34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 193100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 4635 |
| 3 | 20230710 | 193000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 4 | 20230710 | 192900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 5 | 20230710 | 192800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 6 | 20230710 | 192700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 7 | 20230710 | 192600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 8 | 20230710 | 192500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 9 | 20230710 | 192400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 10 | 20230710 | 192300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 11 | 20230710 | 192200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 12 | 20230710 | 192100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 13 | 20230710 | 192000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 14 | 20230710 | 191900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 15 | 20230710 | 191800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 16 | 20230710 | 191700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 17 | 20230710 | 191600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 18 | 20230710 | 191500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 19 | 20230710 | 191400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 20 | 20230710 | 191300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 21 | 20230710 | 191200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 22 | 20230710 | 191100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 23 | 20230710 | 191000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 24 | 20230710 | 190900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 25 | 20230710 | 190800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 26 | 20230710 | 190700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 27 | 20230710 | 190600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 28 | 20230710 | 190500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 29 | 20230710 | 190400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 30 | 20230710 | 190300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 31 | 20230710 | 190200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 32 | 20230710 | 190100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 4635 |
| 33 | 20230710 | 190000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 34 | 20230710 | 185900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 35 | 20230710 | 185800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 36 | 20230710 | 185700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 37 | 20230710 | 185600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 38 | 20230710 | 185500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 39 | 20230710 | 185400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 40 | 20230710 | 185300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 41 | 20230710 | 185200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 42 | 20230710 | 185100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 43 | 20230710 | 185000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 44 | 20230710 | 184900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 45 | 20230710 | 184800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 46 | 20230710 | 184700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 47 | 20230710 | 184600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 48 | 20230710 | 184500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 49 | 20230710 | 184400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 50 | 20230710 | 184300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 51 | 20230710 | 184200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 52 | 20230710 | 184100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 53 | 20230710 | 184000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 54 | 20230710 | 183900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 55 | 20230710 | 183800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 56 | 20230710 | 183700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 57 | 20230710 | 183600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 58 | 20230710 | 183500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 59 | 20230710 | 183400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 60 | 20230710 | 183300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 61 | 20230710 | 183200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 62 | 20230710 | 183100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 4635 |
| 63 | 20230710 | 183000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 64 | 20230710 | 182900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 65 | 20230710 | 182800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 66 | 20230710 | 182700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 67 | 20230710 | 182600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 68 | 20230710 | 182500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 69 | 20230710 | 182400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 70 | 20230710 | 182300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 71 | 20230710 | 182200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 72 | 20230710 | 182100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 73 | 20230710 | 182000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 74 | 20230710 | 181900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 75 | 20230710 | 181800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 76 | 20230710 | 181700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 77 | 20230710 | 181600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 78 | 20230710 | 181500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 79 | 20230710 | 181400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 80 | 20230710 | 181300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 81 | 20230710 | 181200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 82 | 20230710 | 181100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 83 | 20230710 | 181000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 84 | 20230710 | 180900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 85 | 20230710 | 180800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 86 | 20230710 | 180700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 87 | 20230710 | 180600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 88 | 20230710 | 180500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 89 | 20230710 | 180400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 90 | 20230710 | 180300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 91 | 20230710 | 180200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 92 | 20230710 | 180100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 4635 |
