32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 185700 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 9272 |
| 3 | 20230707 | 185600 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20230707 | 185500 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20230707 | 185400 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20230707 | 185300 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20230707 | 185200 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20230707 | 185100 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20230707 | 185000 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20230707 | 184900 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20230707 | 184800 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20230707 | 184700 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20230707 | 184600 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20230707 | 184500 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20230707 | 184400 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20230707 | 184300 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20230707 | 184200 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20230707 | 184100 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20230707 | 184000 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20230707 | 183900 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20230707 | 183800 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20230707 | 183700 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20230707 | 183600 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20230707 | 183500 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20230707 | 183400 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20230707 | 183300 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20230707 | 183200 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20230707 | 183100 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20230707 | 183000 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20230707 | 182900 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20230707 | 182800 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20230707 | 182700 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 9272 |
| 33 | 20230707 | 182600 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20230707 | 182500 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20230707 | 182400 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20230707 | 182300 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20230707 | 182200 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20230707 | 182100 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20230707 | 182000 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20230707 | 181900 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20230707 | 181800 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20230707 | 181700 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20230707 | 181600 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20230707 | 181500 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20230707 | 181400 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20230707 | 181300 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20230707 | 181200 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20230707 | 181100 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20230707 | 181000 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20230707 | 180900 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20230707 | 180800 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20230707 | 180700 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20230707 | 180600 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20230707 | 180500 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20230707 | 180400 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20230707 | 180300 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20230707 | 180200 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20230707 | 180100 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20230707 | 180000 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20230707 | 175900 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20230707 | 175800 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20230707 | 175700 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 9272 |
| 63 | 20230707 | 175600 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20230707 | 175500 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20230707 | 175400 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20230707 | 175300 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20230707 | 175200 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20230707 | 175100 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20230707 | 175000 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20230707 | 174900 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20230707 | 174800 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20230707 | 174700 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20230707 | 174600 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20230707 | 174500 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20230707 | 174400 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20230707 | 174300 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20230707 | 174200 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20230707 | 174100 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20230707 | 174000 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20230707 | 173900 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20230707 | 173800 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20230707 | 173700 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20230707 | 173600 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20230707 | 173500 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20230707 | 173400 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20230707 | 173300 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20230707 | 173200 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20230707 | 173100 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20230707 | 173000 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20230707 | 172900 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20230707 | 172800 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20230707 | 172700 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 9272 |
