34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 193300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 3427 |
| 3 | 20230710 | 193200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20230710 | 193100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20230710 | 193000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20230710 | 192900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20230710 | 192800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20230710 | 192700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20230710 | 192600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20230710 | 192500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20230710 | 192400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20230710 | 192300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20230710 | 192200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20230710 | 192100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20230710 | 192000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20230710 | 191900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20230710 | 191800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20230710 | 191700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20230710 | 191600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20230710 | 191500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20230710 | 191400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20230710 | 191300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20230710 | 191200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20230710 | 191100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20230710 | 191000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20230710 | 190900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20230710 | 190800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20230710 | 190700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20230710 | 190600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20230710 | 190500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20230710 | 190400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20230710 | 190300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 3427 |
| 33 | 20230710 | 190200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20230710 | 190100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20230710 | 190000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20230710 | 185900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20230710 | 185800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20230710 | 185700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20230710 | 185600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20230710 | 185500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20230710 | 185400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20230710 | 185300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20230710 | 185200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20230710 | 185100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20230710 | 185000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20230710 | 184900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20230710 | 184800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20230710 | 184700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20230710 | 184600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20230710 | 184500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20230710 | 184400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20230710 | 184300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20230710 | 184200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20230710 | 184100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20230710 | 184000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20230710 | 183900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20230710 | 183800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20230710 | 183700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20230710 | 183600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20230710 | 183500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20230710 | 183400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20230710 | 183300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 3427 |
| 63 | 20230710 | 183200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20230710 | 183100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20230710 | 183000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20230710 | 182900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20230710 | 182800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20230710 | 182700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20230710 | 182600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20230710 | 182500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20230710 | 182400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20230710 | 182300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20230710 | 182200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20230710 | 182100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20230710 | 182000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20230710 | 181900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20230710 | 181800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20230710 | 181700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20230710 | 181600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20230710 | 181500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20230710 | 181400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20230710 | 181300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20230710 | 181200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20230710 | 181100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20230710 | 181000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20230710 | 180900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20230710 | 180800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20230710 | 180700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20230710 | 180600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20230710 | 180500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20230710 | 180400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20230710 | 180300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 3427 |