| 93 | 20230710 | 180000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 94 | 20230710 | 175900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 95 | 20230710 | 175800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 96 | 20230710 | 175700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 97 | 20230710 | 175600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 98 | 20230710 | 175500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 99 | 20230710 | 175400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 100 | 20230710 | 175300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 101 | 20230710 | 175200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 102 | 20230710 | 175100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 103 | 20230710 | 175000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 104 | 20230710 | 174900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 105 | 20230710 | 174800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 106 | 20230710 | 174700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 107 | 20230710 | 174600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 108 | 20230710 | 174500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 109 | 20230710 | 174400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 110 | 20230710 | 174300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 111 | 20230710 | 174200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 112 | 20230710 | 174100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 113 | 20230710 | 174000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 114 | 20230710 | 173900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 115 | 20230710 | 173800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 116 | 20230710 | 173700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 117 | 20230710 | 173600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 118 | 20230710 | 173500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 119 | 20230710 | 173400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 120 | 20230710 | 173300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 121 | 20230710 | 173200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 122 | 20230710 | 173100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 4635 |
| 123 | 20230710 | 173000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 124 | 20230710 | 172900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 125 | 20230710 | 172800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 126 | 20230710 | 172700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 127 | 20230710 | 172600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 128 | 20230710 | 172500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 129 | 20230710 | 172400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 130 | 20230710 | 172300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 131 | 20230710 | 172200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 132 | 20230710 | 172100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 133 | 20230710 | 172000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 134 | 20230710 | 171900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 135 | 20230710 | 171800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 136 | 20230710 | 171700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 137 | 20230710 | 171600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 138 | 20230710 | 171500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 139 | 20230710 | 171400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 140 | 20230710 | 171300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 141 | 20230710 | 171200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 142 | 20230710 | 171100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 143 | 20230710 | 171000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 144 | 20230710 | 170900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 145 | 20230710 | 170800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 146 | 20230710 | 170700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 147 | 20230710 | 170600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 148 | 20230710 | 170500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 149 | 20230710 | 170400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 150 | 20230710 | 170300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 151 | 20230710 | 170200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 152 | 20230710 | 170100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 4635 |
