150 | 21100 | 686 |
| 408 | 20230712 | 120600 | 17703426150 | 21200 | 21100 | 21200 | 21100 | 1995 |
| 409 | 20230712 | 120500 | 17661274000 | 21100 | 21100 | 21150 | 21100 | 790 |
| 410 | 20230712 | 120400 | 17644604500 | 21100 | 21150 | 21150 | 21100 | 929 |
| 411 | 20230712 | 120300 | 17624958700 | 21150 | 21100 | 21150 | 21100 | 1561 |
| 412 | 20230712 | 120200 | 17591956600 | 21100 | 21150 | 21200 | 21100 | 6275 |
| 413 | 20230712 | 120100 | 17459510150 | 21150 | 21200 | 21200 | 21150 | 291 |
| 414 | 20230712 | 120000 | 17453353950 | 21100 | 21100 | 21150 | 21100 | 1129 |
| 415 | 20230712 | 115900 | 17429509750 | 21100 | 21100 | 21150 | 21100 | 770 |
| 416 | 20230712 | 115800 | 17413260100 | 21100 | 21100 | 21100 | 21100 | 592 |
| 417 | 20230712 | 115700 | 17400768900 | 21050 | 21150 | 21150 | 21050 | 2545 |
| 418 | 20230712 | 115600 | 17347047000 | 21150 | 21100 | 21150 | 21050 | 2065 |
| 419 | 20230712 | 115500 | 17303483700 | 21100 | 21100 | 21150 | 21100 | 3543 |
| 420 | 20230712 | 115400 | 17228716500 | 21150 | 21200 | 21250 | 21150 | 2680 |
| 421 | 20230712 | 115300 | 17171981400 | 21200 | 21250 | 21250 | 21200 | 982 |
| 422 | 20230712 | 115200 | 17151162500 | 21250 | 21200 | 21250 | 21200 | 686 |
| 423 | 20230712 | 115100 | 17136618250 | 21200 | 21250 | 21250 | 21200 | 645 |
| 424 | 20230712 | 115000 | 17122944100 | 21200 | 21200 | 21250 | 21200 | 2536 |
| 425 | 20230712 | 114900 | 17069177550 | 21250 | 21200 | 21250 | 21200 | 4135 |
| 426 | 20230712 | 114800 | 16981508000 | 21300 | 21350 | 21350 | 21250 | 12754 |
| 427 | 20230712 | 114700 | 16710047150 | 21350 | 21300 | 21350 | 21300 | 550 |
| 428 | 20230712 | 114600 | 16698328350 | 21300 | 21300 | 21350 | 21300 | 3557 |
| 429 | 20230712 | 114500 | 16622519600 | 21300 | 21300 | 21350 | 21300 | 1306 |
| 430 | 20230712 | 114400 | 16594697650 | 21350 | 21400 | 21400 | 21300 | 5603 |
| 431 | 20230712 | 114300 | 16475267600 | 21350 | 21400 | 21400 | 21350 | 347 |
| 432 | 20230712 | 114200 | 16467858550 | 21350 | 21350 | 21400 | 21350 | 1400 |
| 433 | 20230712 | 114100 | 16437916300 | 21400 | 21350 | 21400 | 21350 | 423 |
| 434 | 20230712 | 114000 | 16428878050 | 21350 | 21350 | 21350 | 21350 | 374 |
| 435 | 20230712 | 113900 | 16420893150 | 21350 | 21400 | 21400 | 21350 | 104 |
| 436 | 20230712 | 113800 | 16418668850 | 21350 | 21350 | 21400 | 21350 | 1235 |
| 437 | 20230712 | 113700 | 16392301400 | 21350 | 21300 | 21350 | 21300 | 458 |
| 438 | 20230712 | 113600 | 16382535350 | 21350 | 21300 | 21350 | 21300 | 1279 |
| 439 | 20230712 | 113500 | 16355244800 | 21350 | 21300 | 21350 | 21300 | 592 |
| 440 | 20230712 | 113400 | 16342624800 | 21300 | 21350 | 21350 | 21300 | 611 |
| 441 | 20230712 | 113300 | 16329607750 | 21300 | 21300 | 21350 | 21300 | 757 |
| 442 | 20230712 | 113200 | 16313472950 | 21300 | 21350 | 21350 | 21300 | 1063 |
| 443 | 20230712 | 113100 | 16290829850 | 21350 | 21350 | 21350 | 21300 | 2217 |
| 444 | 20230712 | 113000 | 16243500250 | 21350 | 21350 | 21400 | 21350 | 4005 |