| 93 | 20230710 | 180200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20230710 | 180100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20230710 | 180000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20230710 | 175900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20230710 | 175800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20230710 | 175700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20230710 | 175600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20230710 | 175500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20230710 | 175400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20230710 | 175300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20230710 | 175200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20230710 | 175100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20230710 | 175000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20230710 | 174900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20230710 | 174800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20230710 | 174700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20230710 | 174600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20230710 | 174500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20230710 | 174400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20230710 | 174300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20230710 | 174200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20230710 | 174100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20230710 | 174000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20230710 | 173900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20230710 | 173800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20230710 | 173700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20230710 | 173600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20230710 | 173500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20230710 | 173400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20230710 | 173300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 3427 |
| 123 | 20230710 | 173200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20230710 | 173100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20230710 | 173000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20230710 | 172900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20230710 | 172800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20230710 | 172700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20230710 | 172600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20230710 | 172500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20230710 | 172400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20230710 | 172300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20230710 | 172200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20230710 | 172100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20230710 | 172000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20230710 | 171900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20230710 | 171800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20230710 | 171700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20230710 | 171600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20230710 | 171500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20230710 | 171400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20230710 | 171300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20230710 | 171200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20230710 | 171100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20230710 | 171000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20230710 | 170900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20230710 | 170800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20230710 | 170700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20230710 | 170600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20230710 | 170500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20230710 | 170400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20230710 | 170300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 3427 |
| 153 | 20230710 | 170200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20230710 | 170100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20230710 | 170000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20230710 | 165900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20230710 | 165800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20230710 | 165700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20230710 | 165600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20230710 | 165500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20230710 | 165400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20230710 | 165300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20230710 | 165200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20230710 | 165100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20230710 | 165000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20230710 | 164900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20230710 | 164800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20230710 | 164700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20230710 | 164600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20230710 | 164500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20230710 | 164400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20230710 | 164300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20230710 | 164200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20230710 | 164100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20230710 | 164000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20230710 | 163900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20230710 | 163800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20230710 | 163700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20230710 | 163600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20230710 | 163500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20230710 | 163400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20230710 | 163300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 3427 |