| 153 | 20230710 | 170000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 154 | 20230710 | 165900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 155 | 20230710 | 165800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 156 | 20230710 | 165700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 157 | 20230710 | 165600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 158 | 20230710 | 165500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 159 | 20230710 | 165400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 160 | 20230710 | 165300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 161 | 20230710 | 165200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 162 | 20230710 | 165100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 163 | 20230710 | 165000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 164 | 20230710 | 164900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 165 | 20230710 | 164800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 166 | 20230710 | 164700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 167 | 20230710 | 164600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 168 | 20230710 | 164500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 169 | 20230710 | 164400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 170 | 20230710 | 164300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 171 | 20230710 | 164200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 172 | 20230710 | 164100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 173 | 20230710 | 164000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 174 | 20230710 | 163900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 175 | 20230710 | 163800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 176 | 20230710 | 163700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 177 | 20230710 | 163600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 178 | 20230710 | 163500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 179 | 20230710 | 163400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 180 | 20230710 | 163300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 181 | 20230710 | 163200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 182 | 20230710 | 163100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 4635 |
| 183 | 20230710 | 163000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 184 | 20230710 | 162900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 185 | 20230710 | 162800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 186 | 20230710 | 162700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 187 | 20230710 | 162600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 188 | 20230710 | 162500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 189 | 20230710 | 162400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 190 | 20230710 | 162300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 191 | 20230710 | 162200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 192 | 20230710 | 162100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 193 | 20230710 | 162000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 194 | 20230710 | 161900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 195 | 20230710 | 161800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 196 | 20230710 | 161700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 197 | 20230710 | 161600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 198 | 20230710 | 161500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 199 | 20230710 | 161400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 200 | 20230710 | 161300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 201 | 20230710 | 161200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 202 | 20230710 | 161100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 203 | 20230710 | 161000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 204 | 20230710 | 160900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 205 | 20230710 | 160800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 206 | 20230710 | 160700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 207 | 20230710 | 160600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 208 | 20230710 | 160500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 209 | 20230710 | 160400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 210 | 20230710 | 160300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 211 | 20230710 | 160200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 212 | 20230710 | 160100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 4635 |
| 213 | 20230710 | 160000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 214 | 20230710 | 155900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 215 | 20230710 | 155800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 216 | 20230710 | 155700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 217 | 20230710 | 155600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 218 | 20230710 | 155500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 219 | 20230710 | 155400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 220 | 20230710 | 155300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 221 | 20230710 | 155200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 222 | 20230710 | 155100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 223 | 20230710 | 155000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 224 | 20230710 | 154900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 225 | 20230710 | 154800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 226 | 20230710 | 154700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 227 | 20230710 | 154600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 228 | 20230710 | 154500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 229 | 20230710 | 154400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 230 | 20230710 | 154300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 231 | 20230710 | 154200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 232 | 20230710 | 154100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 233 | 20230710 | 154000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 234 | 20230710 | 153900 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 235 | 20230710 | 153800 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 236 | 20230710 | 153700 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 237 | 20230710 | 153600 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 238 | 20230710 | 153500 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 239 | 20230710 | 153400 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 240 | 20230710 | 153300 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 241 | 20230710 | 153200 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 242 | 20230710 | 153100 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 4635 |
| 243 | 20230710 | 153000 | 21187027700 | 31450 | 31450 | 31450 | 31450 | 4635 |
| 244 | 20230710 | 152900 | 21041256950 | 31150 | 31150 | 31150 | 31150 | 0 |
