32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 185900 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 3101 |
| 3 | 20230710 | 185800 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20230710 | 185700 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20230710 | 185600 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20230710 | 185500 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20230710 | 185400 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20230710 | 185300 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20230710 | 185200 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20230710 | 185100 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20230710 | 185000 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20230710 | 184900 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20230710 | 184800 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20230710 | 184700 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20230710 | 184600 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20230710 | 184500 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20230710 | 184400 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20230710 | 184300 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20230710 | 184200 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20230710 | 184100 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20230710 | 184000 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20230710 | 183900 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20230710 | 183800 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20230710 | 183700 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20230710 | 183600 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20230710 | 183500 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20230710 | 183400 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20230710 | 183300 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20230710 | 183200 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20230710 | 183100 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20230710 | 183000 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20230710 | 182900 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 3101 |
| 33 | 20230710 | 182800 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20230710 | 182700 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20230710 | 182600 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20230710 | 182500 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20230710 | 182400 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20230710 | 182300 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20230710 | 182200 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20230710 | 182100 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20230710 | 182000 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20230710 | 181900 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20230710 | 181800 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20230710 | 181700 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20230710 | 181600 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20230710 | 181500 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20230710 | 181400 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20230710 | 181300 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20230710 | 181200 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20230710 | 181100 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20230710 | 181000 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20230710 | 180900 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20230710 | 180800 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20230710 | 180700 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20230710 | 180600 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20230710 | 180500 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20230710 | 180400 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20230710 | 180300 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20230710 | 180200 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20230710 | 180100 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20230710 | 180000 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20230710 | 175900 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 3101 |
| 63 | 20230710 | 175800 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20230710 | 175700 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20230710 | 175600 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20230710 | 175500 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20230710 | 175400 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20230710 | 175300 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20230710 | 175200 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20230710 | 175100 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20230710 | 175000 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20230710 | 174900 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20230710 | 174800 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20230710 | 174700 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20230710 | 174600 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20230710 | 174500 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20230710 | 174400 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20230710 | 174300 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20230710 | 174200 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20230710 | 174100 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20230710 | 174000 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20230710 | 173900 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20230710 | 173800 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20230710 | 173700 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20230710 | 173600 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20230710 | 173500 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20230710 | 173400 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20230710 | 173300 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20230710 | 173200 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20230710 | 173100 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20230710 | 173000 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20230710 | 172900 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 3101 |
| 93 | 20230710 | 172800 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20230710 | 172700 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20230710 | 172600 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20230710 | 172500 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20230710 | 172400 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20230710 | 172300 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20230710 | 172200 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20230710 | 172100 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20230710 | 172000 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20230710 | 171900 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20230710 | 171800 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20230710 | 171700 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20230710 | 171600 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20230710 | 171500 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20230710 | 171400 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20230710 | 171300 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20230710 | 171200 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20230710 | 171100 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20230710 | 171000 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20230710 | 170900 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20230710 | 170800 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20230710 | 170700 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20230710 | 170600 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20230710 | 170500 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20230710 | 170400 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20230710 | 170300 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20230710 | 170200 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20230710 | 170100 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20230710 | 170000 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20230710 | 165900 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 3101 |