| 93 | 20230707 | 172600 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20230707 | 172500 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20230707 | 172400 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20230707 | 172300 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20230707 | 172200 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20230707 | 172100 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20230707 | 172000 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20230707 | 171900 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20230707 | 171800 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20230707 | 171700 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20230707 | 171600 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20230707 | 171500 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20230707 | 171400 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20230707 | 171300 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20230707 | 171200 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20230707 | 171100 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20230707 | 171000 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20230707 | 170900 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20230707 | 170800 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20230707 | 170700 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20230707 | 170600 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20230707 | 170500 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20230707 | 170400 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20230707 | 170300 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20230707 | 170200 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20230707 | 170100 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20230707 | 170000 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20230707 | 165900 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20230707 | 165800 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20230707 | 165700 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 9272 |
| 123 | 20230707 | 165600 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20230707 | 165500 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20230707 | 165400 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20230707 | 165300 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20230707 | 165200 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20230707 | 165100 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20230707 | 165000 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20230707 | 164900 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20230707 | 164800 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20230707 | 164700 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20230707 | 164600 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20230707 | 164500 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20230707 | 164400 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20230707 | 164300 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20230707 | 164200 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20230707 | 164100 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20230707 | 164000 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20230707 | 163900 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20230707 | 163800 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20230707 | 163700 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20230707 | 163600 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20230707 | 163500 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20230707 | 163400 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20230707 | 163300 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20230707 | 163200 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20230707 | 163100 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20230707 | 163000 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20230707 | 162900 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20230707 | 162800 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20230707 | 162700 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 9272 |