| 245 | 20230710 | 152800 | 21041256950 | 31150 | 31150 | 31150 | 31150 | 0 |
| 246 | 20230710 | 152700 | 21041256950 | 31150 | 31150 | 31150 | 31150 | 0 |
| 247 | 20230710 | 152600 | 21041256950 | 31150 | 31150 | 31150 | 31150 | 0 |
| 248 | 20230710 | 152500 | 21041256950 | 31150 | 31150 | 31150 | 31150 | 0 |
| 249 | 20230710 | 152400 | 21041256950 | 31150 | 31150 | 31150 | 31150 | 0 |
| 250 | 20230710 | 152300 | 21041256950 | 31150 | 31150 | 31150 | 31150 | 0 |
| 251 | 20230710 | 152200 | 21041256950 | 31150 | 31150 | 31150 | 31150 | 0 |
| 252 | 20230710 | 152100 | 21041256950 | 31150 | 31150 | 31150 | 31150 | 0 |
| 253 | 20230710 | 152000 | 21041256950 | 31150 | 31150 | 31150 | 31150 | 0 |
| 254 | 20230710 | 151900 | 21041256950 | 31150 | 31200 | 31200 | 30900 | 1002 |
| 255 | 20230710 | 151800 | 21010158500 | 31200 | 30900 | 31250 | 30700 | 5695 |
| 256 | 20230710 | 151700 | 20834179450 | 30900 | 31100 | 31100 | 30800 | 4918 |
| 257 | 20230710 | 151600 | 20682308850 | 31100 | 30950 | 31200 | 30850 | 11843 |
| 258 | 20230710 | 151500 | 20315302600 | 30950 | 31050 | 31200 | 30850 | 15758 |
| 259 | 20230710 | 151400 | 19827753800 | 31250 | 31100 | 31250 | 31000 | 7624 |
| 260 | 20230710 | 151300 | 19591258400 | 31250 | 31300 | 31300 | 31000 | 709 |
| 261 | 20230710 | 151200 | 19569221900 | 31250 | 31400 | 31400 | 31150 | 3825 |
| 262 | 20230710 | 151100 | 19449586650 | 31400 | 31250 | 31550 | 31250 | 6378 |
| 263 | 20230710 | 151000 | 19249544450 | 31250 | 30950 | 31250 | 30950 | 7694 |
| 264 | 20230710 | 150900 | 19010076250 | 31000 | 31100 | 31100 | 30950 | 2609 |
| 265 | 20230710 | 150800 | 18929197150 | 31150 | 31150 | 31200 | 30900 | 5651 |
| 266 | 20230710 | 150700 | 18753864950 | 31200 | 31200 | 31250 | 31150 | 4462 |
| 267 | 20230710 | 150600 | 18614515650 | 31250 | 31400 | 31400 | 31200 | 2209 |
| 268 | 20230710 | 150500 | 18545459050 | 31400 | 31350 | 31400 | 31300 | 836 |
| 269 | 20230710 | 150400 | 18519281200 | 31350 | 31300 | 31400 | 31200 | 6684 |
| 270 | 20230710 | 150300 | 18310341750 | 31350 | 31350 | 31350 | 31250 | 2186 |
| 271 | 20230710 | 150200 | 18241893900 | 31400 | 31450 | 31500 | 31350 | 4718 |
| 272 | 20230710 | 150100 | 18093694950 | 31400 | 31450 | 31450 | 31400 | 1237 |
| 273 | 20230710 | 150000 | 18054823800 | 31400 | 31600 | 31600 | 31400 | 13210 |
| 274 | 20230710 | 145900 | 17639118450 | 31600 | 31700 | 31700 | 31550 | 126 |
| 275 | 20230710 | 145800 | 17635137850 | 31650 | 31800 | 31800 | 31550 | 2099 |
| 276 | 20230710 | 145700 | 17568596050 | 31800 | 31650 | 31800 | 31550 | 1728 |
| 277 | 20230710 | 145600 | 17513932750 | 31650 | 31650 | 31650 | 31550 | 237 |
| 278 | 20230710 | 145500 | 17506440900 | 31600 | 31500 | 31650 | 31500 | 1827 |
| 279 | 20230710 | 145400 | 17448725250 | 31500 | 31600 | 31600 | 31500 | 1048 |
| 280 | 20230710 | 145300 | 17415671350 | 31600 | 31550 | 31600 | 31550 | 204 |
| 281 | 20230710 | 145200 | 17409231400 | 31550 | 31500 | 31650 | 31500 | 675 |
| 282 | 20230710 | 145100 | 17387940250 | 31500 | 31600 | 31650 | 31500 | 4240 |
| 283 | 20230710 | 145000 | 17254210550 | 31600 | 31650 | 31700 | 31600 | 2861 |
| 284 | 20230710 | 144900 | 17163766750 | 31650 | 31750 | 31800 | 31650 | 706 |
| 285 | 20230710 | 144800 | 17141387350 | 31700 | 31700 | 31800 | 31700 | 389 |
| 286 | 20230710 | 144700 | 17129047500 | 31700 | 31850 | 31900 | 31650 | 1872 |
| 287 | 20230710 | 144600 | 17069667300 | 31900 | 31850 | 31950 | 31750 | 1224 |
| 288 | 20230710 | 144500 | 17030755450 | 31900 | 31850 | 31900 | 31850 | 163 |
| 289 | 20230710 | 144400 | 17025557250 | 31850 | 31900 | 31900 | 31850 | 524 |
| 290 | 20230710 | 144300 | 17008850150 | 31900 | 31900 | 31950 | 31900 | 158 |
| 291 | 20230710 | 144200 | 17003808400 | 31950 | 32000 | 32000 | 31900 | 1849 |
| 292 | 20230710 | 144100 | 16944664850 | 31950 | 32000 | 32000 | 31950 | 1289 |
| 293 | 20230710 | 144000 | 16903418050 | 31950 | 31900 | 32100 | 31900 | 3490 |
| 294 | 20230710 | 143900 | 16791748050 | 31900 | 31950 | 31950 | 31900 | 165 |
| 295 | 20230710 | 143800 | 16786476700 | 31900 | 31900 | 31950 | 31850 | 274 |
| 296 | 20230710 | 143700 | 16777735950 | 31900 | 31950 | 31950 | 31900 | 257 |
| 297 | 20230710 | 143600 | 16769534600 | 31950 | 31950 | 31950 | 31900 | 248 |
| 298 | 20230710 | 143500 | 16761619700 | 31950 | 31950 | 31950 | 31900 | 27 |
| 299 | 20230710 | 143400 | 16760757400 | 31900 | 31900 | 31950 | 31900 | 446 |
| 300 | 20230710 | 143300 | 16746527500 | 31900 | 31850 | 31900 | 31850 | 254 |
| 301 | 20230710 | 143200 | 16738437200 | 31850 | 31800 | 31850 | 31800 | 165 |
| 302 | 20230710 | 143100 | 16733189950 | 31850 | 31850 | 31850 | 31800 | 57 |
| 303 | 20230710 | 143000 | 16731374800 | 31800 | 31700 | 31850 | 31700 | 942 |
| 304 | 20230710 | 142900 | 16701462350 | 31700 | 31650 | 31700 | 31650 | 331 |
| 305 | 20230710 | 142800 | 16690979450 | 31650 | 31650 | 31700 | 31650 | 387 |
| 306 | 20230710 | 142700 | 16678730600 | 31700 | 31650 | 31700 | 31650 | 489 |
| 307 | 20230710 | 142600 | 16663241300 | 31650 | 31700 | 31750 | 31650 | 1938 |
| 308 | 20230710 | 142500 | 16601799200 | 31700 | 31900 | 31900 | 31700 | 857 |
| 309 | 20230710 | 142400 | 16574582400 | 31850 | 31900 | 31900 | 31850 | 58 |
| 310 | 20230710 | 142300 | 16572734300 | 31900 | 31800 | 31900 | 31750 | 2682 |
| 311 | 20230710 | 142200 | 16487532050 | 31850 | 31850 | 31850 | 31800 | 494 |
| 312 | 20230710 | 142100 | 16471808500 | 31850 | 31850 | 31900 | 31850 | 630 |
| 313 | 20230710 | 142000 | 16451739450 | 31850 | 31900 | 31900 | 31850 | 55 |
| 314 | 20230710 | 141900 | 16449985250 | 31900 | 31900 | 31900 | 31850 | 396 |
| 315 | 20230710 | 141800 | 16437354750 | 31900 | 31850 | 31950 | 31850 | 390 |
| 316 | 20230710 | 141700 | 16424913550 | 31850 | 31950 | 31950 | 31850 | 588 |
| 317 | 20230710 | 141600 | 16406183750 | 31900 | 31950 | 31950 | 31900 | 568 |
| 318 | 20230710 | 141500 | 16388062150 | 31900 | 31950 | 32000 | 31900 | 253 |
| 319 | 20230710 | 141400 | 16379978700 | 32000 | 32000 | 32000 | 31950 | 626 |
| 320 | 20230710 | 141300 | 16359947050 | 31950 | 32000 | 32000 | 31900 | 188 |
| 321 | 20230710 | 141200 | 16353940050 | 31900 | 31900 | 32000 | 31900 | 162 |