| 445 | 20230712 | 112900 | 16157992750 | 21400 | 21350 | 21400 | 21350 | 774 |
| 446 | 20230712 | 112800 | 16141453100 | 21350 | 21350 | 21400 | 21350 | 1332 |
| 447 | 20230712 | 112700 | 16113011850 | 21350 | 21400 | 21400 | 21350 | 539 |
| 448 | 20230712 | 112600 | 16101500300 | 21350 | 21400 | 21400 | 21350 | 1159 |
| 449 | 20230712 | 112500 | 16076705200 | 21400 | 21400 | 21450 | 21350 | 1653 |
| 450 | 20230712 | 112400 | 16041353850 | 21400 | 21400 | 21400 | 21400 | 362 |
| 451 | 20230712 | 112300 | 16033607050 | 21400 | 21400 | 21400 | 21400 | 767 |
| 452 | 20230712 | 112200 | 16017193250 | 21400 | 21400 | 21400 | 21400 | 1074 |
| 453 | 20230712 | 112100 | 15994209650 | 21400 | 21450 | 21450 | 21400 | 532 |
| 454 | 20230712 | 112000 | 15982823300 | 21450 | 21400 | 21450 | 21400 | 504 |
| 455 | 20230712 | 111900 | 15972035050 | 21400 | 21450 | 21450 | 21400 | 307 |
| 456 | 20230712 | 111800 | 15965462550 | 21450 | 21400 | 21450 | 21350 | 799 |
| 457 | 20230712 | 111700 | 15948378050 | 21450 | 21350 | 21450 | 21350 | 907 |
| 458 | 20230712 | 111600 | 15928980250 | 21350 | 21350 | 21400 | 21350 | 1652 |
| 459 | 20230712 | 111500 | 15893654200 | 21350 | 21400 | 21400 | 21350 | 898 |
| 460 | 20230712 | 111400 | 15874452550 | 21400 | 21350 | 21400 | 21350 | 423 |
| 461 | 20230712 | 111300 | 15865417650 | 21350 | 21400 | 21400 | 21350 | 1002 |
| 462 | 20230712 | 111200 | 15844022650 | 21400 | 21300 | 21400 | 21300 | 1662 |
| 463 | 20230712 | 111100 | 15808551950 | 21300 | 21300 | 21350 | 21300 | 481 |
| 464 | 20230712 | 111000 | 15798303350 | 21350 | 21300 | 21350 | 21300 | 485 |
| 465 | 20230712 | 110900 | 15787961000 | 21300 | 21300 | 21350 | 21300 | 1477 |
| 466 | 20230712 | 110800 | 15756451550 | 21300 | 21350 | 21350 | 21300 | 1883 |
| 467 | 20230712 | 110700 | 15716270000 | 21350 | 21350 | 21400 | 21300 | 2107 |
| 468 | 20230712 | 110600 | 15671289050 | 21350 | 21350 | 21700 | 21300 | 3397 |
| 469 | 20230712 | 110500 | 15598536600 | 21300 | 21350 | 21350 | 21300 | 365 |
| 470 | 20230712 | 110400 | 15590755850 | 21350 | 21400 | 21500 | 21300 | 1043 |
| 471 | 20230712 | 110300 | 15568484850 | 21450 | 21250 | 21450 | 21250 | 3745 |
| 472 | 20230712 | 110200 | 15488853700 | 21250 | 21300 | 21350 | 21250 | 1926 |
| 473 | 20230712 | 110100 | 15447824600 | 21300 | 21300 | 21350 | 21300 | 1139 |
| 474 | 20230712 | 110000 | 15423562900 | 21350 | 21300 | 21350 | 21300 | 3074 |
| 475 | 20230712 | 105900 | 15358086050 | 21300 | 21400 | 21400 | 21300 | 6571 |
| 476 | 20230712 | 105800 | 15217792550 | 21400 | 21350 | 21400 | 21350 | 1056 |
| 477 | 20230712 | 105700 | 15195245850 | 21350 | 21350 | 21400 | 21350 | 894 |
| 478 | 20230712 | 105600 | 15176129550 | 21350 | 21300 | 21450 | 21300 | 2857 |
| 479 | 20230712 | 105500 | 15115145050 | 21300 | 21350 | 21400 | 21300 | 10753 |
| 480 | 20230712 | 105400 | 14885668450 | 21350 | 21400 | 21450 | 21350 | 5414 |
| 481 | 20230712 | 105300 | 14769821900 | 21400 | 21450 | 21500 | 21400 | 4030 |
| 482 | 20230712 | 105200 | 14683434200 | 21450 | 21450 | 21500 | 21450 | 1057 |