| 183 | 20230710 | 163200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20230710 | 163100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20230710 | 163000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20230710 | 162900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20230710 | 162800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20230710 | 162700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20230710 | 162600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20230710 | 162500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20230710 | 162400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20230710 | 162300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20230710 | 162200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20230710 | 162100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20230710 | 162000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20230710 | 161900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20230710 | 161800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20230710 | 161700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20230710 | 161600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20230710 | 161500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20230710 | 161400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20230710 | 161300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20230710 | 161200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20230710 | 161100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20230710 | 161000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20230710 | 160900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20230710 | 160800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20230710 | 160700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20230710 | 160600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20230710 | 160500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20230710 | 160400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20230710 | 160300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 3427 |
| 213 | 20230710 | 160200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20230710 | 160100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20230710 | 160000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20230710 | 155900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20230710 | 155800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20230710 | 155700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20230710 | 155600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20230710 | 155500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20230710 | 155400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20230710 | 155300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20230710 | 155200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20230710 | 155100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20230710 | 155000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20230710 | 154900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20230710 | 154800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20230710 | 154700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20230710 | 154600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20230710 | 154500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20230710 | 154400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20230710 | 154300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20230710 | 154200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20230710 | 154100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20230710 | 154000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20230710 | 153900 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20230710 | 153800 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20230710 | 153700 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 239 | 20230710 | 153600 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 240 | 20230710 | 153500 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 241 | 20230710 | 153400 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 242 | 20230710 | 153300 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 3427 |
| 243 | 20230710 | 153200 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 244 | 20230710 | 153100 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 245 | 20230710 | 153000 | 4823720850 | 21400 | 21400 | 21400 | 21400 | 3427 |
| 246 | 20230710 | 152900 | 4750383050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 247 | 20230710 | 152800 | 4750383050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 248 | 20230710 | 152700 | 4750383050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 249 | 20230710 | 152600 | 4750383050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 250 | 20230710 | 152500 | 4750383050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 251 | 20230710 | 152400 | 4750383050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 252 | 20230710 | 152300 | 4750383050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 253 | 20230710 | 152200 | 4750383050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 254 | 20230710 | 152100 | 4750383050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 255 | 20230710 | 152000 | 4750383050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 256 | 20230710 | 151900 | 4750383050 | 21400 | 21500 | 21550 | 21400 | 767 |