| 322 | 20230710 | 141100 | 16348770100 | 31950 | 31900 | 32000 | 31900 | 281 |
| 323 | 20230710 | 141000 | 16339797500 | 31950 | 31900 | 31950 | 31850 | 1204 |
| 324 | 20230710 | 140900 | 16301433400 | 31900 | 31950 | 32000 | 31900 | 2782 |
| 325 | 20230710 | 140800 | 16212470550 | 31950 | 31950 | 31950 | 31900 | 89 |
| 326 | 20230710 | 140700 | 16209627250 | 31950 | 31950 | 31950 | 31950 | 47 |
| 327 | 20230710 | 140600 | 16208125600 | 31950 | 32000 | 32000 | 31900 | 1425 |
| 328 | 20230710 | 140500 | 16162616150 | 32000 | 31950 | 32000 | 31950 | 82 |
| 329 | 20230710 | 140400 | 16159995300 | 31950 | 32050 | 32050 | 31950 | 2374 |
| 330 | 20230710 | 140300 | 16084034400 | 32050 | 32050 | 32100 | 32000 | 598 |
| 331 | 20230710 | 140200 | 16064870050 | 32050 | 32150 | 32150 | 32050 | 250 |
| 332 | 20230710 | 140100 | 16056853800 | 32150 | 32000 | 32150 | 31950 | 2468 |
| 333 | 20230710 | 140000 | 15977833300 | 32000 | 32000 | 32050 | 31950 | 763 |
| 334 | 20230710 | 135900 | 15953416950 | 32050 | 32050 | 32050 | 32000 | 852 |
| 335 | 20230710 | 135800 | 15926110500 | 32100 | 32150 | 32200 | 32100 | 516 |
| 336 | 20230710 | 135700 | 15909543900 | 32150 | 32100 | 32200 | 32100 | 528 |
| 337 | 20230710 | 135600 | 15892548900 | 32100 | 32150 | 32200 | 32100 | 892 |
| 338 | 20230710 | 135500 | 15863865850 | 32150 | 32150 | 32200 | 32150 | 872 |
| 339 | 20230710 | 135400 | 15835811400 | 32150 | 32100 | 32150 | 32100 | 341 |
| 340 | 20230710 | 135300 | 15824861000 | 32150 | 32100 | 32150 | 32100 | 1236 |
| 341 | 20230710 | 135200 | 15785172500 | 32100 | 32100 | 32100 | 32050 | 435 |
| 342 | 20230710 | 135100 | 15771225600 | 32100 | 32100 | 32150 | 32100 | 1457 |
| 343 | 20230710 | 135000 | 15724442600 | 32100 | 32150 | 32150 | 32050 | 729 |
| 344 | 20230710 | 134900 | 15701043500 | 32150 | 32200 | 32200 | 32100 | 199 |
| 345 | 20230710 | 134800 | 15694648150 | 32200 | 32200 | 32250 | 32150 | 417 |
| 346 | 20230710 | 134700 | 15681219450 | 32250 | 32250 | 32250 | 32200 | 454 |
| 347 | 20230710 | 134600 | 15666599450 | 32250 | 32150 | 32250 | 32150 | 1226 |
| 348 | 20230710 | 134500 | 15627090000 | 32200 | 32100 | 32200 | 32050 | 324 |
| 349 | 20230710 | 134400 | 15616672750 | 32100 | 32000 | 32100 | 31950 | 1645 |
| 350 | 20230710 | 134300 | 15563967350 | 32000 | 32050 | 32050 | 32000 | 257 |
| 351 | 20230710 | 134200 | 15555742900 | 32050 | 32050 | 32050 | 32000 | 1282 |
| 352 | 20230710 | 134100 | 15514678950 | 32000 | 32050 | 32050 | 32000 | 756 |
| 353 | 20230710 | 134000 | 15490485850 | 32050 | 32050 | 32050 | 32000 | 1490 |
| 354 | 20230710 | 133900 | 15442804750 | 32050 | 32100 | 32100 | 32050 | 827 |
| 355 | 20230710 | 133800 | 15416298350 | 32100 | 32050 | 32100 | 32050 | 396 |
| 356 | 20230710 | 133700 | 15403605650 | 32050 | 32100 | 32100 | 32050 | 588 |
| 357 | 20230710 | 133600 | 15384742100 | 32100 | 32100 | 32150 | 32050 | 355 |
| 358 | 20230710 | 133500 | 15373346950 | 32100 | 32150 | 32250 | 32100 | 605 |
| 359 | 20230710 | 133400 | 15353884300 | 32150 | 32100 | 32150 | 32100 | 1563 |
| 360 | 20230710 | 133300 | 15303710550 | 32100 | 32050 | 32100 | 32050 | 813 |
| 361 | 20230710 | 133200 | 15277639400 | 32100 | 32100 | 32100 | 32050 | 776 |
| 362 | 20230710 | 133100 | 15252766350 | 32100 | 32100 | 32150 | 32050 | 430 |
| 363 | 20230710 | 133000 | 15238977550 | 32100 | 32100 | 32100 | 32050 | 1045 |
| 364 | 20230710 | 132900 | 15205443100 | 32150 | 32100 | 32150 | 32100 | 198 |
| 365 | 20230710 | 132800 | 15199086100 | 32100 | 32100 | 32250 | 32050 | 130 |
| 366 | 20230710 | 132700 | 15194910300 | 32100 | 32050 | 32100 | 32000 | 1574 |
| 367 | 20230710 | 132600 | 15144426150 | 32050 | 32150 | 32150 | 32000 | 958 |
| 368 | 20230710 | 132500 | 15113726600 | 32150 | 32150 | 32150 | 32050 | 2016 |
| 369 | 20230710 | 132400 | 15049103900 | 32050 | 32200 | 32250 | 32050 | 2114 |
| 370 | 20230710 | 132300 | 14981181900 | 32250 | 32300 | 32300 | 32200 | 447 |
| 371 | 20230710 | 132200 | 14966769950 | 32300 | 32300 | 32300 | 32250 | 109 |
| 372 | 20230710 | 132100 | 14963251600 | 32300 | 32300 | 32300 | 32250 | 99 |
| 373 | 20230710 | 132000 | 14960056500 | 32300 | 32400 | 32400 | 32300 | 240 |
| 374 | 20230710 | 131900 | 14952299100 | 32400 | 32300 | 32450 | 32300 | 2498 |
| 375 | 20230710 | 131800 | 14871483500 | 32250 | 32300 | 32350 | 32250 | 136 |
| 376 | 20230710 | 131700 | 14867091100 | 32300 | 32400 | 32400 | 32300 | 332 |
| 377 | 20230710 | 131600 | 14856354000 | 32400 | 32450 | 32450 | 32350 | 291 |
| 378 | 20230710 | 131500 | 14846926350 | 32450 | 32500 | 32500 | 32450 | 413 |
| 379 | 20230710 | 131400 | 14833523150 | 32450 | 32550 | 32550 | 32450 | 525 |
| 380 | 20230710 | 131300 | 14816463000 | 32550 | 32500 | 32550 | 32500 | 161 |
| 381 | 20230710 | 131200 | 14811226850 | 32500 | 32500 | 32550 | 32200 | 21332 |
| 382 | 20230710 | 131100 | 14123253450 | 32500 | 32350 | 32500 | 32350 | 621 |
| 383 | 20230710 | 131000 | 14103131700 | 32350 | 32300 | 32350 | 32250 | 1229 |
| 384 | 20230710 | 130900 | 14063442250 | 32300 | 32300 | 32300 | 32250 | 837 |
| 385 | 20230710 | 130800 | 14036432100 | 32250 | 32350 | 32350 | 32250 | 567 |
| 386 | 20230710 | 130700 | 14018106800 | 32350 | 32350 | 32350 | 32300 | 391 |
| 387 | 20230710 | 130600 | 14005460350 | 32350 | 32350 | 32400 | 32350 | 374 |
| 388 | 20230710 | 130500 | 13993352100 | 32300 | 32350 | 32350 | 32300 | 900 |
| 389 | 20230710 | 130400 | 13964250100 | 32300 | 32350 | 32400 | 32300 | 649 |
| 390 | 20230710 | 130300 | 13943257550 | 32350 | 32300 | 32350 | 32250 | 2080 |
| 391 | 20230710 | 130200 | 13876100050 | 32300 | 32350 | 32350 | 32300 | 489 |
| 392 | 20230710 | 130100 | 13860304450 | 32350 | 32300 | 32350 | 32300 | 431 |
| 393 | 20230710 | 130000 | 13846370050 | 32300 | 32350 | 32350 | 32300 | 316 |
| 394 | 20230710 | 125900 | 13836157050 | 32350 | 32350 | 32350 | 32300 | 582 |
| 395 | 20230710 | 125800 | 13817353000 | 32350 | 32300 | 32350 | 32250 | 2257 |
| 396 | 20230710 | 125700 | 13744493350 | 32300 | 32350 | 32350 | 32300 | 1098 |
| 397 | 20230710 | 125600 | 13709001550 | 32400 | 32400 | 32450 | 32350 | 543 |
| 398 | 20230710 | 125500 | 13691416500 | 32350 | 32400 | 32400 | 32300 | 2540 |
| 399 | 20230710 | 125400 | 13609253350 | 32400 | 32450 | 32500 | 32400 | 578 |