| 483 | 20230712 | 105100 | 14660746100 | 21450 | 21500 | 21550 | 21450 | 9216 |
| 484 | 20230712 | 105000 | 14463034100 | 21500 | 21500 | 21550 | 21450 | 4305 |
| 485 | 20230712 | 104900 | 14370478350 | 21500 | 21500 | 21600 | 21500 | 1368 |
| 486 | 20230712 | 104800 | 14341045450 | 21500 | 21550 | 21600 | 21500 | 1141 |
| 487 | 20230712 | 104700 | 14316487300 | 21550 | 21600 | 21600 | 21550 | 2213 |
| 488 | 20230712 | 104600 | 14268773900 | 21650 | 21650 | 21700 | 21600 | 2536 |
| 489 | 20230712 | 104500 | 14213914700 | 21600 | 21650 | 21700 | 21600 | 1250 |
| 490 | 20230712 | 104400 | 14186890800 | 21650 | 21700 | 21700 | 21650 | 1111 |
| 491 | 20230712 | 104300 | 14162826850 | 21650 | 21700 | 21750 | 21650 | 5662 |
| 492 | 20230712 | 104200 | 14039943750 | 21750 | 21800 | 21800 | 21700 | 1915 |
| 493 | 20230712 | 104100 | 13998343900 | 21800 | 21700 | 21800 | 21650 | 4451 |
| 494 | 20230712 | 104000 | 13901529950 | 21700 | 21750 | 21800 | 21700 | 4544 |
| 495 | 20230712 | 103900 | 13802781700 | 21750 | 21800 | 21800 | 21750 | 1569 |
| 496 | 20230712 | 103800 | 13768615100 | 21750 | 21750 | 21800 | 21700 | 2055 |
| 497 | 20230712 | 103700 | 13723912950 | 21750 | 21650 | 21750 | 21650 | 1137 |
| 498 | 20230712 | 103600 | 13699260250 | 21700 | 21650 | 21750 | 21650 | 2673 |
| 499 | 20230712 | 103500 | 13641225600 | 21750 | 21600 | 21750 | 21600 | 4005 |
| 500 | 20230712 | 103400 | 13554329600 | 21650 | 21600 | 21700 | 21600 | 3739 |
| 501 | 20230712 | 103300 | 13473454250 | 21600 | 21650 | 21700 | 21600 | 2076 |
| 502 | 20230712 | 103200 | 13428505350 | 21650 | 21700 | 21700 | 21650 | 743 |
| 503 | 20230712 | 103100 | 13412412000 | 21700 | 21650 | 21700 | 21600 | 672 |
| 504 | 20230712 | 103000 | 13397866050 | 21650 | 21650 | 21700 | 21600 | 345 |
| 505 | 20230712 | 102900 | 13390402100 | 21600 | 21650 | 21700 | 21600 | 1823 |
| 506 | 20230712 | 102800 | 13350943050 | 21650 | 21650 | 21700 | 21600 | 1440 |
| 507 | 20230712 | 102700 | 13319778850 | 21650 | 21600 | 21650 | 21550 | 3483 |
| 508 | 20230712 | 102600 | 13244519500 | 21600 | 21500 | 21650 | 21450 | 3673 |
| 509 | 20230712 | 102500 | 13165342350 | 21500 | 21500 | 21550 | 21500 | 1230 |
| 510 | 20230712 | 102400 | 13138885550 | 21500 | 21500 | 21600 | 21450 | 2601 |
| 511 | 20230712 | 102300 | 13082946800 | 21600 | 21450 | 21600 | 21450 | 1153 |
| 512 | 20230712 | 102200 | 13058135450 | 21500 | 21500 | 21500 | 21400 | 6069 |
| 513 | 20230712 | 102100 | 12927992050 | 21450 | 21600 | 21600 | 21450 | 7471 |
| 514 | 20230712 | 102000 | 12767036850 | 21650 | 21600 | 21700 | 21550 | 1294 |
| 515 | 20230712 | 101900 | 12739069000 | 21550 | 21550 | 21600 | 21500 | 1769 |
| 516 | 20230712 | 101800 | 12700950700 | 21550 | 21550 | 21550 | 21500 | 1458 |
| 517 | 20230712 | 101700 | 12669574000 | 21550 | 21650 | 21650 | 21500 | 2104 |
| 518 | 20230712 | 101600 | 12624241750 | 21600 | 21550 | 21700 | 21500 | 7812 |
| 519 | 20230712 | 101500 | 12455222450 | 21500 | 21600 | 21650 | 21500 | 4092 |