| 153 | 20230707 | 162600 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20230707 | 162500 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20230707 | 162400 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20230707 | 162300 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20230707 | 162200 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20230707 | 162100 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20230707 | 162000 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20230707 | 161900 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20230707 | 161800 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20230707 | 161700 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20230707 | 161600 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20230707 | 161500 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20230707 | 161400 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20230707 | 161300 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20230707 | 161200 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20230707 | 161100 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20230707 | 161000 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20230707 | 160900 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20230707 | 160800 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20230707 | 160700 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20230707 | 160600 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20230707 | 160500 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20230707 | 160400 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20230707 | 160300 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20230707 | 160200 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20230707 | 160100 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20230707 | 160000 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20230707 | 155900 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20230707 | 155800 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20230707 | 155700 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 9272 |
| 183 | 20230707 | 155600 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20230707 | 155500 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20230707 | 155400 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20230707 | 155300 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20230707 | 155200 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20230707 | 155100 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20230707 | 155000 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20230707 | 154900 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20230707 | 154800 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20230707 | 154700 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20230707 | 154600 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20230707 | 154500 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20230707 | 154400 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20230707 | 154300 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20230707 | 154200 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20230707 | 154100 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20230707 | 154000 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20230707 | 153900 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20230707 | 153800 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20230707 | 153700 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20230707 | 153600 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20230707 | 153500 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20230707 | 153400 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20230707 | 153300 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20230707 | 153200 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20230707 | 153100 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20230707 | 153000 | 16509217150 | 22700 | 22700 | 22700 | 22700 | 9272 |
| 210 | 20230707 | 152900 | 16298742750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20230707 | 152800 | 16298742750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20230707 | 152700 | 16298742750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 213 | 20230707 | 152600 | 16298742750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20230707 | 152500 | 16298742750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20230707 | 152400 | 16298742750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20230707 | 152300 | 16298742750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20230707 | 152200 | 16298742750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20230707 | 152100 | 16298742750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20230707 | 152000 | 16298742750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20230707 | 151900 | 16298742750 | 22700 | 22800 | 22800 | 22700 | 3870 |
| 221 | 20230707 | 151800 | 16210689000 | 22800 | 22800 | 22800 | 22750 | 2522 |
| 222 | 20230707 | 151700 | 16153271500 | 22750 | 22800 | 22800 | 22750 | 980 |
| 223 | 20230707 | 151600 | 16130961450 | 22800 | 22800 | 22850 | 22800 | 3002 |
| 224 | 20230707 | 151500 | 16062490800 | 22800 | 22800 | 22850 | 22800 | 1876 |
| 225 | 20230707 | 151400 | 16019695250 | 22800 | 22850 | 22850 | 22800 | 948 |
| 226 | 20230707 | 151300 | 15998042250 | 22800 | 22700 | 22850 | 22700 | 4056 |
| 227 | 20230707 | 151200 | 15905618750 | 22700 | 22700 | 22750 | 22700 | 574 |
| 228 | 20230707 | 151100 | 15892588900 | 22750 | 22800 | 22800 | 22750 | 897 |
| 229 | 20230707 | 151000 | 15872166350 | 22750 | 22750 | 22800 | 22750 | 982 |
| 230 | 20230707 | 150900 | 15849779900 | 22750 | 22750 | 22800 | 22700 | 3460 |
| 231 | 20230707 | 150800 | 15771121750 | 22750 | 22750 | 22800 | 22750 | 913 |
| 232 | 20230707 | 150700 | 15750310350 | 22750 | 22800 | 22800 | 22750 | 1356 |
| 233 | 20230707 | 150600 | 15719402650 | 22800 | 22750 | 22800 | 22750 | 402 |
| 234 | 20230707 | 150500 | 15710247150 | 22750 | 22800 | 22800 | 22750 | 918 |
| 235 | 20230707 | 150400 | 15689324950 | 22800 | 22750 | 22800 | 22700 | 1757 |
| 236 | 20230707 | 150300 | 15649347550 | 22750 | 22700 | 22750 | 22700 | 890 |
| 237 | 20230707 | 150200 | 15629120350 | 22700 | 22650 | 22700 | 22650 | 2873 |
| 238 | 20230707 | 150100 | 15563961750 | 22700 | 22700 | 22700 | 22650 | 592 |