| 400 | 20230710 | 125300 | 13590498800 | 32500 | 32550 | 32550 | 32450 | 417 |
| 401 | 20230710 | 125200 | 13576949700 | 32550 | 32350 | 32550 | 32350 | 1265 |
| 402 | 20230710 | 125100 | 13535952450 | 32350 | 32400 | 32400 | 32300 | 1232 |
| 403 | 20230710 | 125000 | 13496079500 | 32400 | 32450 | 32450 | 32400 | 124 |
| 404 | 20230710 | 124900 | 13492058500 | 32450 | 32550 | 32550 | 32450 | 394 |
| 405 | 20230710 | 124800 | 13479256700 | 32550 | 32550 | 32550 | 32500 | 260 |
| 406 | 20230710 | 124700 | 13470801300 | 32550 | 32450 | 32550 | 32450 | 1190 |
| 407 | 20230710 | 124600 | 13432116850 | 32500 | 32500 | 32500 | 32400 | 346 |
| 408 | 20230710 | 124500 | 13420887100 | 32500 | 32400 | 32500 | 32400 | 800 |
| 409 | 20230710 | 124400 | 13394947300 | 32450 | 32400 | 32500 | 32400 | 1059 |
| 410 | 20230710 | 124300 | 13360582400 | 32400 | 32400 | 32450 | 32350 | 1196 |
| 411 | 20230710 | 124200 | 13321826800 | 32450 | 32450 | 32500 | 32400 | 213 |
| 412 | 20230710 | 124100 | 13314918700 | 32500 | 32550 | 32550 | 32450 | 320 |
| 413 | 20230710 | 124000 | 13304518550 | 32500 | 32500 | 32650 | 32500 | 1569 |
| 414 | 20230710 | 123900 | 13253436550 | 32500 | 32550 | 32550 | 32500 | 201 |
| 415 | 20230710 | 123800 | 13246895450 | 32600 | 32650 | 32650 | 32600 | 628 |
| 416 | 20230710 | 123700 | 13226405200 | 32600 | 32550 | 32650 | 32550 | 660 |
| 417 | 20230710 | 123600 | 13204897150 | 32550 | 32550 | 32550 | 32500 | 1600 |
| 418 | 20230710 | 123500 | 13152821850 | 32550 | 32500 | 32550 | 32500 | 758 |
| 419 | 20230710 | 123400 | 13128154450 | 32500 | 32500 | 32550 | 32500 | 417 |
| 420 | 20230710 | 123300 | 13114598350 | 32500 | 32550 | 32550 | 32500 | 157 |
| 421 | 20230710 | 123200 | 13109495600 | 32500 | 32500 | 32600 | 32500 | 1097 |
| 422 | 20230710 | 123100 | 13073834900 | 32500 | 32500 | 32500 | 32450 | 108 |
| 423 | 20230710 | 123000 | 13070328350 | 32450 | 32450 | 32450 | 32400 | 1074 |
| 424 | 20230710 | 122900 | 13035479650 | 32400 | 32450 | 32450 | 32350 | 223 |
| 425 | 20230710 | 122800 | 13028257500 | 32500 | 32300 | 32500 | 32300 | 1849 |
| 426 | 20230710 | 122700 | 12968370050 | 32350 | 32350 | 32350 | 32300 | 872 |
| 427 | 20230710 | 122600 | 12940166950 | 32400 | 32450 | 32500 | 32400 | 1050 |
| 428 | 20230710 | 122500 | 12906135850 | 32500 | 32450 | 32500 | 32450 | 514 |
| 429 | 20230710 | 122400 | 12889438450 | 32450 | 32450 | 32500 | 32400 | 1022 |
| 430 | 20230710 | 122300 | 12856241350 | 32450 | 32500 | 32500 | 32450 | 152 |
| 431 | 20230710 | 122200 | 12851307250 | 32500 | 32450 | 32500 | 32400 | 477 |
| 432 | 20230710 | 122100 | 12835835350 | 32450 | 32350 | 32450 | 32350 | 1544 |
| 433 | 20230710 | 122000 | 12785803950 | 32400 | 32400 | 32450 | 32350 | 511 |
| 434 | 20230710 | 121900 | 12769247600 | 32400 | 32400 | 32400 | 32350 | 445 |
| 435 | 20230710 | 121800 | 12754833450 | 32400 | 32300 | 32450 | 32300 | 691 |
| 436 | 20230710 | 121700 | 12732459300 | 32400 | 32350 | 32400 | 32250 | 1863 |
| 437 | 20230710 | 121600 | 12672244350 | 32350 | 32350 | 32400 | 32300 | 798 |
| 438 | 20230710 | 121500 | 12646424800 | 32350 | 32400 | 32400 | 32300 | 383 |
| 439 | 20230710 | 121400 | 12634022800 | 32350 | 32350 | 32400 | 32350 | 1399 |
| 440 | 20230710 | 121300 | 12588723550 | 32350 | 32450 | 32450 | 32350 | 740 |
| 441 | 20230710 | 121200 | 12564728600 | 32500 | 32400 | 32500 | 32350 | 1161 |
| 442 | 20230710 | 121100 | 12527117600 | 32400 | 32550 | 32550 | 32400 | 1795 |
| 443 | 20230710 | 121000 | 12468781850 | 32550 | 32550 | 32600 | 32500 | 1088 |
| 444 | 20230710 | 120900 | 12433379650 | 32550 | 32600 | 32650 | 32550 | 884 |
| 445 | 20230710 | 120800 | 12404570950 | 32600 | 32600 | 32650 | 32600 | 1047 |
| 446 | 20230710 | 120700 | 12370438650 | 32650 | 32650 | 32700 | 32650 | 481 |
| 447 | 20230710 | 120600 | 12354731300 | 32700 | 32650 | 32700 | 32650 | 680 |
| 448 | 20230710 | 120500 | 12332516500 | 32650 | 32700 | 32700 | 32650 | 1195 |
| 449 | 20230710 | 120400 | 12293472400 | 32700 | 32700 | 32700 | 32650 | 1016 |
| 450 | 20230710 | 120300 | 12260283000 | 32700 | 32700 | 32750 | 32700 | 931 |
| 451 | 20230710 | 120200 | 12229837550 | 32750 | 32700 | 32800 | 32650 | 659 |
| 452 | 20230710 | 120100 | 12208287850 | 32700 | 32700 | 32750 | 32650 | 260 |
| 453 | 20230710 | 120000 | 12199796400 | 32850 | 32750 | 32850 | 32650 | 883 |
| 454 | 20230710 | 115900 | 12170917600 | 32800 | 32700 | 32800 | 32600 | 1589 |
| 455 | 20230710 | 115800 | 12118974700 | 32700 | 32750 | 32800 | 32700 | 370 |
| 456 | 20230710 | 115700 | 12106865900 | 32750 | 32750 | 32800 | 32750 | 1916 |
| 457 | 20230710 | 115600 | 12044028400 | 32800 | 32800 | 32800 | 32750 | 198 |
| 458 | 20230710 | 115500 | 12037540100 | 32800 | 32800 | 32850 | 32750 | 732 |
| 459 | 20230710 | 115400 | 12013542050 | 32800 | 32900 | 32900 | 32800 | 202 |
| 460 | 20230710 | 115300 | 12006903450 | 32850 | 32950 | 32950 | 32850 | 491 |
| 461 | 20230710 | 115200 | 11990742300 | 32900 | 32900 | 32950 | 32850 | 787 |
| 462 | 20230710 | 115100 | 11964840600 | 33000 | 32850 | 33000 | 32800 | 1895 |
| 463 | 20230710 | 115000 | 11902416000 | 32900 | 32950 | 33000 | 32900 | 1021 |
| 464 | 20230710 | 114900 | 11868754850 | 32900 | 32950 | 33000 | 32900 | 751 |
| 465 | 20230710 | 114800 | 11843986000 | 32950 | 32900 | 33000 | 32900 | 555 |
| 466 | 20230710 | 114700 | 11825698250 | 32950 | 32950 | 33000 | 32850 | 483 |
| 467 | 20230710 | 114600 | 11809793100 | 32950 | 32850 | 32950 | 32850 | 1013 |
| 468 | 20230710 | 114500 | 11776494400 | 32850 | 32850 | 32850 | 32800 | 876 |
| 469 | 20230710 | 114400 | 11747722950 | 32800 | 32900 | 32900 | 32800 | 1398 |
| 470 | 20230710 | 114300 | 11701863550 | 32850 | 32850 | 32900 | 32850 | 458 |
| 471 | 20230710 | 114200 | 11686803400 | 32850 | 32800 | 32950 | 32800 | 645 |
| 472 | 20230710 | 114100 | 11665601850 | 32850 | 32700 | 32850 | 32700 | 1175 |
| 473 | 20230710 | 114000 | 11627088650 | 32700 | 32750 | 32750 | 32650 | 578 |
| 474 | 20230710 | 113900 | 11608188150 | 32750 | 32700 | 32850 | 32700 | 238 |
| 475 | 20230710 | 113800 | 11600392550 | 32700 | 32650 | 32750 | 32600 | 96 |
| 476 | 20230710 | 113700 | 11597255900 | 32600 | 32700 | 32700 | 32600 | 1597 |
| 477 | 20230710 | 113600 | 11545080150 | 32700 | 32750 | 32850 | 32700 | 1138 |