| 257 | 20230710 | 151800 | 4733930150 | 21500 | 21450 | 21500 | 21450 | 220 |
| 258 | 20230710 | 151700 | 4729208350 | 21450 | 21450 | 21500 | 21400 | 3237 |
| 259 | 20230710 | 151600 | 4659862050 | 21500 | 21450 | 21500 | 21450 | 219 |
| 260 | 20230710 | 151500 | 4655155250 | 21500 | 21550 | 21550 | 21450 | 526 |
| 261 | 20230710 | 151400 | 4643838750 | 21500 | 21500 | 21500 | 21450 | 700 |
| 262 | 20230710 | 151300 | 4628792750 | 21450 | 21500 | 21550 | 21450 | 1064 |
| 263 | 20230710 | 151200 | 4605914750 | 21550 | 21500 | 21600 | 21500 | 1250 |
| 264 | 20230710 | 151100 | 4579009650 | 21500 | 21600 | 21600 | 21500 | 333 |
| 265 | 20230710 | 151000 | 4571828800 | 21600 | 21550 | 21650 | 21550 | 698 |
| 266 | 20230710 | 150900 | 4556767750 | 21550 | 21650 | 21650 | 21550 | 3390 |
| 267 | 20230710 | 150800 | 4483654000 | 21700 | 21600 | 21700 | 21600 | 401 |
| 268 | 20230710 | 150700 | 4474972200 | 21650 | 21700 | 21750 | 21600 | 899 |
| 269 | 20230710 | 150600 | 4455509350 | 21700 | 21650 | 21700 | 21650 | 1057 |
| 270 | 20230710 | 150500 | 4432603850 | 21650 | 21650 | 21750 | 21650 | 341 |
| 271 | 20230710 | 150400 | 4425204100 | 21700 | 21750 | 21750 | 21700 | 324 |
| 272 | 20230710 | 150300 | 4418164100 | 21750 | 21750 | 21750 | 21700 | 397 |
| 273 | 20230710 | 150200 | 4409535250 | 21750 | 21700 | 21750 | 21700 | 508 |
| 274 | 20230710 | 150100 | 4398492700 | 21750 | 21700 | 21750 | 21700 | 190 |
| 275 | 20230710 | 150000 | 4394366250 | 21750 | 21700 | 21750 | 21700 | 593 |
| 276 | 20230710 | 145900 | 4381482350 | 21700 | 21750 | 21800 | 21700 | 743 |
| 277 | 20230710 | 145800 | 4365339200 | 21700 | 21800 | 21800 | 21700 | 729 |
| 278 | 20230710 | 145700 | 4349494450 | 21750 | 21750 | 21750 | 21700 | 296 |
| 279 | 20230710 | 145600 | 4343060300 | 21750 | 21750 | 21750 | 21700 | 654 |
| 280 | 20230710 | 145500 | 4328851450 | 21750 | 21700 | 21800 | 21700 | 647 |
| 281 | 20230710 | 145400 | 4314778650 | 21700 | 21750 | 21750 | 21700 | 581 |
| 282 | 20230710 | 145300 | 4302144000 | 21750 | 21750 | 21750 | 21700 | 489 |
| 283 | 20230710 | 145200 | 4291521550 | 21750 | 21750 | 21800 | 21700 | 505 |
| 284 | 20230710 | 145100 | 4280526950 | 21750 | 21750 | 21750 | 21700 | 294 |
| 285 | 20230710 | 145000 | 4274133200 | 21750 | 21750 | 21750 | 21700 | 443 |
| 286 | 20230710 | 144900 | 4264502550 | 21750 | 21750 | 21800 | 21750 | 1274 |
| 287 | 20230710 | 144800 | 4236785300 | 21850 | 21800 | 21850 | 21750 | 582 |
| 288 | 20230710 | 144700 | 4224096400 | 21800 | 21850 | 21850 | 21800 | 325 |
| 289 | 20230710 | 144600 | 4216999300 | 21800 | 21800 | 21850 | 21800 | 1221 |
| 290 | 20230710 | 144500 | 4190365900 | 21800 | 21800 | 21800 | 21750 | 284 |
| 291 | 20230710 | 144400 | 4184178050 | 21800 | 21750 | 21800 | 21750 | 256 |
| 292 | 20230710 | 144300 | 4178598750 | 21800 | 21750 | 21800 | 21750 | 328 |
| 293 | 20230710 | 144200 | 4171458300 | 21800 | 21800 | 21800 | 21700 | 492 |
| 294 | 20230710 | 144100 | 4160759500 | 21750 | 21850 | 21850 | 21750 | 352 |
| 295 | 20230710 | 144000 | 4153089250 | 21850 | 21850 | 21850 | 21800 | 442 |
| 296 | 20230710 | 143900 | 4143440850 | 21800 | 21800 | 21800 | 21750 | 365 |
| 297 | 20230710 | 143800 | 4135487300 | 21800 | 21800 | 21850 | 21800 | 685 |
| 298 | 20230710 | 143700 | 4120542200 | 21800 | 21750 | 21850 | 21750 | 284 |
| 299 | 20230710 | 143600 | 4114352300 | 21850 | 21850 | 21850 | 21800 | 437 |
| 300 | 20230710 | 143500 | 4104818100 | 21750 | 21800 | 21850 | 21700 | 733 |
| 301 | 20230710 | 143400 | 4088869750 | 21850 | 21850 | 21900 | 21800 | 357 |
| 302 | 20230710 | 143300 | 4081072400 | 21900 | 21800 | 21900 | 21800 | 479 |
| 303 | 20230710 | 143200 | 4070600000 | 21850 | 21750 | 21900 | 21700 | 298 |
| 304 | 20230710 | 143100 | 4064096300 | 21800 | 21800 | 21850 | 21750 | 1123 |
| 305 | 20230710 | 143000 | 4039638450 | 21750 | 21800 | 21800 | 21750 | 244 |
| 306 | 20230710 | 142900 | 4034320700 | 21800 | 21800 | 21800 | 21750 | 365 |
| 307 | 20230710 | 142800 | 4026368550 | 21800 | 21750 | 21800 | 21750 | 254 |
| 308 | 20230710 | 142700 | 4020836950 | 21800 | 21750 | 21800 | 21750 | 405 |
| 309 | 20230710 | 142600 | 4012016050 | 21800 | 21750 | 21800 | 21750 | 249 |
| 310 | 20230710 | 142500 | 4006592650 | 21800 | 21750 | 21800 | 21700 | 920 |
| 311 | 20230710 | 142400 | 3986580000 | 21750 | 21800 | 21850 | 21750 | 573 |
| 312 | 20230710 | 142300 | 3974102300 | 21800 | 21750 | 21800 | 21750 | 253 |
| 313 | 20230710 | 142200 | 3968588350 | 21800 | 21850 | 21850 | 21800 | 985 |
| 314 | 20230710 | 142100 | 3947111550 | 21800 | 21850 | 21850 | 21800 | 532 |
| 315 | 20230710 | 142000 | 3935490250 | 21800 | 21850 | 21850 | 21750 | 219 |
| 316 | 20230710 | 141900 | 3930723100 | 21800 | 21750 | 21800 | 21700 | 743 |
| 317 | 20230710 | 141800 | 3914536850 | 21800 | 21750 | 21800 | 21700 | 336 |
| 318 | 20230710 | 141700 | 3907226350 | 21700 | 21750 | 21750 | 21700 | 315 |
| 319 | 20230710 | 141600 | 3900378300 | 21700 | 21700 | 21750 | 21700 | 187 |
| 320 | 20230710 | 141500 | 3896319500 | 21700 | 21700 | 21750 | 21700 | 326 |
| 321 | 20230710 | 141400 | 3889236750 | 21700 | 21700 | 21750 | 21650 | 397 |
| 322 | 20230710 | 141300 | 3880619800 | 21650 | 21750 | 21750 | 21650 | 1207 |
| 323 | 20230710 | 141200 | 3854395450 | 21800 | 21850 | 21850 | 21750 | 665 |
| 324 | 20230710 | 141100 | 3839896450 | 21850 | 21900 | 21900 | 21800 | 511 |
| 325 | 20230710 | 141000 | 3828732900 | 21900 | 21900 | 21900 | 21850 | 281 |
| 326 | 20230710 | 140900 | 3822584800 | 21850 | 21850 | 21850 | 21800 | 364 |
| 327 | 20230710 | 140800 | 3814632100 | 21800 | 21850 | 21850 | 21800 | 301 |
| 328 | 20230710 | 140700 | 3808058700 | 21800 | 22000 | 22000 | 21800 | 3024 |
| 329 | 20230710 | 140600 | 3741945050 | 22000 | 21950 | 22000 | 21900 | 219 |