| 239 | 20230707 | 150000 | 15550545550 | 22650 | 22700 | 22700 | 22650 | 467 |
| 240 | 20230707 | 145900 | 15539962550 | 22700 | 22650 | 22700 | 22600 | 217 |
| 241 | 20230707 | 145800 | 15535038450 | 22600 | 22700 | 22700 | 22600 | 1380 |
| 242 | 20230707 | 145700 | 15503788350 | 22650 | 22700 | 22700 | 22650 | 300 |
| 243 | 20230707 | 145600 | 15496992700 | 22650 | 22650 | 22650 | 22600 | 1733 |
| 244 | 20230707 | 145500 | 15457764350 | 22650 | 22650 | 22650 | 22600 | 341 |
| 245 | 20230707 | 145400 | 15450051500 | 22650 | 22650 | 22650 | 22600 | 1239 |
| 246 | 20230707 | 145300 | 15422008850 | 22650 | 22750 | 22750 | 22650 | 802 |
| 247 | 20230707 | 145200 | 15403812500 | 22750 | 22750 | 22750 | 22700 | 18 |
| 248 | 20230707 | 145100 | 15403403700 | 22750 | 22750 | 22750 | 22700 | 138 |
| 249 | 20230707 | 145000 | 15400269750 | 22700 | 22750 | 22800 | 22700 | 360 |
| 250 | 20230707 | 144900 | 15392092000 | 22750 | 22600 | 22750 | 22600 | 2915 |
| 251 | 20230707 | 144800 | 15326141800 | 22650 | 22700 | 22750 | 22650 | 1666 |
| 252 | 20230707 | 144700 | 15288358500 | 22700 | 22750 | 22750 | 22700 | 217 |
| 253 | 20230707 | 144600 | 15283426250 | 22750 | 22850 | 22850 | 22750 | 2506 |
| 254 | 20230707 | 144500 | 15226265600 | 22800 | 22800 | 22800 | 22750 | 1225 |
| 255 | 20230707 | 144400 | 15198343900 | 22850 | 22800 | 22850 | 22750 | 712 |
| 256 | 20230707 | 144300 | 15182107200 | 22800 | 22800 | 22850 | 22800 | 2450 |
| 257 | 20230707 | 144200 | 15126243850 | 22800 | 22750 | 22800 | 22700 | 666 |
| 258 | 20230707 | 144100 | 15111092400 | 22750 | 22650 | 22750 | 22650 | 5975 |
| 259 | 20230707 | 144000 | 14975541100 | 22600 | 22650 | 22650 | 22600 | 1242 |
| 260 | 20230707 | 143900 | 14947471650 | 22650 | 22600 | 22650 | 22600 | 1082 |
| 261 | 20230707 | 143800 | 14923018150 | 22650 | 22600 | 22650 | 22600 | 347 |
| 262 | 20230707 | 143700 | 14915164600 | 22650 | 22650 | 22650 | 22550 | 1108 |
| 263 | 20230707 | 143600 | 14890092900 | 22650 | 22650 | 22650 | 22500 | 7922 |
| 264 | 20230707 | 143500 | 14711463300 | 22650 | 22650 | 22700 | 22650 | 1113 |
| 265 | 20230707 | 143400 | 14686253800 | 22600 | 22650 | 22650 | 22550 | 477 |
| 266 | 20230707 | 143300 | 14675475050 | 22600 | 22650 | 22650 | 22600 | 1249 |
| 267 | 20230707 | 143200 | 14647247550 | 22600 | 22600 | 22700 | 22600 | 1366 |
| 268 | 20230707 | 143100 | 14616285050 | 22600 | 22550 | 22650 | 22550 | 2879 |
| 269 | 20230707 | 143000 | 14551249700 | 22550 | 22600 | 22600 | 22500 | 739 |
| 270 | 20230707 | 142900 | 14534589100 | 22550 | 22550 | 22600 | 22550 | 1749 |
| 271 | 20230707 | 142800 | 14495148500 | 22550 | 22600 | 22650 | 22550 | 1929 |
| 272 | 20230707 | 142700 | 14451564450 | 22600 | 22650 | 22650 | 22600 | 2923 |
| 273 | 20230707 | 142600 | 14385499450 | 22650 | 22650 | 22700 | 22600 | 933 |
| 274 | 20230707 | 142500 | 14364374200 | 22650 | 22650 | 22700 | 22650 | 1280 |
| 275 | 20230707 | 142400 | 14335382150 | 22700 | 22600 | 22700 | 22600 | 384 |
| 276 | 20230707 | 142300 | 14326690150 | 22600 | 22650 | 22650 | 22550 | 591 |
| 277 | 20230707 | 142200 | 14313341700 | 22650 | 22650 | 22650 | 22600 | 603 |
| 278 | 20230707 | 142100 | 14299708800 | 22600 | 22650 | 22700 | 22550 | 5391 |
| 279 | 20230707 | 142000 | 14177763850 | 22700 | 22700 | 22700 | 22700 | 55 |
| 280 | 20230707 | 141900 | 14176515350 | 22700 | 22700 | 22700 | 22650 | 537 |
| 281 | 20230707 | 141800 | 14164341850 | 22700 | 22700 | 22750 | 22650 | 1298 |
| 282 | 20230707 | 141700 | 14134913800 | 22700 | 22650 | 22700 | 22650 | 1555 |
| 283 | 20230707 | 141600 | 14099684500 | 22650 | 22750 | 22750 | 22650 | 1230 |
| 284 | 20230707 | 141500 | 14071764150 | 22700 | 22750 | 22750 | 22700 | 443 |
| 285 | 20230707 | 141400 | 14061707800 | 22750 | 22750 | 22750 | 22700 | 554 |
| 286 | 20230707 | 141300 | 14049131500 | 22750 | 22700 | 22750 | 22700 | 1105 |
| 287 | 20230707 | 141200 | 14024020950 | 22700 | 22700 | 22700 | 22650 | 1493 |
| 288 | 20230707 | 141100 | 13990131550 | 22650 | 22650 | 22700 | 22650 | 91 |
| 289 | 20230707 | 141000 | 13988070350 | 22650 | 22650 | 22700 | 22650 | 457 |
| 290 | 20230707 | 140900 | 13977714650 | 22650 | 22700 | 22700 | 22650 | 169 |
| 291 | 20230707 | 140800 | 13973881250 | 22700 | 22600 | 22700 | 22600 | 1517 |
| 292 | 20230707 | 140700 | 13939545650 | 22600 | 22550 | 22600 | 22550 | 2018 |
| 293 | 20230707 | 140600 | 13894039700 | 22550 | 22600 | 22600 | 22550 | 1838 |
| 294 | 20230707 | 140500 | 13852583850 | 22600 | 22550 | 22600 | 22550 | 98 |
| 295 | 20230707 | 140400 | 13850372550 | 22550 | 22600 | 22600 | 22550 | 2476 |
| 296 | 20230707 | 140300 | 13794426850 | 22600 | 22600 | 22600 | 22500 | 2914 |
| 297 | 20230707 | 140200 | 13728750900 | 22600 | 22650 | 22650 | 22550 | 324 |
| 298 | 20230707 | 140100 | 13721433150 | 22600 | 22600 | 22650 | 22550 | 384 |
| 299 | 20230707 | 140000 | 13712756450 | 22600 | 22650 | 22650 | 22600 | 882 |
| 300 | 20230707 | 135900 | 13692817000 | 22600 | 22650 | 22650 | 22600 | 858 |
| 301 | 20230707 | 135800 | 13673386300 | 22650 | 22600 | 22650 | 22550 | 1236 |
| 302 | 20230707 | 135700 | 13645457500 | 22550 | 22600 | 22600 | 22550 | 711 |
| 303 | 20230707 | 135600 | 13629396300 | 22550 | 22550 | 22550 | 22550 | 863 |
| 304 | 20230707 | 135500 | 13609935650 | 22500 | 22600 | 22600 | 22500 | 1172 |
| 305 | 20230707 | 135400 | 13583520950 | 22600 | 22600 | 22600 | 22600 | 659 |
| 306 | 20230707 | 135300 | 13568627550 | 22600 | 22600 | 22600 | 22550 | 894 |
| 307 | 20230707 | 135200 | 13548424650 | 22600 | 22500 | 22600 | 22500 | 3030 |
| 308 | 20230707 | 135100 | 13480046700 | 22500 | 22500 | 22500 | 22500 | 2278 |
| 309 | 20230707 | 135000 | 13428791700 | 22500 | 22500 | 22550 | 22500 | 1691 |
| 310 | 20230707 | 134900 | 13390741900 | 22500 | 22500 | 22550 | 22500 | 678 |