| 478 | 20230710 | 113500 | 11507822150 | 32750 | 32750 | 32800 | 32700 | 817 |
| 479 | 20230710 | 113400 | 11481090050 | 32750 | 32800 | 32850 | 32750 | 227 |
| 480 | 20230710 | 113300 | 11473645150 | 32800 | 32800 | 32950 | 32800 | 295 |
| 481 | 20230710 | 113200 | 11463953550 | 32850 | 32800 | 32900 | 32800 | 142 |
| 482 | 20230710 | 113100 | 11459289600 | 32850 | 32800 | 32900 | 32800 | 218 |
| 483 | 20230710 | 113000 | 11452134450 | 32850 | 32800 | 32950 | 32800 | 214 |
| 484 | 20230710 | 112900 | 11445097150 | 32800 | 32850 | 32850 | 32750 | 133 |
| 485 | 20230710 | 112800 | 11440732200 | 32850 | 32800 | 32850 | 32750 | 195 |
| 486 | 20230710 | 112700 | 11434340250 | 32900 | 32850 | 32900 | 32750 | 248 |
| 487 | 20230710 | 112600 | 11426199300 | 32800 | 32700 | 32850 | 32700 | 314 |
| 488 | 20230710 | 112500 | 11415920800 | 32700 | 32750 | 32800 | 32700 | 297 |
| 489 | 20230710 | 112400 | 11406196600 | 32750 | 32750 | 32950 | 32700 | 678 |
| 490 | 20230710 | 112300 | 11383972850 | 32750 | 32750 | 32800 | 32700 | 235 |
| 491 | 20230710 | 112200 | 11376278550 | 32750 | 32800 | 32850 | 32750 | 1111 |
| 492 | 20230710 | 112100 | 11339871200 | 32800 | 32850 | 32900 | 32800 | 903 |
| 493 | 20230710 | 112000 | 11310227000 | 32850 | 32900 | 32950 | 32850 | 569 |
| 494 | 20230710 | 111900 | 11291507900 | 32950 | 32950 | 33000 | 32900 | 200 |
| 495 | 20230710 | 111800 | 11284919150 | 33000 | 32950 | 33050 | 32900 | 380 |
| 496 | 20230710 | 111700 | 11272375950 | 32950 | 32950 | 33050 | 32950 | 213 |
| 497 | 20230710 | 111600 | 11265348150 | 32900 | 33000 | 33050 | 32900 | 226 |
| 498 | 20230710 | 111500 | 11257895850 | 33000 | 32900 | 33050 | 32900 | 495 |
| 499 | 20230710 | 111400 | 11241587600 | 32850 | 32900 | 32950 | 32850 | 237 |
| 500 | 20230710 | 111300 | 11233791800 | 32950 | 32900 | 33050 | 32900 | 169 |
| 501 | 20230710 | 111200 | 11228223850 | 32800 | 32900 | 32950 | 32800 | 1181 |
| 502 | 20230710 | 111100 | 11189400150 | 32900 | 33050 | 33050 | 32900 | 1330 |
| 503 | 20230710 | 111000 | 11145545950 | 33000 | 33150 | 33150 | 33000 | 197 |
| 504 | 20230710 | 110900 | 11139035600 | 33100 | 33050 | 33100 | 33000 | 1496 |
| 505 | 20230710 | 110800 | 11089621000 | 33100 | 32900 | 33100 | 32900 | 2332 |
| 506 | 20230710 | 110700 | 11012794750 | 32900 | 33100 | 33100 | 32900 | 3562 |
| 507 | 20230710 | 110600 | 10895319350 | 33150 | 33150 | 33300 | 33150 | 718 |
| 508 | 20230710 | 110500 | 10871468600 | 33150 | 33200 | 33200 | 33100 | 276 |
| 509 | 20230710 | 110400 | 10862316500 | 33200 | 33200 | 33200 | 33150 | 154 |
| 510 | 20230710 | 110300 | 10857208900 | 33200 | 33200 | 33300 | 33150 | 375 |
| 511 | 20230710 | 110200 | 10844748600 | 33250 | 33200 | 33300 | 33150 | 333 |
| 512 | 20230710 | 110100 | 10833694400 | 33200 | 33200 | 33200 | 33150 | 226 |
| 513 | 20230710 | 110000 | 10826195750 | 33200 | 33250 | 33300 | 33100 | 725 |
| 514 | 20230710 | 105900 | 10802115550 | 33250 | 33300 | 33350 | 33250 | 574 |
| 515 | 20230710 | 105800 | 10783004250 | 33350 | 33450 | 33500 | 33300 | 1466 |
| 516 | 20230710 | 105700 | 10734049500 | 33500 | 33400 | 33500 | 33400 | 693 |
| 517 | 20230710 | 105600 | 10710874300 | 33450 | 33550 | 33550 | 33400 | 1596 |
| 518 | 20230710 | 105500 | 10657423500 | 33650 | 33600 | 33650 | 33500 | 909 |
| 519 | 20230710 | 105400 | 10626942000 | 33700 | 33500 | 33700 | 33500 | 979 |
| 520 | 20230710 | 105300 | 10594046800 | 33550 | 33650 | 33700 | 33500 | 2737 |
| 521 | 20230710 | 105200 | 10502240050 | 33650 | 33800 | 33800 | 33650 | 907 |
| 522 | 20230710 | 105100 | 10471650100 | 33800 | 33800 | 33850 | 33750 | 1452 |
| 523 | 20230710 | 105000 | 10422543300 | 33850 | 33700 | 33850 | 33700 | 1261 |
| 524 | 20230710 | 104900 | 10379933650 | 33750 | 33750 | 33800 | 33750 | 467 |
| 525 | 20230710 | 104800 | 10364171900 | 33550 | 33850 | 34000 | 33550 | 2463 |
| 526 | 20230710 | 104700 | 10280826050 | 33850 | 33600 | 33850 | 33550 | 1227 |
| 527 | 20230710 | 104600 | 10239468550 | 33700 | 33700 | 33800 | 33600 | 816 |
| 528 | 20230710 | 104500 | 10212003000 | 33700 | 33850 | 33900 | 33700 | 497 |
| 529 | 20230710 | 104400 | 10195197150 | 34000 | 33450 | 34000 | 33400 | 11897 |
| 530 | 20230710 | 104300 | 9791894800 | 33400 | 33400 | 33450 | 33400 | 751 |
| 531 | 20230710 | 104200 | 9766808750 | 33500 | 33200 | 33550 | 33050 | 2938 |
| 532 | 20230710 | 104100 | 9668818850 | 33150 | 33100 | 33150 | 33000 | 644 |
| 533 | 20230710 | 104000 | 9647508200 | 33000 | 33100 | 33100 | 33000 | 1903 |
| 534 | 20230710 | 103900 | 9584685950 | 33000 | 33050 | 33200 | 33000 | 1165 |
| 535 | 20230710 | 103800 | 9546089700 | 33000 | 33250 | 33300 | 32750 | 4865 |
| 536 | 20230710 | 103700 | 9385619250 | 33250 | 33250 | 33350 | 33200 | 2056 |
| 537 | 20230710 | 103600 | 9317270400 | 33250 | 33400 | 33400 | 33250 | 2378 |
| 538 | 20230710 | 103500 | 9237963050 | 33400 | 33350 | 33600 | 33200 | 3145 |
| 539 | 20230710 | 103400 | 9133142300 | 33350 | 33600 | 33650 | 33350 | 8360 |
| 540 | 20230710 | 103300 | 8852911750 | 33600 | 33850 | 33950 | 33350 | 7690 |
| 541 | 20230710 | 103200 | 8594560700 | 33850 | 34350 | 34450 | 33800 | 6382 |
| 542 | 20230710 | 103100 | 8376709050 | 34400 | 34550 | 34550 | 34150 | 2801 |
| 543 | 20230710 | 103000 | 8280552850 | 34550 | 34350 | 34550 | 34100 | 20750 |
| 544 | 20230710 | 102900 | 7566654500 | 34350 | 34400 | 34600 | 34100 | 19194 |
| 545 | 20230710 | 102800 | 6906265050 | 34400 | 34300 | 35000 | 34000 | 34921 |
| 546 | 20230710 | 102700 | 5698984950 | 34250 | 33350 | 34300 | 33350 | 15894 |
| 547 | 20230710 | 102600 | 5162527300 | 33350 | 33050 | 33350 | 32850 | 5144 |
| 548 | 20230710 | 102500 | 4991813100 | 33050 | 32500 | 33100 | 32500 | 16984 |
| 549 | 20230710 | 102400 | 4433689900 | 32500 | 32300 | 32500 | 32300 | 2747 |
| 550 | 20230710 | 102300 | 4344534650 | 32400 | 32400 | 32400 | 32300 | 538 |
| 551 | 20230710 | 102200 | 4327133750 | 32400 | 32350 | 32500 | 32350 | 3091 |
| 552 | 20230710 | 102100 | 4226705000 | 32450 | 32450 | 32450 | 32350 | 3011 |
| 553 | 20230710 | 102000 | 4129165950 | 32400 | 32350 | 32500 | 32350 | 2496 |
| 554 | 20230710 | 101900 | 4048288300 | 32400 | 32400 | 32400 | 32300 | 871 |