| 330 | 20230710 | 140500 | 3737136600 | 22000 | 21950 | 22000 | 21950 | 506 |
| 331 | 20230710 | 140400 | 3726018450 | 21950 | 22000 | 22050 | 21900 | 937 |
| 332 | 20230710 | 140300 | 3705445950 | 22000 | 22000 | 22050 | 22000 | 967 |
| 333 | 20230710 | 140200 | 3684170750 | 22000 | 22000 | 22050 | 22000 | 112 |
| 334 | 20230710 | 140100 | 3681705350 | 22050 | 22000 | 22050 | 22000 | 120 |
| 335 | 20230710 | 140000 | 3679065050 | 22000 | 22000 | 22000 | 21950 | 674 |
| 336 | 20230710 | 135900 | 3664237800 | 22000 | 22000 | 22000 | 22000 | 307 |
| 337 | 20230710 | 135800 | 3657483800 | 22050 | 21950 | 22050 | 21900 | 530 |
| 338 | 20230710 | 135700 | 3645842050 | 21950 | 22000 | 22000 | 21950 | 1266 |
| 339 | 20230710 | 135600 | 3618044700 | 21950 | 22050 | 22100 | 21950 | 1420 |
| 340 | 20230710 | 135500 | 3586733400 | 22000 | 22000 | 22000 | 21950 | 471 |
| 341 | 20230710 | 135400 | 3576372100 | 22000 | 22050 | 22050 | 21950 | 778 |
| 342 | 20230710 | 135300 | 3559256800 | 22100 | 22050 | 22100 | 22000 | 1235 |
| 343 | 20230710 | 135200 | 3532024000 | 22000 | 22000 | 22050 | 21950 | 499 |
| 344 | 20230710 | 135100 | 3521044600 | 22000 | 21950 | 22000 | 21950 | 395 |
| 345 | 20230710 | 135000 | 3512362600 | 22000 | 22050 | 22050 | 22000 | 724 |
| 346 | 20230710 | 134900 | 3496433350 | 22050 | 22000 | 22050 | 22000 | 1007 |
| 347 | 20230710 | 134800 | 3474278950 | 21950 | 21950 | 22000 | 21950 | 289 |
| 348 | 20230710 | 134700 | 3467922400 | 22000 | 22000 | 22000 | 21950 | 594 |
| 349 | 20230710 | 134600 | 3454867600 | 22000 | 21950 | 22000 | 21900 | 1933 |
| 350 | 20230710 | 134500 | 3412427600 | 21950 | 21950 | 21950 | 21900 | 163 |
| 351 | 20230710 | 134400 | 3408850450 | 21900 | 21950 | 21950 | 21900 | 355 |
| 352 | 20230710 | 134300 | 3401059650 | 21900 | 21950 | 21950 | 21900 | 420 |
| 353 | 20230710 | 134200 | 3391848300 | 21950 | 21950 | 21950 | 21900 | 403 |
| 354 | 20230710 | 134100 | 3383006400 | 21900 | 21900 | 21950 | 21900 | 436 |
| 355 | 20230710 | 134000 | 3373444200 | 21900 | 21900 | 21950 | 21900 | 496 |
| 356 | 20230710 | 133900 | 3362569300 | 21900 | 21900 | 21950 | 21850 | 583 |
| 357 | 20230710 | 133800 | 3349812950 | 21850 | 21900 | 21900 | 21850 | 388 |
| 358 | 20230710 | 133700 | 3341322200 | 21900 | 21950 | 21950 | 21850 | 889 |
| 359 | 20230710 | 133600 | 3321846300 | 21950 | 21900 | 21950 | 21900 | 410 |
| 360 | 20230710 | 133500 | 3312853200 | 21900 | 21900 | 21900 | 21850 | 1099 |
| 361 | 20230710 | 133400 | 3288785850 | 21900 | 21900 | 21900 | 21850 | 764 |
| 362 | 20230710 | 133300 | 3272056400 | 21900 | 21900 | 21900 | 21800 | 2466 |
| 363 | 20230710 | 133200 | 3218121650 | 21900 | 21850 | 21900 | 21800 | 878 |
| 364 | 20230710 | 133100 | 3198938000 | 21800 | 21850 | 21850 | 21800 | 249 |
| 365 | 20230710 | 133000 | 3193498750 | 21850 | 21850 | 21850 | 21750 | 402 |
| 366 | 20230710 | 132900 | 3184725550 | 21850 | 21800 | 21850 | 21800 | 182 |
| 367 | 20230710 | 132800 | 3180754150 | 21850 | 21750 | 21850 | 21750 | 459 |
| 368 | 20230710 | 132700 | 3170746100 | 21800 | 21800 | 21800 | 21750 | 342 |
| 369 | 20230710 | 132600 | 3163291200 | 21750 | 21800 | 21900 | 21750 | 3278 |
| 370 | 20230710 | 132500 | 3091783100 | 21800 | 21750 | 21800 | 21750 | 978 |
| 371 | 20230710 | 132400 | 3070464650 | 21700 | 21850 | 21900 | 21700 | 2146 |
| 372 | 20230710 | 132300 | 3023625250 | 21850 | 21750 | 21900 | 21700 | 3423 |
| 373 | 20230710 | 132200 | 2948967050 | 21750 | 21700 | 21750 | 21700 | 181 |
| 374 | 20230710 | 132100 | 2945032750 | 21700 | 21700 | 21750 | 21700 | 399 |
| 375 | 20230710 | 132000 | 2936355950 | 21750 | 21750 | 21750 | 21700 | 284 |
| 376 | 20230710 | 131900 | 2930179650 | 21700 | 21700 | 21750 | 21700 | 64 |
| 377 | 20230710 | 131800 | 2928790650 | 21700 | 21750 | 21750 | 21700 | 173 |
| 378 | 20230710 | 131700 | 2925030600 | 21700 | 21750 | 21750 | 21700 | 528 |
| 379 | 20230710 | 131600 | 2913556150 | 21750 | 21600 | 21750 | 21600 | 2632 |
| 380 | 20230710 | 131500 | 2856509200 | 21650 | 21600 | 21650 | 21600 | 104 |
| 381 | 20230710 | 131400 | 2854258800 | 21650 | 21600 | 21650 | 21550 | 631 |
| 382 | 20230710 | 131300 | 2840629750 | 21600 | 21600 | 21600 | 21550 | 116 |
| 383 | 20230710 | 131200 | 2838125600 | 21600 | 21600 | 21600 | 21550 | 175 |
| 384 | 20230710 | 131100 | 2834348350 | 21600 | 21600 | 21600 | 21550 | 26 |
| 385 | 20230710 | 131000 | 2833787500 | 21550 | 21600 | 21600 | 21550 | 76 |
| 386 | 20230710 | 130900 | 2832147350 | 21600 | 21600 | 21600 | 21550 | 156 |
| 387 | 20230710 | 130800 | 2828780300 | 21600 | 21500 | 21600 | 21500 | 97 |
| 388 | 20230710 | 130700 | 2826691300 | 21550 | 21550 | 21550 | 21500 | 137 |
| 389 | 20230710 | 130600 | 2823739700 | 21500 | 21550 | 21550 | 21500 | 86 |
| 390 | 20230710 | 130500 | 2821887850 | 21550 | 21550 | 21550 | 21500 | 193 |
| 391 | 20230710 | 130400 | 2817731600 | 21550 | 21500 | 21550 | 21500 | 52 |
| 392 | 20230710 | 130300 | 2816612450 | 21500 | 21550 | 21550 | 21500 | 18 |
| 393 | 20230710 | 130200 | 2816225300 | 21500 | 21550 | 21550 | 21500 | 203 |
| 394 | 20230710 | 130100 | 2811853100 | 21500 | 21500 | 21500 | 21500 | 29 |
| 395 | 20230710 | 130000 | 2811229600 | 21550 | 21500 | 21550 | 21500 | 31 |
| 396 | 20230710 | 125900 | 2810563000 | 21550 | 21500 | 21550 | 21500 | 660 |
| 397 | 20230710 | 125800 | 2796372050 | 21500 | 21550 | 21550 | 21500 | 166 |
| 398 | 20230710 | 125700 | 2792796250 | 21500 | 21550 | 21550 | 21500 | 30 |
| 399 | 20230710 | 125600 | 2792151200 | 21550 | 21500 | 21550 | 21500 | 100 |
| 400 | 20230710 | 125500 | 2789997650 | 21550 | 21550 | 21550 | 21500 | 415 |
| 401 | 20230710 | 125400 | 2781068650 | 21500 | 21550 | 21550 | 21500 | 158 |
| 402 | 20230710 | 125300 | 2777665200 | 21500 | 21500 | 21500 | 21450 | 599 |
| 403 | 20230710 | 125200 | 2764788650 | 21450 | 21450 | 21450 | 21450 | 357 |
| 404 | 20230710 | 125100 | 2757131000 | 21450 | 21450 | 21500 | 21450 | 178 |
| 405 | 20230710 | 125000 | 2753305450 | 21500 | 21500 | 21500 | 21450 | 21 |
| 406 | 20230710 | 124900 | 2752854650 | 21450 | 21550 | 21550 | 21450 | 229 |