| 311 | 20230707 | 134800 | 13375476250 | 22500 | 22550 | 22550 | 22500 | 2826 |
| 312 | 20230707 | 134700 | 13311888850 | 22500 | 22550 | 22550 | 22500 | 462 |
| 313 | 20230707 | 134600 | 13301489200 | 22550 | 22550 | 22550 | 22500 | 305 |
| 314 | 20230707 | 134500 | 13294617650 | 22500 | 22500 | 22550 | 22500 | 338 |
| 315 | 20230707 | 134400 | 13287010750 | 22550 | 22500 | 22550 | 22500 | 361 |
| 316 | 20230707 | 134300 | 13278886200 | 22500 | 22500 | 22550 | 22500 | 926 |
| 317 | 20230707 | 134200 | 13258051150 | 22550 | 22550 | 22550 | 22500 | 2269 |
| 318 | 20230707 | 134100 | 13206945600 | 22550 | 22500 | 22550 | 22500 | 896 |
| 319 | 20230707 | 134000 | 13186757450 | 22500 | 22500 | 22550 | 22450 | 549 |
| 320 | 20230707 | 133900 | 13174404250 | 22500 | 22450 | 22500 | 22450 | 1747 |
| 321 | 20230707 | 133800 | 13135170700 | 22500 | 22500 | 22500 | 22450 | 262 |
| 322 | 20230707 | 133700 | 13129278200 | 22450 | 22450 | 22500 | 22450 | 5735 |
| 323 | 20230707 | 133600 | 13000527200 | 22450 | 22550 | 22550 | 22450 | 467 |
| 324 | 20230707 | 133500 | 12990021800 | 22550 | 22500 | 22550 | 22500 | 525 |
| 325 | 20230707 | 133400 | 12978209150 | 22500 | 22550 | 22550 | 22500 | 872 |
| 326 | 20230707 | 133300 | 12958586000 | 22550 | 22500 | 22550 | 22500 | 2194 |
| 327 | 20230707 | 133200 | 12909219500 | 22450 | 22500 | 22500 | 22450 | 963 |
| 328 | 20230707 | 133100 | 12887559650 | 22450 | 22500 | 22500 | 22450 | 1364 |
| 329 | 20230707 | 133000 | 12856907400 | 22500 | 22500 | 22500 | 22500 | 1991 |
| 330 | 20230707 | 132900 | 12812109900 | 22450 | 22500 | 22550 | 22450 | 7220 |
| 331 | 20230707 | 132800 | 12649752200 | 22500 | 22550 | 22550 | 22500 | 548 |
| 332 | 20230707 | 132700 | 12637402300 | 22550 | 22550 | 22550 | 22500 | 2007 |
| 333 | 20230707 | 132600 | 12592153450 | 22500 | 22550 | 22550 | 22500 | 4759 |
| 334 | 20230707 | 132500 | 12484955100 | 22600 | 22550 | 22600 | 22550 | 443 |
| 335 | 20230707 | 132400 | 12474965100 | 22600 | 22550 | 22600 | 22550 | 858 |
| 336 | 20230707 | 132300 | 12455616700 | 22600 | 22550 | 22600 | 22550 | 4488 |
| 337 | 20230707 | 132200 | 12354307650 | 22550 | 22600 | 22600 | 22550 | 1146 |
| 338 | 20230707 | 132100 | 12328456500 | 22600 | 22600 | 22650 | 22550 | 787 |
| 339 | 20230707 | 132000 | 12310667050 | 22600 | 22650 | 22650 | 22600 | 354 |
| 340 | 20230707 | 131900 | 12302666600 | 22650 | 22600 | 22650 | 22600 | 182 |
| 341 | 20230707 | 131800 | 12298553050 | 22600 | 22600 | 22600 | 22600 | 1008 |
| 342 | 20230707 | 131700 | 12275772250 | 22600 | 22600 | 22600 | 22600 | 681 |
| 343 | 20230707 | 131600 | 12260381650 | 22600 | 22650 | 22700 | 22600 | 2760 |
| 344 | 20230707 | 131500 | 12197913400 | 22600 | 22650 | 22650 | 22600 | 574 |
| 345 | 20230707 | 131400 | 12184933950 | 22600 | 22600 | 22600 | 22550 | 1281 |
| 346 | 20230707 | 131300 | 12155988350 | 22550 | 22550 | 22600 | 22550 | 2142 |
| 347 | 20230707 | 131200 | 12107626200 | 22550 | 22600 | 22600 | 22550 | 531 |
| 348 | 20230707 | 131100 | 12095651850 | 22600 | 22600 | 22650 | 22550 | 2285 |
| 349 | 20230707 | 131000 | 12044017900 | 22650 | 22600 | 22650 | 22600 | 1117 |
| 350 | 20230707 | 130900 | 12018718150 | 22550 | 22500 | 22550 | 22500 | 1352 |
| 351 | 20230707 | 130800 | 11988242200 | 22500 | 22500 | 22550 | 22500 | 1047 |
| 352 | 20230707 | 130700 | 11964684600 | 22500 | 22500 | 22550 | 22450 | 1979 |
| 353 | 20230707 | 130600 | 11920222150 | 22500 | 22500 | 22500 | 22500 | 1761 |
| 354 | 20230707 | 130500 | 11880599650 | 22500 | 22500 | 22550 | 22500 | 6320 |
| 355 | 20230707 | 130400 | 11738396200 | 22500 | 22550 | 22600 | 22500 | 2696 |
| 356 | 20230707 | 130300 | 11677656500 | 22550 | 22600 | 22600 | 22500 | 5079 |
| 357 | 20230707 | 130200 | 11563144350 | 22550 | 22600 | 22650 | 22550 | 1815 |
| 358 | 20230707 | 130100 | 11522163550 | 22650 | 22600 | 22650 | 22550 | 10188 |
| 359 | 20230707 | 130000 | 11291937050 | 22600 | 22650 | 22650 | 22600 | 1465 |
| 360 | 20230707 | 125900 | 11258816400 | 22650 | 22700 | 22700 | 22600 | 3475 |
| 361 | 20230707 | 125800 | 11180112400 | 22650 | 22700 | 22700 | 22650 | 2914 |
| 362 | 20230707 | 125700 | 11114103200 | 22700 | 22700 | 22700 | 22650 | 256 |
| 363 | 20230707 | 125600 | 11108303050 | 22650 | 22700 | 22700 | 22650 | 7741 |
| 364 | 20230707 | 125500 | 10932957750 | 22700 | 22700 | 22700 | 22650 | 3435 |
| 365 | 20230707 | 125400 | 10855066500 | 22700 | 22700 | 22700 | 22650 | 689 |
| 366 | 20230707 | 125300 | 10839427050 | 22700 | 22700 | 22750 | 22650 | 1679 |
| 367 | 20230707 | 125200 | 10801320350 | 22700 | 22700 | 22700 | 22650 | 907 |
| 368 | 20230707 | 125100 | 10780733250 | 22700 | 22750 | 22750 | 22650 | 5691 |
| 369 | 20230707 | 125000 | 10651513600 | 22750 | 22750 | 22800 | 22700 | 1649 |
| 370 | 20230707 | 124900 | 10614001650 | 22750 | 22850 | 22850 | 22750 | 761 |
| 371 | 20230707 | 124800 | 10596661050 | 22800 | 22800 | 22800 | 22750 | 942 |
| 372 | 20230707 | 124700 | 10575199800 | 22750 | 22800 | 22800 | 22750 | 556 |
| 373 | 20230707 | 124600 | 10562541100 | 22800 | 22750 | 22800 | 22750 | 830 |
| 374 | 20230707 | 124500 | 10543643300 | 22750 | 22800 | 22800 | 22750 | 4912 |
| 375 | 20230707 | 124400 | 10431817800 | 22800 | 22900 | 22900 | 22800 | 3688 |
| 376 | 20230707 | 124300 | 10347699800 | 22900 | 22900 | 22900 | 22850 | 388 |
| 377 | 20230707 | 124200 | 10338829600 | 22900 | 22900 | 22900 | 22900 | 168 |
| 378 | 20230707 | 124100 | 10334982400 | 22900 | 22950 | 22950 | 22850 | 303 |
| 379 | 20230707 | 124000 | 10328056350 | 23000 | 22950 | 23000 | 22800 | 5928 |
| 380 | 20230707 | 123900 | 10192515150 | 22950 | 23000 | 23000 | 22950 | 1223 |
| 381 | 20230707 | 123800 | 10164399050 | 23000 | 23050 | 23050 | 23000 | 2232 |