| 520 | 20230712 | 101400 | 12366958350 | 21600 | 21500 | 21600 | 21500 | 2664 |
| 521 | 20230712 | 101300 | 12309577350 | 21550 | 21500 | 21550 | 21500 | 1142 |
| 522 | 20230712 | 101200 | 12285009100 | 21500 | 21500 | 21550 | 21450 | 2083 |
| 523 | 20230712 | 101100 | 12240255700 | 21500 | 21500 | 21550 | 21450 | 3319 |
| 524 | 20230712 | 101000 | 12168931100 | 21500 | 21400 | 21550 | 21400 | 3593 |
| 525 | 20230712 | 100900 | 12091815300 | 21400 | 21500 | 21500 | 21300 | 17286 |
| 526 | 20230712 | 100800 | 11721728650 | 21500 | 21500 | 21550 | 21500 | 4606 |
| 527 | 20230712 | 100700 | 11622670000 | 21500 | 21550 | 21550 | 21450 | 8909 |
| 528 | 20230712 | 100600 | 11431250550 | 21550 | 21700 | 21800 | 21550 | 7071 |
| 529 | 20230712 | 100500 | 11278418250 | 21700 | 21650 | 21750 | 21600 | 8160 |
| 530 | 20230712 | 100400 | 11102023850 | 21700 | 21700 | 21750 | 21550 | 7264 |
| 531 | 20230712 | 100300 | 10944886800 | 21700 | 21950 | 21950 | 21700 | 10955 |
| 532 | 20230712 | 100200 | 10705742150 | 21950 | 22000 | 22050 | 21900 | 7603 |
| 533 | 20230712 | 100100 | 10538966200 | 22000 | 21950 | 22200 | 21900 | 7626 |
| 534 | 20230712 | 100000 | 10370896650 | 21950 | 22250 | 22350 | 21950 | 14866 |
| 535 | 20230712 | 095900 | 10042648150 | 22350 | 22450 | 22450 | 22200 | 13624 |
| 536 | 20230712 | 095800 | 9738318400 | 22450 | 22400 | 22450 | 22350 | 5274 |
| 537 | 20230712 | 095700 | 9620218150 | 22400 | 22400 | 22450 | 22350 | 10988 |
| 538 | 20230712 | 095600 | 9374011400 | 22450 | 22300 | 22550 | 22300 | 12974 |
| 539 | 20230712 | 095500 | 9083087950 | 22300 | 22400 | 22450 | 22300 | 13292 |
| 540 | 20230712 | 095400 | 8785661200 | 22400 | 22550 | 22650 | 22250 | 31661 |
| 541 | 20230712 | 095300 | 8074731650 | 22550 | 22300 | 22550 | 22250 | 54286 |
| 542 | 20230712 | 095200 | 6859742100 | 22300 | 22250 | 22300 | 22200 | 17336 |
| 543 | 20230712 | 095100 | 6473957400 | 22300 | 22250 | 22300 | 22200 | 14488 |
| 544 | 20230712 | 095000 | 6151392600 | 22250 | 22050 | 22250 | 22050 | 11724 |
| 545 | 20230712 | 094900 | 5891642950 | 22100 | 22000 | 22150 | 21950 | 6936 |
| 546 | 20230712 | 094800 | 5738512400 | 22000 | 22000 | 22050 | 21900 | 9160 |
| 547 | 20230712 | 094700 | 5537058200 | 22000 | 21850 | 22000 | 21850 | 7169 |
| 548 | 20230712 | 094600 | 5379916250 | 21900 | 21900 | 21950 | 21900 | 5880 |
| 549 | 20230712 | 094500 | 5251066400 | 21950 | 21950 | 21950 | 21900 | 1516 |
| 550 | 20230712 | 094400 | 5217815650 | 21950 | 22000 | 22000 | 21900 | 4629 |
| 551 | 20230712 | 094300 | 5116158600 | 22000 | 21850 | 22000 | 21850 | 4656 |
| 552 | 20230712 | 094200 | 5014002350 | 21850 | 21850 | 21900 | 21850 | 3212 |
| 553 | 20230712 | 094100 | 4943714600 | 21850 | 21900 | 21900 | 21850 | 3362 |
| 554 | 20230712 | 094000 | 4870158900 | 21850 | 21850 | 21950 | 21850 | 4766 |
| 555 | 20230712 | 093900 | 4765751350 | 21850 | 21950 | 22000 | 21750 | 11494 |
| 556 | 20230712 | 093800 | 4514242500 | 21900 | 21950 | 22000 | 21800 | 39498 |