| 407 | 20230710 | 124800 | 2747926300 | 21550 | 21450 | 21550 | 21450 | 97 |
| 408 | 20230710 | 124700 | 2745842450 | 21500 | 21500 | 21500 | 21450 | 51 |
| 409 | 20230710 | 124600 | 2744746650 | 21500 | 21500 | 21500 | 21450 | 189 |
| 410 | 20230710 | 124500 | 2740683900 | 21450 | 21450 | 21450 | 21450 | 158 |
| 411 | 20230710 | 124400 | 2737294800 | 21500 | 21500 | 21550 | 21450 | 159 |
| 412 | 20230710 | 124300 | 2733871950 | 21550 | 21550 | 21550 | 21500 | 82 |
| 413 | 20230710 | 124200 | 2732106300 | 21500 | 21500 | 21500 | 21500 | 170 |
| 414 | 20230710 | 124100 | 2728451300 | 21500 | 21500 | 21500 | 21450 | 77 |
| 415 | 20230710 | 124000 | 2726796850 | 21500 | 21550 | 21550 | 21450 | 96 |
| 416 | 20230710 | 123900 | 2724732150 | 21500 | 21500 | 21500 | 21450 | 285 |
| 417 | 20230710 | 123800 | 2718606100 | 21450 | 21450 | 21500 | 21450 | 182 |
| 418 | 20230710 | 123700 | 2714701750 | 21400 | 21450 | 21450 | 21400 | 136 |
| 419 | 20230710 | 123600 | 2711785950 | 21450 | 21400 | 21450 | 21350 | 1107 |
| 420 | 20230710 | 123500 | 2688095700 | 21450 | 21450 | 21500 | 21450 | 200 |
| 421 | 20230710 | 123400 | 2683799700 | 21450 | 21450 | 21450 | 21450 | 89 |
| 422 | 20230710 | 123300 | 2681890650 | 21450 | 21500 | 21500 | 21450 | 266 |
| 423 | 20230710 | 123200 | 2676179250 | 21450 | 21400 | 21500 | 21400 | 370 |
| 424 | 20230710 | 123100 | 2668248000 | 21400 | 21450 | 21450 | 21400 | 209 |
| 425 | 20230710 | 123000 | 2663775250 | 21450 | 21550 | 21550 | 21450 | 461 |
| 426 | 20230710 | 122900 | 2653871350 | 21500 | 21500 | 21500 | 21450 | 156 |
| 427 | 20230710 | 122800 | 2650518050 | 21500 | 21450 | 21500 | 21450 | 704 |
| 428 | 20230710 | 122700 | 2635410550 | 21500 | 21500 | 21500 | 21450 | 60 |
| 429 | 20230710 | 122600 | 2634122000 | 21500 | 21450 | 21500 | 21450 | 241 |
| 430 | 20230710 | 122500 | 2628941950 | 21450 | 21500 | 21500 | 21450 | 584 |
| 431 | 20230710 | 122400 | 2616399150 | 21500 | 21600 | 21600 | 21500 | 679 |
| 432 | 20230710 | 122300 | 2601798550 | 21550 | 21450 | 21550 | 21450 | 287 |
| 433 | 20230710 | 122200 | 2595617800 | 21500 | 21600 | 21600 | 21500 | 1154 |
| 434 | 20230710 | 122100 | 2570802900 | 21600 | 21500 | 21600 | 21500 | 144 |
| 435 | 20230710 | 122000 | 2567695900 | 21500 | 21600 | 21600 | 21500 | 25 |
| 436 | 20230710 | 121900 | 2567157700 | 21550 | 21550 | 21600 | 21550 | 197 |
| 437 | 20230710 | 121800 | 2562906250 | 21550 | 21550 | 21600 | 21550 | 43 |
| 438 | 20230710 | 121700 | 2561979350 | 21550 | 21550 | 21600 | 21500 | 344 |
| 439 | 20230710 | 121600 | 2554567500 | 21600 | 21600 | 21600 | 21550 | 179 |
| 440 | 20230710 | 121500 | 2550702550 | 21600 | 21600 | 21600 | 21550 | 109 |
| 441 | 20230710 | 121400 | 2548348850 | 21600 | 21650 | 21650 | 21600 | 143 |
| 442 | 20230710 | 121300 | 2545259550 | 21650 | 21650 | 21650 | 21600 | 48 |
| 443 | 20230710 | 121200 | 2544221100 | 21600 | 21600 | 21650 | 21600 | 80 |
| 444 | 20230710 | 121100 | 2542492550 | 21600 | 21550 | 21600 | 21550 | 36 |
| 445 | 20230710 | 121000 | 2541715700 | 21550 | 21550 | 21650 | 21500 | 641 |
| 446 | 20230710 | 120900 | 2527896500 | 21550 | 21600 | 21600 | 21500 | 354 |
| 447 | 20230710 | 120800 | 2520267800 | 21600 | 21550 | 21600 | 21550 | 55 |
| 448 | 20230710 | 120700 | 2519081250 | 21550 | 21550 | 21550 | 21500 | 121 |
| 449 | 20230710 | 120600 | 2516478200 | 21550 | 21600 | 21600 | 21550 | 201 |
| 450 | 20230710 | 120500 | 2512143900 | 21550 | 21600 | 21600 | 21550 | 119 |
| 451 | 20230710 | 120400 | 2509574200 | 21550 | 21600 | 21600 | 21550 | 30 |
| 452 | 20230710 | 120300 | 2508927650 | 21600 | 21650 | 21650 | 21600 | 307 |
| 453 | 20230710 | 120200 | 2502282550 | 21650 | 21600 | 21650 | 21600 | 31 |
| 454 | 20230710 | 120100 | 2501612850 | 21650 | 21550 | 21650 | 21550 | 238 |
| 455 | 20230710 | 120000 | 2496472250 | 21600 | 21550 | 21600 | 21500 | 146 |
| 456 | 20230710 | 115900 | 2493321500 | 21550 | 21600 | 21600 | 21550 | 63 |
| 457 | 20230710 | 115800 | 2491962150 | 21550 | 21600 | 21600 | 21550 | 137 |
| 458 | 20230710 | 115700 | 2489004400 | 21600 | 21500 | 21600 | 21500 | 597 |
| 459 | 20230710 | 115600 | 2476154350 | 21500 | 21550 | 21600 | 21500 | 349 |
| 460 | 20230710 | 115500 | 2468629650 | 21500 | 21600 | 21600 | 21500 | 807 |
| 461 | 20230710 | 115400 | 2451258850 | 21600 | 21550 | 21600 | 21550 | 49 |
| 462 | 20230710 | 115300 | 2450202250 | 21550 | 21550 | 21550 | 21500 | 1050 |
| 463 | 20230710 | 115200 | 2427577250 | 21550 | 21500 | 21550 | 21500 | 187 |
| 464 | 20230710 | 115100 | 2423550650 | 21500 | 21500 | 21550 | 21500 | 265 |
| 465 | 20230710 | 115000 | 2417841350 | 21500 | 21550 | 21550 | 21500 | 430 |
| 466 | 20230710 | 114900 | 2408580100 | 21500 | 21650 | 21650 | 21500 | 810 |
| 467 | 20230710 | 114800 | 2391113600 | 21600 | 21650 | 21650 | 21600 | 41 |
| 468 | 20230710 | 114700 | 2390227950 | 21600 | 21600 | 21650 | 21600 | 155 |
| 469 | 20230710 | 114600 | 2386877950 | 21600 | 21650 | 21650 | 21600 | 74 |
| 470 | 20230710 | 114500 | 2385279400 | 21650 | 21650 | 21650 | 21600 | 68 |
| 471 | 20230710 | 114400 | 2383809750 | 21650 | 21600 | 21650 | 21600 | 154 |
| 472 | 20230710 | 114300 | 2380477600 | 21550 | 21550 | 21600 | 21550 | 50 |
| 473 | 20230710 | 114200 | 2379400050 | 21600 | 21650 | 21650 | 21600 | 203 |
| 474 | 20230710 | 114100 | 2375009050 | 21600 | 21600 | 21600 | 21600 | 29 |
| 475 | 20230710 | 114000 | 2374382650 | 21600 | 21550 | 21650 | 21550 | 406 |
| 476 | 20230710 | 113900 | 2365606750 | 21550 | 21600 | 21600 | 21550 | 70 |
| 477 | 20230710 | 113800 | 2364097350 | 21550 | 21600 | 21600 | 21550 | 32 |
| 478 | 20230710 | 113700 | 2363407600 | 21600 | 21600 | 21600 | 21500 | 493 |
| 479 | 20230710 | 113600 | 2352778350 | 21600 | 21550 | 21600 | 21550 | 105 |
| 480 | 20230710 | 113500 | 2350513150 | 21600 | 21550 | 21600 | 21550 | 514 |
| 481 | 20230710 | 113400 | 2339431450 | 21550 | 21600 | 21600 | 21550 | 53 |
| 482 | 20230710 | 113300 | 2338288100 | 21600 | 21550 | 21600 | 21550 | 136 |