| 382 | 20230707 | 123700 | 10113042100 | 23050 | 23050 | 23050 | 23050 | 616 |
| 383 | 20230707 | 123600 | 10098843300 | 23050 | 23100 | 23100 | 23050 | 586 |
| 384 | 20230707 | 123500 | 10085335850 | 23100 | 23100 | 23100 | 23100 | 45 |
| 385 | 20230707 | 123400 | 10084296350 | 23050 | 23050 | 23100 | 23050 | 558 |
| 386 | 20230707 | 123300 | 10071434250 | 23050 | 23050 | 23100 | 23050 | 777 |
| 387 | 20230707 | 123200 | 10053518900 | 23100 | 23000 | 23100 | 23000 | 851 |
| 388 | 20230707 | 123100 | 10033896500 | 23000 | 23000 | 23050 | 23000 | 612 |
| 389 | 20230707 | 123000 | 10019811950 | 23000 | 23000 | 23050 | 23000 | 1097 |
| 390 | 20230707 | 122900 | 9994580900 | 23000 | 23050 | 23050 | 23000 | 161 |
| 391 | 20230707 | 122800 | 9990876900 | 23000 | 23050 | 23050 | 23000 | 192 |
| 392 | 20230707 | 122700 | 9986458050 | 23050 | 23050 | 23050 | 23000 | 520 |
| 393 | 20230707 | 122600 | 9974487050 | 23050 | 23100 | 23100 | 23050 | 3969 |
| 394 | 20230707 | 122500 | 9882996550 | 23050 | 23100 | 23100 | 23050 | 355 |
| 395 | 20230707 | 122400 | 9874799550 | 23100 | 23100 | 23100 | 23050 | 924 |
| 396 | 20230707 | 122300 | 9853471650 | 23050 | 23050 | 23100 | 23050 | 1394 |
| 397 | 20230707 | 122200 | 9821288900 | 23000 | 23050 | 23100 | 23000 | 3149 |
| 398 | 20230707 | 122100 | 9748626850 | 23050 | 23100 | 23100 | 23050 | 506 |
| 399 | 20230707 | 122000 | 9736958550 | 23050 | 23050 | 23100 | 23050 | 3015 |
| 400 | 20230707 | 121900 | 9667413550 | 23050 | 23050 | 23100 | 23000 | 1624 |
| 401 | 20230707 | 121800 | 9629980450 | 23050 | 23050 | 23050 | 23000 | 1071 |
| 402 | 20230707 | 121700 | 9605294550 | 23050 | 23000 | 23050 | 23000 | 1045 |
| 403 | 20230707 | 121600 | 9581254050 | 23000 | 22950 | 23050 | 22950 | 1868 |
| 404 | 20230707 | 121500 | 9538290000 | 23000 | 23000 | 23000 | 23000 | 633 |
| 405 | 20230707 | 121400 | 9523731000 | 23000 | 22900 | 23000 | 22900 | 160 |
| 406 | 20230707 | 121300 | 9520058500 | 22900 | 22900 | 22900 | 22900 | 68 |
| 407 | 20230707 | 121200 | 9518501300 | 22900 | 22900 | 22950 | 22900 | 263 |
| 408 | 20230707 | 121100 | 9512478550 | 22900 | 22850 | 22900 | 22850 | 61 |
| 409 | 20230707 | 121000 | 9511084650 | 22850 | 22950 | 23000 | 22850 | 3257 |
| 410 | 20230707 | 120900 | 9436587400 | 22950 | 22900 | 23000 | 22850 | 3111 |
| 411 | 20230707 | 120800 | 9365221200 | 22850 | 22900 | 22900 | 22850 | 308 |
| 412 | 20230707 | 120700 | 9358169550 | 22900 | 22800 | 22900 | 22800 | 292 |
| 413 | 20230707 | 120600 | 9351497450 | 22850 | 22800 | 22850 | 22800 | 941 |
| 414 | 20230707 | 120500 | 9330007850 | 22800 | 22850 | 22850 | 22800 | 495 |
| 415 | 20230707 | 120400 | 9318721750 | 22800 | 22800 | 22800 | 22800 | 199 |
| 416 | 20230707 | 120300 | 9314184550 | 22800 | 22800 | 22800 | 22800 | 84 |
| 417 | 20230707 | 120200 | 9312269350 | 22800 | 22750 | 22800 | 22750 | 250 |
| 418 | 20230707 | 120100 | 9306575900 | 22800 | 22800 | 22800 | 22800 | 197 |
| 419 | 20230707 | 120000 | 9302084300 | 22800 | 22800 | 22850 | 22800 | 62 |
| 420 | 20230707 | 115900 | 9300670650 | 22800 | 22850 | 22850 | 22800 | 406 |
| 421 | 20230707 | 115800 | 9291413550 | 22850 | 22800 | 22850 | 22800 | 71 |
| 422 | 20230707 | 115700 | 9289792250 | 22800 | 22750 | 22800 | 22750 | 425 |
| 423 | 20230707 | 115600 | 9280103250 | 22750 | 22800 | 22800 | 22750 | 192 |
| 424 | 20230707 | 115500 | 9275726850 | 22750 | 22750 | 22800 | 22750 | 202 |
| 425 | 20230707 | 115400 | 9271130400 | 22750 | 22800 | 22800 | 22750 | 5466 |
| 426 | 20230707 | 115300 | 9146776350 | 22800 | 22800 | 22800 | 22750 | 170 |
| 427 | 20230707 | 115200 | 9142901150 | 22750 | 22750 | 22800 | 22750 | 370 |
| 428 | 20230707 | 115100 | 9134469200 | 22800 | 22800 | 22800 | 22800 | 25 |
| 429 | 20230707 | 115000 | 9133899200 | 22800 | 22750 | 22800 | 22750 | 266 |
| 430 | 20230707 | 114900 | 9127836650 | 22750 | 22800 | 22800 | 22750 | 3525 |
| 431 | 20230707 | 114800 | 9047582450 | 22800 | 22850 | 22850 | 22800 | 491 |
| 432 | 20230707 | 114700 | 9036387350 | 22800 | 22800 | 22800 | 22800 | 1098 |
| 433 | 20230707 | 114600 | 9011352950 | 22800 | 22800 | 22800 | 22800 | 463 |
| 434 | 20230707 | 114500 | 9000796550 | 22800 | 22800 | 22850 | 22800 | 415 |
| 435 | 20230707 | 114400 | 8991334500 | 22800 | 22800 | 22800 | 22800 | 94 |
| 436 | 20230707 | 114300 | 8989191300 | 22800 | 22800 | 22800 | 22750 | 132 |
| 437 | 20230707 | 114200 | 8986183200 | 22800 | 22800 | 22800 | 22800 | 215 |
| 438 | 20230707 | 114100 | 8981281200 | 22750 | 22750 | 22800 | 22750 | 93 |
| 439 | 20230707 | 114000 | 8979165400 | 22750 | 22800 | 22800 | 22750 | 503 |
| 440 | 20230707 | 113900 | 8967721950 | 22800 | 22800 | 22800 | 22800 | 611 |
| 441 | 20230707 | 113800 | 8953791150 | 22800 | 22800 | 22800 | 22800 | 102 |
| 442 | 20230707 | 113700 | 8951465550 | 22800 | 22800 | 22800 | 22750 | 285 |
| 443 | 20230707 | 113600 | 8944977550 | 22800 | 22750 | 22800 | 22750 | 189 |
| 444 | 20230707 | 113500 | 8940675850 | 22750 | 22750 | 22800 | 22750 | 1372 |
| 445 | 20230707 | 113400 | 8909462550 | 22750 | 22800 | 22800 | 22750 | 192 |
| 446 | 20230707 | 113300 | 8905094500 | 22800 | 22750 | 22800 | 22750 | 20 |
| 447 | 20230707 | 113200 | 8904639000 | 22750 | 22750 | 22800 | 22750 | 947 |
| 448 | 20230707 | 113100 | 8883091400 | 22800 | 22800 | 22800 | 22750 | 950 |
| 449 | 20230707 | 113000 | 8861475600 | 22800 | 22750 | 22800 | 22750 | 494 |
| 450 | 20230707 | 112900 | 8850221750 | 22800 | 22800 | 22800 | 22750 | 1344 |
| 451 | 20230707 | 112800 | 8819597900 | 22800 | 22800 | 22800 | 22800 | 373 |
| 452 | 20230707 | 112700 | 8811093500 | 22800 | 22850 | 22850 | 22800 | 698 |
| 453 | 20230707 | 112600 | 8795164050 | 22800 | 22850 | 22850 | 22800 | 354 |
| 454 | 20230707 | 112500 | 8787077600 | 22850 | 22800 | 22900 | 22800 | 1852 |