| 555 | 20230710 | 101800 | 4020117150 | 32400 | 32450 | 32500 | 32350 | 167 |
| 556 | 20230710 | 101700 | 4014701700 | 32400 | 32250 | 32500 | 32200 | 2109 |
| 557 | 20230710 | 101600 | 3946440200 | 32300 | 32250 | 32300 | 32200 | 324 |
| 558 | 20230710 | 101500 | 3935989850 | 32300 | 32450 | 32450 | 32250 | 502 |
| 559 | 20230710 | 101400 | 3919776700 | 32450 | 32300 | 32450 | 32250 | 2271 |
| 560 | 20230710 | 101300 | 3846233150 | 32350 | 32300 | 32450 | 32300 | 2267 |
| 561 | 20230710 | 101200 | 3772791800 | 32300 | 32450 | 32450 | 32200 | 1704 |
| 562 | 20230710 | 101100 | 3717747150 | 32500 | 32450 | 32550 | 32350 | 2858 |
| 563 | 20230710 | 101000 | 3624922900 | 32500 | 32350 | 32550 | 32300 | 7303 |
| 564 | 20230710 | 100900 | 3388105700 | 32350 | 32300 | 32400 | 32300 | 975 |
| 565 | 20230710 | 100800 | 3356559150 | 32350 | 32300 | 32400 | 32300 | 601 |
| 566 | 20230710 | 100700 | 3337124150 | 32300 | 31950 | 32400 | 31900 | 3642 |
| 567 | 20230710 | 100600 | 3219751050 | 32000 | 31950 | 32000 | 31850 | 68 |
| 568 | 20230710 | 100500 | 3217578400 | 31850 | 31900 | 32000 | 31850 | 966 |
| 569 | 20230710 | 100400 | 3186780350 | 31900 | 31900 | 31900 | 31800 | 716 |
| 570 | 20230710 | 100300 | 3163974950 | 31950 | 31900 | 31950 | 31850 | 691 |
| 571 | 20230710 | 100200 | 3141955450 | 31900 | 31900 | 31900 | 31850 | 907 |
| 572 | 20230710 | 100100 | 3113033650 | 31900 | 32000 | 32000 | 31900 | 650 |
| 573 | 20230710 | 100000 | 3092290700 | 31900 | 32000 | 32050 | 31900 | 1576 |
| 574 | 20230710 | 095900 | 3041948050 | 32000 | 32100 | 32150 | 32000 | 577 |
| 575 | 20230710 | 095800 | 3023458600 | 32100 | 32200 | 32200 | 32100 | 129 |
| 576 | 20230710 | 095700 | 3019317500 | 32100 | 32050 | 32100 | 32050 | 464 |
| 577 | 20230710 | 095600 | 3004434350 | 32000 | 32000 | 32050 | 32000 | 2212 |
| 578 | 20230710 | 095500 | 2933625250 | 32000 | 32100 | 32100 | 32000 | 1868 |
| 579 | 20230710 | 095400 | 2873733200 | 32100 | 32250 | 32250 | 32100 | 3484 |
| 580 | 20230710 | 095300 | 2761715700 | 32250 | 32350 | 32350 | 32250 | 1348 |
| 581 | 20230710 | 095200 | 2718178400 | 32350 | 32350 | 32350 | 32300 | 655 |
| 582 | 20230710 | 095100 | 2696995700 | 32300 | 32300 | 32350 | 32300 | 827 |
| 583 | 20230710 | 095000 | 2670268150 | 32350 | 32350 | 32400 | 32300 | 758 |
| 584 | 20230710 | 094900 | 2645763150 | 32400 | 32350 | 32600 | 32300 | 1691 |
| 585 | 20230710 | 094800 | 2590937500 | 32350 | 32250 | 32350 | 32200 | 1804 |
| 586 | 20230710 | 094700 | 2532735000 | 32300 | 32400 | 32400 | 32300 | 550 |
| 587 | 20230710 | 094600 | 2514951950 | 32500 | 32550 | 32600 | 32400 | 1624 |
| 588 | 20230710 | 094500 | 2462086650 | 32600 | 32500 | 32700 | 32400 | 4989 |
| 589 | 20230710 | 094400 | 2299482900 | 32500 | 32350 | 32500 | 32300 | 2745 |
| 590 | 20230710 | 094300 | 2210436950 | 32350 | 32400 | 32500 | 32350 | 4563 |
| 591 | 20230710 | 094200 | 2062364250 | 32400 | 32200 | 32400 | 32150 | 963 |
| 592 | 20230710 | 094100 | 2031277800 | 32150 | 32100 | 32200 | 32100 | 415 |
| 593 | 20230710 | 094000 | 2017926550 | 32050 | 32150 | 32150 | 32050 | 549 |
| 594 | 20230710 | 093900 | 2000295750 | 32150 | 32150 | 32200 | 32150 | 336 |
| 595 | 20230710 | 093800 | 1989485150 | 32200 | 32150 | 32200 | 32150 | 103 |
| 596 | 20230710 | 093700 | 1986171450 | 32150 | 32200 | 32200 | 32100 | 617 |
| 597 | 20230710 | 093600 | 1966338000 | 32200 | 32250 | 32250 | 32150 | 577 |
| 598 | 20230710 | 093500 | 1947750550 | 32300 | 32300 | 32350 | 32250 | 858 |
| 599 | 20230710 | 093400 | 1920035150 | 32350 | 32350 | 32550 | 32250 | 2749 |
| 600 | 20230710 | 093300 | 1830918750 | 32400 | 32500 | 32550 | 32200 | 5262 |
| 601 | 20230710 | 093200 | 1660885650 | 32500 | 32450 | 32500 | 32400 | 2076 |
| 602 | 20230710 | 093100 | 1593436200 | 32400 | 32250 | 32450 | 32200 | 1578 |
| 603 | 20230710 | 093000 | 1542440600 | 32500 | 32200 | 32500 | 32100 | 2461 |
| 604 | 20230710 | 092900 | 1462991050 | 32200 | 32150 | 32250 | 32150 | 295 |
| 605 | 20230710 | 092800 | 1453497200 | 32300 | 32200 | 32300 | 32100 | 1452 |
| 606 | 20230710 | 092700 | 1406756750 | 32150 | 31900 | 32150 | 31900 | 833 |
| 607 | 20230710 | 092600 | 1380149750 | 31850 | 31500 | 31850 | 31500 | 1382 |
| 608 | 20230710 | 092500 | 1336294750 | 31450 | 31750 | 31750 | 31450 | 2626 |
| 609 | 20230710 | 092400 | 1253470950 | 31750 | 31650 | 31750 | 31550 | 1357 |
| 610 | 20230710 | 092300 | 1210557000 | 31650 | 31700 | 31750 | 31650 | 2486 |
| 611 | 20230710 | 092200 | 1131756750 | 31750 | 31900 | 31900 | 31700 | 2553 |
| 612 | 20230710 | 092100 | 1050662150 | 31950 | 31850 | 31950 | 31800 | 288 |
| 613 | 20230710 | 092000 | 1041497750 | 31800 | 31850 | 31850 | 31800 | 232 |
| 614 | 20230710 | 091900 | 1034114600 | 31900 | 32150 | 32300 | 31850 | 1142 |
| 615 | 20230710 | 091800 | 997555750 | 32150 | 32300 | 32400 | 32150 | 2144 |
| 616 | 20230710 | 091700 | 928397550 | 32300 | 32100 | 32650 | 32100 | 3748 |
| 617 | 20230710 | 091600 | 806885150 | 32100 | 32100 | 32150 | 31900 | 2170 |
| 618 | 20230710 | 091500 | 737192950 | 31950 | 32050 | 32100 | 31950 | 162 |
| 619 | 20230710 | 091400 | 732011100 | 32200 | 31800 | 32200 | 31750 | 1656 |
| 620 | 20230710 | 091300 | 678924450 | 31800 | 31750 | 31800 | 31750 | 232 |
| 621 | 20230710 | 091200 | 671555950 | 31850 | 31750 | 31850 | 31600 | 544 |
| 622 | 20230710 | 091100 | 654302500 | 31800 | 31550 | 31800 | 31500 | 513 |
| 623 | 20230710 | 091000 | 638052350 | 31550 | 31500 | 31750 | 31500 | 3769 |
| 624 | 20230710 | 090900 | 519161900 | 31500 | 31600 | 31600 | 31500 | 887 |
| 625 | 20230710 | 090800 | 491162850 | 31650 | 31700 | 31700 | 31600 | 460 |
| 626 | 20230710 | 090700 | 476619800 | 31700 | 31550 | 31750 | 31550 | 878 |
| 627 | 20230710 | 090600 | 448837300 | 31550 | 31550 | 31750 | 31550 | 4515 |
| 628 | 20230710 | 090500 | 306114750 | 31550 | 31550 | 31600 | 31550 | 3146 |
| 629 | 20230710 | 090400 | 206850200 | 31750 | 31850 | 31900 | 31550 | 1664 |
| 630 | 20230710 | 090300 | 154158900 | 31800 | 31900 | 32000 | 31800 | 451 |
| 631 | 20230710 | 090200 | 139786500 | 31950 | 32050 | 32100 | 31950 | 153 |
| 632 | 20230710 | 090100 | 134891750 | 31850 | 32100 | 32100 | 31850 | 509 |
| 633 | 20230710 | 090000 | 118645650 | 31950 | 32200 | 32200 | 31950 | 3689 |