| 483 | 20230710 | 113200 | 2335351950 | 21550 | 21550 | 21600 | 21550 | 109 |
| 484 | 20230710 | 113100 | 2333000150 | 21600 | 21600 | 21600 | 21550 | 150 |
| 485 | 20230710 | 113000 | 2329766850 | 21600 | 21550 | 21600 | 21550 | 180 |
| 486 | 20230710 | 112900 | 2325882850 | 21550 | 21600 | 21650 | 21550 | 84 |
| 487 | 20230710 | 112800 | 2324070100 | 21600 | 21650 | 21650 | 21600 | 244 |
| 488 | 20230710 | 112700 | 2318794150 | 21650 | 21650 | 21650 | 21650 | 137 |
| 489 | 20230710 | 112600 | 2315828100 | 21700 | 21700 | 21700 | 21650 | 237 |
| 490 | 20230710 | 112500 | 2310686650 | 21650 | 21700 | 21700 | 21650 | 87 |
| 491 | 20230710 | 112400 | 2308801350 | 21700 | 21700 | 21700 | 21650 | 154 |
| 492 | 20230710 | 112300 | 2305461000 | 21650 | 21700 | 21700 | 21650 | 139 |
| 493 | 20230710 | 112200 | 2302450450 | 21650 | 21750 | 21750 | 21650 | 103 |
| 494 | 20230710 | 112100 | 2300215700 | 21700 | 21700 | 21700 | 21650 | 130 |
| 495 | 20230710 | 112000 | 2297395450 | 21700 | 21650 | 21700 | 21650 | 32 |
| 496 | 20230710 | 111900 | 2296702500 | 21700 | 21650 | 21700 | 21650 | 146 |
| 497 | 20230710 | 111800 | 2293536200 | 21650 | 21750 | 21750 | 21650 | 1037 |
| 498 | 20230710 | 111700 | 2271083500 | 21700 | 21750 | 21750 | 21700 | 157 |
| 499 | 20230710 | 111600 | 2267670200 | 21700 | 21750 | 21750 | 21700 | 140 |
| 500 | 20230710 | 111500 | 2264631650 | 21700 | 21750 | 21750 | 21700 | 352 |
| 501 | 20230710 | 111400 | 2256992650 | 21700 | 21750 | 21750 | 21700 | 160 |
| 502 | 20230710 | 111300 | 2253514100 | 21700 | 21750 | 21750 | 21700 | 65 |
| 503 | 20230710 | 111200 | 2252102050 | 21750 | 21750 | 21750 | 21700 | 380 |
| 504 | 20230710 | 111100 | 2243845900 | 21750 | 21700 | 21750 | 21700 | 31 |
| 505 | 20230710 | 111000 | 2243173100 | 21700 | 21750 | 21750 | 21700 | 170 |
| 506 | 20230710 | 110900 | 2239476300 | 21700 | 21700 | 21750 | 21700 | 176 |
| 507 | 20230710 | 110800 | 2235656500 | 21700 | 21800 | 21800 | 21700 | 211 |
| 508 | 20230710 | 110700 | 2231069250 | 21800 | 21750 | 21800 | 21750 | 175 |
| 509 | 20230710 | 110600 | 2227256700 | 21800 | 21800 | 21800 | 21750 | 126 |
| 510 | 20230710 | 110500 | 2224511750 | 21800 | 21700 | 21800 | 21700 | 183 |
| 511 | 20230710 | 110400 | 2220534250 | 21750 | 21700 | 21750 | 21700 | 39 |
| 512 | 20230710 | 110300 | 2219687800 | 21700 | 21750 | 21750 | 21700 | 121 |
| 513 | 20230710 | 110200 | 2217062000 | 21750 | 21750 | 21750 | 21700 | 105 |
| 514 | 20230710 | 110100 | 2214781000 | 21700 | 21700 | 21750 | 21700 | 281 |
| 515 | 20230710 | 110000 | 2208683100 | 21650 | 21650 | 21650 | 21650 | 43 |
| 516 | 20230710 | 105900 | 2207752150 | 21700 | 21750 | 21750 | 21700 | 258 |
| 517 | 20230710 | 105800 | 2202151350 | 21700 | 21750 | 21750 | 21700 | 175 |
| 518 | 20230710 | 105700 | 2198348400 | 21750 | 21750 | 21800 | 21750 | 1674 |
| 519 | 20230710 | 105600 | 2161887400 | 21700 | 21750 | 21750 | 21700 | 180 |
| 520 | 20230710 | 105500 | 2157973800 | 21750 | 21700 | 21750 | 21700 | 64 |
| 521 | 20230710 | 105400 | 2156583250 | 21750 | 21700 | 21800 | 21700 | 1308 |
| 522 | 20230710 | 105300 | 2128156200 | 21650 | 21700 | 21700 | 21650 | 334 |
| 523 | 20230710 | 105200 | 2120909800 | 21650 | 21600 | 21650 | 21550 | 1522 |
| 524 | 20230710 | 105100 | 2087981150 | 21600 | 21550 | 21600 | 21550 | 203 |
| 525 | 20230710 | 105000 | 2083598950 | 21600 | 21550 | 21600 | 21550 | 25 |
| 526 | 20230710 | 104900 | 2083059650 | 21550 | 21600 | 21600 | 21550 | 161 |
| 527 | 20230710 | 104800 | 2079584650 | 21550 | 21550 | 21600 | 21550 | 57 |
| 528 | 20230710 | 104700 | 2078356250 | 21600 | 21600 | 21600 | 21550 | 362 |
| 529 | 20230710 | 104600 | 2070548500 | 21600 | 21550 | 21600 | 21550 | 63 |
| 530 | 20230710 | 104500 | 2069189150 | 21600 | 21550 | 21600 | 21550 | 99 |
| 531 | 20230710 | 104400 | 2067052100 | 21550 | 21600 | 21600 | 21500 | 479 |
| 532 | 20230710 | 104300 | 2056739700 | 21550 | 21550 | 21550 | 21500 | 101 |
| 533 | 20230710 | 104200 | 2054565650 | 21550 | 21500 | 21550 | 21500 | 114 |
| 534 | 20230710 | 104100 | 2052109650 | 21550 | 21550 | 21550 | 21500 | 104 |
| 535 | 20230710 | 104000 | 2049870650 | 21550 | 21500 | 21550 | 21500 | 270 |
| 536 | 20230710 | 103900 | 2044053400 | 21500 | 21550 | 21550 | 21500 | 15 |
| 537 | 20230710 | 103800 | 2043730850 | 21550 | 21600 | 21600 | 21550 | 706 |
| 538 | 20230710 | 103700 | 2028508500 | 21600 | 21650 | 21650 | 21600 | 1078 |
| 539 | 20230710 | 103600 | 2005222700 | 21600 | 21650 | 21650 | 21600 | 327 |
| 540 | 20230710 | 103500 | 1998144600 | 21650 | 21600 | 21650 | 21600 | 152 |
| 541 | 20230710 | 103400 | 1994855900 | 21600 | 21550 | 21600 | 21550 | 151 |
| 542 | 20230710 | 103300 | 1991601750 | 21550 | 21500 | 21550 | 21500 | 16 |
| 543 | 20230710 | 103200 | 1991257700 | 21500 | 21500 | 21500 | 21500 | 762 |
| 544 | 20230710 | 103100 | 1974874700 | 21500 | 21500 | 21500 | 21500 | 295 |
| 545 | 20230710 | 103000 | 1968532200 | 21450 | 21500 | 21500 | 21450 | 26 |
| 546 | 20230710 | 102900 | 1967974450 | 21500 | 21500 | 21500 | 21500 | 199 |
| 547 | 20230710 | 102800 | 1963695950 | 21500 | 21400 | 21500 | 21400 | 775 |
| 548 | 20230710 | 102700 | 1947101150 | 21400 | 21450 | 21500 | 21400 | 924 |
| 549 | 20230710 | 102600 | 1927279150 | 21450 | 21450 | 21500 | 21450 | 463 |
| 550 | 20230710 | 102500 | 1917342800 | 21500 | 21600 | 21700 | 21500 | 1976 |
| 551 | 20230710 | 102400 | 1874791600 | 21600 | 21650 | 21650 | 21600 | 124 |
| 552 | 20230710 | 102300 | 1872108150 | 21600 | 21550 | 21650 | 21550 | 443 |
| 553 | 20230710 | 102200 | 1862552150 | 21550 | 21650 | 21650 | 21550 | 177 |
| 554 | 20230710 | 102100 | 1858726950 | 21600 | 21600 | 21600 | 21600 | 234 |
| 555 | 20230710 | 102000 | 1853672550 | 21600 | 21600 | 21600 | 21550 | 243 |
| 556 | 20230710 | 101900 | 1848435100 | 21600 | 21600 | 21600 | 21600 | 150 |
| 557 | 20230710 | 101800 | 1845195100 | 21550 | 21550 | 21600 | 21550 | 184 |
| 558 | 20230710 | 101700 | 1841224900 | 21600 | 21600 | 21600 | 21600 | 143 |