| 455 | 20230707 | 112400 | 8744779700 | 22850 | 22850 | 22850 | 22800 | 149 |
| 456 | 20230707 | 112300 | 8741380400 | 22800 | 22800 | 22800 | 22800 | 190 |
| 457 | 20230707 | 112200 | 8737048400 | 22800 | 22800 | 22800 | 22800 | 20 |
| 458 | 20230707 | 112100 | 8736592400 | 22800 | 22800 | 22850 | 22800 | 168 |
| 459 | 20230707 | 112000 | 8732761700 | 22800 | 22800 | 22800 | 22800 | 475 |
| 460 | 20230707 | 111900 | 8721931700 | 22850 | 22800 | 22850 | 22800 | 150 |
| 461 | 20230707 | 111800 | 8718511050 | 22800 | 22800 | 22800 | 22800 | 603 |
| 462 | 20230707 | 111700 | 8704762650 | 22800 | 22800 | 22800 | 22750 | 4246 |
| 463 | 20230707 | 111600 | 8608109600 | 22800 | 22850 | 22850 | 22800 | 39 |
| 464 | 20230707 | 111500 | 8607219500 | 22850 | 22800 | 22850 | 22800 | 736 |
| 465 | 20230707 | 111400 | 8590403750 | 22800 | 22900 | 22900 | 22800 | 127 |
| 466 | 20230707 | 111300 | 8587503300 | 22850 | 22850 | 22850 | 22750 | 1650 |
| 467 | 20230707 | 111200 | 8549869400 | 22850 | 22900 | 22900 | 22850 | 429 |
| 468 | 20230707 | 111100 | 8540059600 | 22850 | 22850 | 22850 | 22850 | 523 |
| 469 | 20230707 | 111000 | 8528109050 | 22850 | 22900 | 22950 | 22800 | 3195 |
| 470 | 20230707 | 110900 | 8454937500 | 22950 | 22950 | 22950 | 22900 | 271 |
| 471 | 20230707 | 110800 | 8448719150 | 22950 | 22950 | 22950 | 22900 | 342 |
| 472 | 20230707 | 110700 | 8440871150 | 22950 | 22800 | 22950 | 22800 | 1394 |
| 473 | 20230707 | 110600 | 8408999950 | 22800 | 22850 | 22850 | 22800 | 57 |
| 474 | 20230707 | 110500 | 8407698300 | 22850 | 22850 | 22850 | 22800 | 193 |
| 475 | 20230707 | 110400 | 8403297200 | 22800 | 22850 | 22850 | 22800 | 663 |
| 476 | 20230707 | 110300 | 8388173100 | 22800 | 22800 | 22800 | 22800 | 487 |
| 477 | 20230707 | 110200 | 8377069500 | 22850 | 22850 | 22850 | 22850 | 122 |
| 478 | 20230707 | 110100 | 8374281800 | 22900 | 22900 | 22950 | 22850 | 465 |
| 479 | 20230707 | 110000 | 8363635550 | 22900 | 22800 | 22900 | 22800 | 958 |
| 480 | 20230707 | 105900 | 8341747350 | 22850 | 22900 | 22900 | 22800 | 1290 |
| 481 | 20230707 | 105800 | 8312326800 | 22900 | 22950 | 23100 | 22850 | 5309 |
| 482 | 20230707 | 105700 | 8190454900 | 22900 | 22850 | 22900 | 22850 | 872 |
| 483 | 20230707 | 105600 | 8170491750 | 22800 | 22800 | 22850 | 22750 | 1136 |
| 484 | 20230707 | 105500 | 8144557400 | 22750 | 22750 | 22750 | 22750 | 252 |
| 485 | 20230707 | 105400 | 8138824400 | 22750 | 22800 | 22800 | 22700 | 1399 |
| 486 | 20230707 | 105300 | 8106995350 | 22800 | 22800 | 22800 | 22800 | 439 |
| 487 | 20230707 | 105200 | 8096986150 | 22750 | 22700 | 22750 | 22700 | 3154 |
| 488 | 20230707 | 105100 | 8025259200 | 22700 | 22750 | 22750 | 22700 | 1880 |
| 489 | 20230707 | 105000 | 7982547850 | 22750 | 22750 | 22750 | 22700 | 539 |
| 490 | 20230707 | 104900 | 7970311400 | 22750 | 22750 | 22750 | 22700 | 715 |
| 491 | 20230707 | 104800 | 7954058650 | 22750 | 22750 | 22750 | 22700 | 710 |
| 492 | 20230707 | 104700 | 7937928450 | 22750 | 22750 | 22750 | 22700 | 169 |
| 493 | 20230707 | 104600 | 7934086700 | 22750 | 22750 | 22750 | 22700 | 809 |
| 494 | 20230707 | 104500 | 7915689600 | 22700 | 22750 | 22750 | 22700 | 2228 |
| 495 | 20230707 | 104400 | 7865015450 | 22750 | 22700 | 22750 | 22700 | 605 |
| 496 | 20230707 | 104300 | 7851251800 | 22700 | 22700 | 22700 | 22700 | 544 |
| 497 | 20230707 | 104200 | 7838903000 | 22700 | 22700 | 22700 | 22650 | 752 |
| 498 | 20230707 | 104100 | 7821865300 | 22650 | 22700 | 22700 | 22650 | 812 |
| 499 | 20230707 | 104000 | 7803434800 | 22750 | 22700 | 22750 | 22700 | 586 |
| 500 | 20230707 | 103900 | 7790118550 | 22700 | 22800 | 22800 | 22700 | 914 |
| 501 | 20230707 | 103800 | 7769366150 | 22750 | 22700 | 22800 | 22700 | 1156 |
| 502 | 20230707 | 103700 | 7743042650 | 22700 | 22750 | 22800 | 22700 | 786 |
| 503 | 20230707 | 103600 | 7725166950 | 22750 | 22700 | 22750 | 22700 | 1024 |
| 504 | 20230707 | 103500 | 7701883450 | 22750 | 22750 | 22750 | 22750 | 560 |
| 505 | 20230707 | 103400 | 7689143450 | 22750 | 22750 | 22750 | 22750 | 1784 |
| 506 | 20230707 | 103300 | 7648557450 | 22750 | 22700 | 22750 | 22700 | 226 |
| 507 | 20230707 | 103200 | 7643416350 | 22700 | 22650 | 22700 | 22650 | 1011 |
| 508 | 20230707 | 103100 | 7620472700 | 22700 | 22650 | 22700 | 22650 | 533 |
| 509 | 20230707 | 103000 | 7608395100 | 22650 | 22650 | 22700 | 22650 | 3487 |
| 510 | 20230707 | 102900 | 7529410400 | 22700 | 22700 | 22700 | 22650 | 755 |
| 511 | 20230707 | 102800 | 7512277300 | 22700 | 22750 | 22750 | 22650 | 3713 |
| 512 | 20230707 | 102700 | 7427952550 | 22800 | 22750 | 22800 | 22700 | 797 |
| 513 | 20230707 | 102600 | 7409831050 | 22750 | 22750 | 22800 | 22750 | 1904 |
| 514 | 20230707 | 102500 | 7366509150 | 22800 | 22850 | 22900 | 22750 | 3002 |
| 515 | 20230707 | 102400 | 7298011500 | 22850 | 22800 | 22900 | 22800 | 1190 |
| 516 | 20230707 | 102300 | 7270824350 | 22850 | 22800 | 22850 | 22750 | 1221 |
| 517 | 20230707 | 102200 | 7242988750 | 22800 | 22800 | 22850 | 22750 | 1186 |
| 518 | 20230707 | 102100 | 7215955400 | 22800 | 22750 | 22800 | 22750 | 1732 |
| 519 | 20230707 | 102000 | 7176551350 | 22800 | 22750 | 22800 | 22700 | 1240 |
| 520 | 20230707 | 101900 | 7148341700 | 22750 | 22800 | 22900 | 22750 | 1416 |
| 521 | 20230707 | 101800 | 7116103350 | 22800 | 22700 | 23150 | 22650 | 10936 |
| 522 | 20230707 | 101700 | 6865397900 | 22700 | 22750 | 22800 | 22650 | 2520 |
| 523 | 20230707 | 101600 | 6808171550 | 22750 | 22700 | 22800 | 22700 | 237 |
| 524 | 20230707 | 101500 | 6802783400 | 22750 | 22700 | 22750 | 22650 | 830 |
| 525 | 20230707 | 101400 | 6783942950 | 22700 | 22650 | 22700 | 22650 | 799 |
| 526 | 20230707 | 101300 | 6765821700 | 22650 | 22700 | 22700 | 22650 | 1313 |
| 527 | 20230707 | 101200 | 6736064200 | 22650 | 22700 | 22750 | 22650 | 2064 |