| 557 | 20230712 | 093700 | 3648042550 | 22000 | 21750 | 22000 | 21750 | 12990 |
| 558 | 20230712 | 093600 | 3363739350 | 21750 | 21800 | 21850 | 21750 | 3992 |
| 559 | 20230712 | 093500 | 3276750900 | 21800 | 21850 | 21850 | 21800 | 10911 |
| 560 | 20230712 | 093400 | 3038643550 | 21800 | 21700 | 21850 | 21700 | 12149 |
| 561 | 20230712 | 093300 | 2774134400 | 21700 | 21650 | 21700 | 21650 | 3831 |
| 562 | 20230712 | 093200 | 2691093000 | 21600 | 21500 | 21650 | 21450 | 6358 |
| 563 | 20230712 | 093100 | 2554082300 | 21500 | 21300 | 21500 | 21300 | 2373 |
| 564 | 20230712 | 093000 | 2503236700 | 21300 | 21250 | 21300 | 21250 | 2722 |
| 565 | 20230712 | 092900 | 2445367650 | 21250 | 21300 | 21450 | 21250 | 6911 |
| 566 | 20230712 | 092800 | 2297890500 | 21300 | 21400 | 21400 | 21300 | 1909 |
| 567 | 20230712 | 092700 | 2257162350 | 21300 | 21300 | 21450 | 21250 | 2982 |
| 568 | 20230712 | 092600 | 2193576400 | 21300 | 21350 | 21400 | 21250 | 4031 |
| 569 | 20230712 | 092500 | 2107705250 | 21400 | 21450 | 21450 | 21400 | 6731 |
| 570 | 20230712 | 092400 | 1963460750 | 21500 | 21450 | 21500 | 21450 | 762 |
| 571 | 20230712 | 092300 | 1947100200 | 21500 | 21450 | 21500 | 21450 | 839 |
| 572 | 20230712 | 092200 | 1929074600 | 21500 | 21450 | 21500 | 21450 | 1720 |
| 573 | 20230712 | 092100 | 1892127350 | 21450 | 21600 | 21600 | 21450 | 1229 |
| 574 | 20230712 | 092000 | 1865711350 | 21600 | 21500 | 21700 | 21450 | 6531 |
| 575 | 20230712 | 091900 | 1724826100 | 21550 | 21550 | 21550 | 21500 | 1085 |
| 576 | 20230712 | 091800 | 1701450400 | 21500 | 21400 | 21550 | 21400 | 473 |
| 577 | 20230712 | 091700 | 1691284050 | 21500 | 21500 | 21500 | 21400 | 645 |
| 578 | 20230712 | 091600 | 1677444650 | 21550 | 21550 | 21550 | 21400 | 3194 |
| 579 | 20230712 | 091500 | 1608725150 | 21500 | 21550 | 21600 | 21500 | 1137 |
| 580 | 20230712 | 091400 | 1584220400 | 21550 | 21550 | 21600 | 21500 | 831 |
| 581 | 20230712 | 091300 | 1566301350 | 21550 | 21500 | 21600 | 21500 | 1636 |
| 582 | 20230712 | 091200 | 1531058400 | 21450 | 21550 | 21550 | 21450 | 1043 |
| 583 | 20230712 | 091100 | 1508660500 | 21550 | 21450 | 21550 | 21400 | 2123 |
| 584 | 20230712 | 091000 | 1463066900 | 21450 | 21400 | 21450 | 21400 | 1532 |
| 585 | 20230712 | 090900 | 1430249000 | 21400 | 21250 | 21450 | 21200 | 2435 |
| 586 | 20230712 | 090800 | 1378337800 | 21200 | 21300 | 21300 | 21200 | 2210 |
| 587 | 20230712 | 090700 | 1331445450 | 21300 | 21400 | 21550 | 21200 | 3972 |
| 588 | 20230712 | 090600 | 1246973950 | 21400 | 21550 | 21600 | 21400 | 16211 |
| 589 | 20230712 | 090500 | 898470700 | 21550 | 21600 | 21600 | 21500 | 2909 |
| 590 | 20230712 | 090400 | 835774100 | 21600 | 21650 | 21650 | 21550 | 2553 |
| 591 | 20230712 | 090300 | 780643500 | 21650 | 21500 | 21700 | 21450 | 4559 |
| 592 | 20230712 | 090200 | 682374250 | 21500 | 21550 | 21600 | 21450 | 9534 |
| 593 | 20230712 | 090100 | 477178650 | 21550 | 21650 | 21650 | 21500 | 9075 |
| 594 | 20230712 | 090000 | 281407450 | 21650 | 21850 | 21850 | 21650 | 12924 |