| 559 | 20230710 | 101600 | 1838136100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 560 | 20230710 | 101500 | 1838136100 | 21600 | 21650 | 21650 | 21600 | 250 |
| 561 | 20230710 | 101400 | 1832731050 | 21650 | 21700 | 21700 | 21650 | 622 |
| 562 | 20230710 | 101300 | 1819257200 | 21700 | 21650 | 21700 | 21650 | 58 |
| 563 | 20230710 | 101200 | 1817998750 | 21650 | 21650 | 21700 | 21650 | 217 |
| 564 | 20230710 | 101100 | 1813295700 | 21750 | 21800 | 21800 | 21700 | 462 |
| 565 | 20230710 | 101000 | 1803230700 | 21800 | 21650 | 21800 | 21650 | 876 |
| 566 | 20230710 | 100900 | 1784193650 | 21700 | 21550 | 21700 | 21550 | 496 |
| 567 | 20230710 | 100800 | 1773480000 | 21550 | 21550 | 21550 | 21550 | 170 |
| 568 | 20230710 | 100700 | 1769816500 | 21550 | 21550 | 21550 | 21550 | 1 |
| 569 | 20230710 | 100600 | 1769794950 | 21550 | 21500 | 21550 | 21500 | 44 |
| 570 | 20230710 | 100500 | 1768848250 | 21550 | 21500 | 21550 | 21500 | 122 |
| 571 | 20230710 | 100400 | 1766220250 | 21550 | 21550 | 21550 | 21550 | 280 |
| 572 | 20230710 | 100300 | 1760186250 | 21550 | 21550 | 21550 | 21500 | 226 |
| 573 | 20230710 | 100200 | 1755322000 | 21550 | 21500 | 21550 | 21500 | 291 |
| 574 | 20230710 | 100100 | 1749065400 | 21500 | 21500 | 21500 | 21500 | 140 |
| 575 | 20230710 | 100000 | 1746055400 | 21500 | 21450 | 21500 | 21450 | 152 |
| 576 | 20230710 | 095900 | 1742787450 | 21450 | 21450 | 21550 | 21450 | 202 |
| 577 | 20230710 | 095800 | 1738442300 | 21500 | 21600 | 21600 | 21500 | 267 |
| 578 | 20230710 | 095700 | 1732691650 | 21650 | 21550 | 21650 | 21550 | 378 |
| 579 | 20230710 | 095600 | 1724538500 | 21550 | 21500 | 21550 | 21450 | 1332 |
| 580 | 20230710 | 095500 | 1695954350 | 21500 | 21550 | 21550 | 21450 | 307 |
| 581 | 20230710 | 095400 | 1689357050 | 21550 | 21450 | 21550 | 21450 | 535 |
| 582 | 20230710 | 095300 | 1677854500 | 21450 | 21400 | 21450 | 21400 | 54 |
| 583 | 20230710 | 095200 | 1676698700 | 21400 | 21400 | 21400 | 21350 | 299 |
| 584 | 20230710 | 095100 | 1670300800 | 21400 | 21400 | 21400 | 21400 | 1 |
| 585 | 20230710 | 095000 | 1670279400 | 21350 | 21450 | 21450 | 21350 | 963 |
| 586 | 20230710 | 094900 | 1649694350 | 21450 | 21500 | 21500 | 21450 | 287 |
| 587 | 20230710 | 094800 | 1643530650 | 21500 | 21500 | 21500 | 21500 | 3 |
| 588 | 20230710 | 094700 | 1643466150 | 21500 | 21500 | 21500 | 21500 | 641 |
| 589 | 20230710 | 094600 | 1629684650 | 21550 | 21550 | 21550 | 21500 | 722 |
| 590 | 20230710 | 094500 | 1614128050 | 21600 | 21500 | 21600 | 21500 | 453 |
| 591 | 20230710 | 094400 | 1604363450 | 21550 | 21450 | 21550 | 21450 | 1090 |
| 592 | 20230710 | 094300 | 1580922050 | 21450 | 21400 | 21450 | 21400 | 788 |
| 593 | 20230710 | 094200 | 1564058300 | 21400 | 21400 | 21400 | 21350 | 243 |
| 594 | 20230710 | 094100 | 1558859250 | 21400 | 21400 | 21400 | 21350 | 127 |
| 595 | 20230710 | 094000 | 1556147650 | 21400 | 21350 | 21400 | 21300 | 593 |
| 596 | 20230710 | 093900 | 1543491350 | 21350 | 21350 | 21350 | 21300 | 100 |
| 597 | 20230710 | 093800 | 1541358450 | 21350 | 21350 | 21400 | 21300 | 405 |
| 598 | 20230710 | 093700 | 1532713200 | 21250 | 21350 | 21350 | 21250 | 311 |
| 599 | 20230710 | 093600 | 1526085750 | 21400 | 21400 | 21450 | 21350 | 1168 |
| 600 | 20230710 | 093500 | 1501104350 | 21450 | 21350 | 21450 | 21350 | 388 |
| 601 | 20230710 | 093400 | 1492809800 | 21350 | 21300 | 21350 | 21300 | 499 |
| 602 | 20230710 | 093300 | 1482159400 | 21300 | 21350 | 21350 | 21250 | 1033 |
| 603 | 20230710 | 093200 | 1460195300 | 21250 | 21150 | 21300 | 21150 | 1918 |
| 604 | 20230710 | 093100 | 1419431200 | 21150 | 20900 | 21150 | 20750 | 4516 |
| 605 | 20230710 | 093000 | 1324866300 | 20850 | 20950 | 21000 | 20650 | 10585 |
| 606 | 20230710 | 092900 | 1105276750 | 20950 | 21100 | 21100 | 20950 | 9410 |
| 607 | 20230710 | 092800 | 907687450 | 21100 | 21300 | 21300 | 21100 | 5186 |
| 608 | 20230710 | 092700 | 797871900 | 21250 | 21400 | 21400 | 21200 | 2318 |
| 609 | 20230710 | 092600 | 748444900 | 21450 | 21450 | 21500 | 21400 | 2936 |
| 610 | 20230710 | 092500 | 685512100 | 21450 | 21550 | 21550 | 21450 | 3404 |
| 611 | 20230710 | 092400 | 612289650 | 21600 | 21550 | 21600 | 21550 | 534 |
| 612 | 20230710 | 092300 | 600762750 | 21600 | 21550 | 21600 | 21550 | 293 |
| 613 | 20230710 | 092200 | 594436700 | 21550 | 21650 | 21650 | 21550 | 2162 |
| 614 | 20230710 | 092100 | 547728650 | 21650 | 21750 | 21750 | 21650 | 775 |
| 615 | 20230710 | 092000 | 530924050 | 21750 | 21700 | 21750 | 21700 | 33 |
| 616 | 20230710 | 091900 | 530207200 | 21650 | 21650 | 21650 | 21650 | 678 |
| 617 | 20230710 | 091800 | 515528500 | 21650 | 21700 | 21700 | 21650 | 496 |
| 618 | 20230710 | 091700 | 504777800 | 21700 | 21600 | 21700 | 21600 | 1293 |
| 619 | 20230710 | 091600 | 476794500 | 21600 | 21650 | 21650 | 21600 | 564 |
| 620 | 20230710 | 091500 | 464600300 | 21700 | 21550 | 21700 | 21550 | 588 |
| 621 | 20230710 | 091400 | 451862250 | 21550 | 21550 | 21700 | 21550 | 1854 |
| 622 | 20230710 | 091300 | 411888900 | 21550 | 21600 | 21750 | 21550 | 2075 |
| 623 | 20230710 | 091200 | 367091400 | 21700 | 21700 | 21700 | 21550 | 2219 |
| 624 | 20230710 | 091100 | 319092450 | 21700 | 21650 | 21700 | 21650 | 895 |
| 625 | 20230710 | 091000 | 299679300 | 21650 | 21700 | 21750 | 21650 | 1290 |
| 626 | 20230710 | 090900 | 271707000 | 21700 | 21800 | 21800 | 21700 | 906 |
| 627 | 20230710 | 090800 | 252045500 | 21850 | 21900 | 21900 | 21650 | 4444 |
| 628 | 20230710 | 090700 | 155284150 | 21900 | 21900 | 21950 | 21900 | 52 |
| 629 | 20230710 | 090600 | 154145300 | 21950 | 22150 | 22150 | 21950 | 1728 |
| 630 | 20230710 | 090500 | 116156000 | 22050 | 22000 | 22050 | 22000 | 276 |
| 631 | 20230710 | 090400 | 110080850 | 22000 | 22100 | 22100 | 22000 | 3065 |
| 632 | 20230710 | 090300 | 42435100 | 22100 | 22200 | 22200 | 22100 | 382 |
| 633 | 20230710 | 090200 | 33972400 | 22200 | 22500 | 22500 | 22200 | 294 |
| 634 | 20230710 | 090100 | 27439150 | 22250 | 22150 | 22500 | 22100 | 442 |
| 635 | 20230710 | 090000 | 17631850 | 22150 | 22500 | 22500 | 22150 | 783 |