| 528 | 20230707 | 101100 | 6689274250 | 22750 | 22800 | 22800 | 22700 | 514 |
| 529 | 20230707 | 101000 | 6677593600 | 22800 | 22750 | 22800 | 22650 | 729 |
| 530 | 20230707 | 100900 | 6661018150 | 22750 | 22650 | 22750 | 22650 | 1079 |
| 531 | 20230707 | 100800 | 6636513800 | 22650 | 22800 | 22800 | 22650 | 3673 |
| 532 | 20230707 | 100700 | 6553075850 | 22800 | 22650 | 22800 | 22650 | 2574 |
| 533 | 20230707 | 100600 | 6494524300 | 22700 | 22650 | 22700 | 22600 | 3033 |
| 534 | 20230707 | 100500 | 6425759450 | 22650 | 22600 | 22650 | 22600 | 556 |
| 535 | 20230707 | 100400 | 6413173250 | 22650 | 22650 | 22650 | 22600 | 2592 |
| 536 | 20230707 | 100300 | 6354514500 | 22650 | 22650 | 22700 | 22600 | 1920 |
| 537 | 20230707 | 100200 | 6311034500 | 22650 | 22650 | 22650 | 22600 | 2183 |
| 538 | 20230707 | 100100 | 6261645800 | 22650 | 22700 | 22700 | 22600 | 3347 |
| 539 | 20230707 | 100000 | 6185800150 | 22700 | 22750 | 22750 | 22700 | 3216 |
| 540 | 20230707 | 095900 | 6112760000 | 22750 | 22750 | 22750 | 22700 | 1140 |
| 541 | 20230707 | 095800 | 6086853300 | 22750 | 22800 | 22800 | 22700 | 5203 |
| 542 | 20230707 | 095700 | 5968539750 | 22800 | 22950 | 22950 | 22800 | 11762 |
| 543 | 20230707 | 095600 | 5699912000 | 22950 | 22900 | 22950 | 22900 | 341 |
| 544 | 20230707 | 095500 | 5692090000 | 22950 | 22900 | 22950 | 22850 | 1737 |
| 545 | 20230707 | 095400 | 5652359600 | 22850 | 22900 | 22900 | 22850 | 2047 |
| 546 | 20230707 | 095300 | 5605545700 | 22900 | 23000 | 23000 | 22850 | 8662 |
| 547 | 20230707 | 095200 | 5407223150 | 23000 | 23050 | 23050 | 23000 | 7793 |
| 548 | 20230707 | 095100 | 5227772750 | 23050 | 23050 | 23100 | 23050 | 520 |
| 549 | 20230707 | 095000 | 5215776200 | 23050 | 23050 | 23100 | 23050 | 802 |
| 550 | 20230707 | 094900 | 5197290050 | 23050 | 23050 | 23050 | 23000 | 496 |
| 551 | 20230707 | 094800 | 5185866550 | 23050 | 23000 | 23050 | 22950 | 1169 |
| 552 | 20230707 | 094700 | 5158978050 | 23000 | 23000 | 23050 | 22950 | 1803 |
| 553 | 20230707 | 094600 | 5117529700 | 23000 | 23050 | 23050 | 22950 | 3192 |
| 554 | 20230707 | 094500 | 5044068000 | 23050 | 23050 | 23100 | 23050 | 2670 |
| 555 | 20230707 | 094400 | 4982518900 | 23050 | 23150 | 23150 | 23050 | 6200 |
| 556 | 20230707 | 094300 | 4839188600 | 23200 | 23150 | 23200 | 23150 | 755 |
| 557 | 20230707 | 094200 | 4821702900 | 23200 | 23200 | 23200 | 23150 | 1840 |
| 558 | 20230707 | 094100 | 4779089100 | 23200 | 23150 | 23200 | 23150 | 1917 |
| 559 | 20230707 | 094000 | 4734630150 | 23200 | 23150 | 23200 | 23150 | 360 |
| 560 | 20230707 | 093900 | 4726293900 | 23150 | 23200 | 23200 | 23100 | 5073 |
| 561 | 20230707 | 093800 | 4608929650 | 23200 | 23300 | 23300 | 23150 | 2591 |
| 562 | 20230707 | 093700 | 4548703950 | 23300 | 23300 | 23350 | 23250 | 2282 |
| 563 | 20230707 | 093600 | 4495545750 | 23300 | 23300 | 23300 | 23300 | 628 |
| 564 | 20230707 | 093500 | 4480913350 | 23300 | 23300 | 23300 | 23250 | 6238 |
| 565 | 20230707 | 093400 | 4335763950 | 23300 | 23250 | 23300 | 23200 | 3472 |
| 566 | 20230707 | 093300 | 4255045250 | 23250 | 23200 | 23250 | 23200 | 1008 |
| 567 | 20230707 | 093200 | 4231651950 | 23200 | 23200 | 23250 | 23150 | 5671 |
| 568 | 20230707 | 093100 | 4100135550 | 23200 | 23150 | 23200 | 23150 | 8096 |
| 569 | 20230707 | 093000 | 3912368000 | 23200 | 23150 | 23200 | 23150 | 1893 |
| 570 | 20230707 | 092900 | 3868500500 | 23150 | 23200 | 23250 | 23150 | 1663 |
| 571 | 20230707 | 092800 | 3829984900 | 23250 | 23250 | 23250 | 23200 | 1194 |
| 572 | 20230707 | 092700 | 3802250200 | 23200 | 23100 | 23250 | 23050 | 5448 |
| 573 | 20230707 | 092600 | 3676165100 | 23050 | 23100 | 23100 | 23050 | 1646 |
| 574 | 20230707 | 092500 | 3638224600 | 23050 | 23100 | 23100 | 23050 | 3443 |
| 575 | 20230707 | 092400 | 3558734100 | 23100 | 23100 | 23100 | 23050 | 1847 |
| 576 | 20230707 | 092300 | 3516070000 | 23100 | 23150 | 23150 | 23100 | 2429 |
| 577 | 20230707 | 092200 | 3459903450 | 23150 | 23050 | 23200 | 23000 | 1551 |
| 578 | 20230707 | 092100 | 3424076350 | 23000 | 23000 | 23250 | 23000 | 3708 |
| 579 | 20230707 | 092000 | 3338463250 | 22950 | 22900 | 23000 | 22850 | 2243 |
| 580 | 20230707 | 091900 | 3287001300 | 22850 | 23000 | 23000 | 22850 | 5700 |
| 581 | 20230707 | 091800 | 3156524150 | 22850 | 23000 | 23050 | 22850 | 5345 |
| 582 | 20230707 | 091700 | 3033995450 | 23000 | 23000 | 23050 | 23000 | 1901 |
| 583 | 20230707 | 091600 | 2990231050 | 23000 | 22950 | 23000 | 22900 | 7132 |
| 584 | 20230707 | 091500 | 2826702300 | 23000 | 23050 | 23050 | 22950 | 3941 |
| 585 | 20230707 | 091400 | 2736075000 | 23050 | 23050 | 23050 | 23000 | 8944 |
| 586 | 20230707 | 091300 | 2530091300 | 23050 | 23050 | 23150 | 23050 | 4448 |
| 587 | 20230707 | 091200 | 2427460850 | 23000 | 23150 | 23150 | 23000 | 6620 |
| 588 | 20230707 | 091100 | 2274654450 | 23150 | 23150 | 23200 | 23100 | 4711 |
| 589 | 20230707 | 091000 | 2165606400 | 23200 | 23250 | 23300 | 23200 | 5967 |
| 590 | 20230707 | 090900 | 2026935150 | 23300 | 23350 | 23350 | 23250 | 2012 |
| 591 | 20230707 | 090800 | 1980095450 | 23350 | 23150 | 23350 | 23150 | 7583 |
| 592 | 20230707 | 090700 | 1803738400 | 23150 | 23200 | 23250 | 23150 | 4144 |
| 593 | 20230707 | 090600 | 1707658550 | 23200 | 23100 | 23250 | 23100 | 3752 |
| 594 | 20230707 | 090500 | 1620724350 | 23100 | 22950 | 23200 | 22850 | 9999 |
| 595 | 20230707 | 090400 | 1391137950 | 22950 | 23250 | 23300 | 22950 | 13491 |
| 596 | 20230707 | 090300 | 1078448250 | 23250 | 23300 | 23300 | 23200 | 8002 |
| 597 | 20230707 | 090200 | 892384950 | 23300 | 23250 | 23400 | 23150 | 14128 |
| 598 | 20230707 | 090100 | 563364050 | 23250 | 22900 | 23250 | 22900 | 10197 |
| 599 | 20230707 | 090000 | 327236650 | 23000 | 23050 | 23050 | 22850 | 13884 |