| 123 | 20230710 | 165800 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20230710 | 165700 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20230710 | 165600 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20230710 | 165500 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20230710 | 165400 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20230710 | 165300 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20230710 | 165200 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20230710 | 165100 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20230710 | 165000 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20230710 | 164900 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20230710 | 164800 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20230710 | 164700 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20230710 | 164600 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20230710 | 164500 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20230710 | 164400 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20230710 | 164300 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20230710 | 164200 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20230710 | 164100 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20230710 | 164000 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20230710 | 163900 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20230710 | 163800 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20230710 | 163700 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20230710 | 163600 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20230710 | 163500 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20230710 | 163400 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20230710 | 163300 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20230710 | 163200 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20230710 | 163100 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20230710 | 163000 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20230710 | 162900 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 3101 |
| 153 | 20230710 | 162800 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20230710 | 162700 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20230710 | 162600 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20230710 | 162500 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20230710 | 162400 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20230710 | 162300 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20230710 | 162200 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20230710 | 162100 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20230710 | 162000 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20230710 | 161900 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20230710 | 161800 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20230710 | 161700 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20230710 | 161600 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20230710 | 161500 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20230710 | 161400 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20230710 | 161300 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20230710 | 161200 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20230710 | 161100 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20230710 | 161000 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20230710 | 160900 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20230710 | 160800 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20230710 | 160700 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20230710 | 160600 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20230710 | 160500 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20230710 | 160400 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20230710 | 160300 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20230710 | 160200 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20230710 | 160100 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20230710 | 160000 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20230710 | 155900 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 3101 |
| 183 | 20230710 | 155800 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20230710 | 155700 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20230710 | 155600 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20230710 | 155500 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20230710 | 155400 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20230710 | 155300 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20230710 | 155200 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20230710 | 155100 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20230710 | 155000 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20230710 | 154900 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20230710 | 154800 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20230710 | 154700 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20230710 | 154600 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20230710 | 154500 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20230710 | 154400 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20230710 | 154300 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20230710 | 154200 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20230710 | 154100 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20230710 | 154000 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20230710 | 153900 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20230710 | 153800 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20230710 | 153700 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20230710 | 153600 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20230710 | 153500 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20230710 | 153400 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20230710 | 153300 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20230710 | 153200 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20230710 | 153100 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20230710 | 153000 | 4871128550 | 39650 | 39650 | 39650 | 39650 | 3101 |
| 212 | 20230710 | 152900 | 4748173900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 213 | 20230710 | 152800 | 4748173900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20230710 | 152700 | 4748173900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20230710 | 152600 | 4748173900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20230710 | 152500 | 4748173900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20230710 | 152400 | 4748173900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20230710 | 152300 | 4748173900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20230710 | 152200 | 4748173900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20230710 | 152100 | 4748173900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20230710 | 152000 | 4748173900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20230710 | 151900 | 4748173900 | 39800 | 39750 | 39800 | 39750 | 121 |
| 223 | 20230710 | 151800 | 4743358450 | 39600 | 39850 | 39850 | 39600 | 226 |
| 224 | 20230710 | 151700 | 4734379350 | 39750 | 39800 | 39900 | 39750 | 113 |
| 225 | 20230710 | 151600 | 4729877300 | 39800 | 39750 | 39800 | 39650 | 1596 |
| 226 | 20230710 | 151500 | 4666508250 | 39750 | 39750 | 39750 | 39650 | 669 |
| 227 | 20230710 | 151400 | 4639927250 | 39700 | 39700 | 39750 | 39700 | 153 |
| 228 | 20230710 | 151300 | 4633850050 | 39700 | 39750 | 39750 | 39650 | 409 |
| 229 | 20230710 | 151200 | 4617622500 | 39700 | 39500 | 39700 | 39500 | 734 |
| 230 | 20230710 | 151100 | 4588513350 | 39600 | 39650 | 39700 | 39450 | 7571 |
| 231 | 20230710 | 151000 | 4289054100 | 39650 | 39600 | 39700 | 39600 | 499 |
| 232 | 20230710 | 150900 | 4269262800 | 39700 | 39750 | 39750 | 39600 | 159 |
| 233 | 20230710 | 150800 | 4262946150 | 39750 | 39650 | 39750 | 39500 | 13531 |
| 234 | 20230710 | 150700 | 3728079400 | 39650 | 39700 | 39700 | 39650 | 109 |
| 235 | 20230710 | 150600 | 3723754250 | 39750 | 39750 | 39750 | 39700 | 170 |
| 236 | 20230710 | 150500 | 3717000450 | 39750 | 39750 | 39750 | 39750 | 63 |
| 237 | 20230710 | 150400 | 3714496200 | 39750 | 39800 | 39800 | 39750 | 699 |
| 238 | 20230710 | 150300 | 3686710500 | 39800 | 39800 | 39800 | 39750 | 171 |
| 239 | 20230710 | 150200 | 3679906800 | 39750 | 39800 | 39800 | 39750 | 484 |
| 240 | 20230710 | 150100 | 3660654650 | 39750 | 39800 | 39800 | 39750 | 197 |
| 241 | 20230710 | 150000 | 3652819250 | 39800 | 39800 | 39800 | 39750 | 22 |
| 242 | 20230710 | 145900 | 3651944550 | 39800 | 39800 | 39800 | 39800 | 34 |
| 243 | 20230710 | 145800 | 3650591350 | 39800 | 39800 | 39800 | 39750 | 180 |
| 244 | 20230710 | 145700 | 3643427400 | 39800 | 39850 | 39850 | 39800 | 15 |
| 245 | 20230710 | 145600 | 3642830300 | 39850 | 39850 | 39850 | 39800 | 136 |
| 246 | 20230710 | 145500 | 3637410750 | 39900 | 39850 | 39900 | 39850 | 145 |
| 247 | 20230710 | 145400 | 3631626300 | 39850 | 39900 | 39900 | 39850 | 59 |
| 248 | 20230710 | 145300 | 3629272250 | 39900 | 39750 | 39900 | 39750 | 772 |
| 249 | 20230710 | 145200 | 3598536300 | 39800 | 39800 | 39800 | 39750 | 58 |
| 250 | 20230710 | 145100 | 3596227950 | 39750 | 39850 | 39850 | 39750 | 138 |
| 251 | 20230710 | 145000 | 3590733600 | 39850 | 39850 | 39850 | 39750 | 165 |
| 252 | 20230710 | 144900 | 3584171200 | 39750 | 39800 | 39850 | 39750 | 134 |
| 253 | 20230710 | 144800 | 3578835300 | 39800 | 39850 | 39850 | 39800 | 225 |
| 254 | 20230710 | 144700 | 3569875600 | 39850 | 39800 | 39850 | 39800 | 227 |
| 255 | 20230710 | 144600 | 3560839700 | 39800 | 39700 | 39800 | 39700 | 95 |
| 256 | 20230710 | 144500 | 3557064600 | 39800 | 39750 | 39800 | 39700 | 220 |
| 257 | 20230710 | 144400 | 3548318400 | 39750 | 39750 | 39750 | 39700 | 121 |
| 258 | 20230710 | 144300 | 3543508700 | 39750 | 39700 | 39750 | 39700 | 44 |
| 259 | 20230710 | 144200 | 3541761800 | 39750 | 39750 | 39750 | 39700 | 423 |
| 260 | 20230710 | 144100 | 3524965900 | 39700 | 39650 | 39750 | 39650 | 1394 |
| 261 | 20230710 | 144000 | 3469651900 | 39650 | 39750 | 39800 | 39650 | 450 |
| 262 | 20230710 | 143900 | 3451784350 | 39800 | 39700 | 39850 | 39700 | 365 |
| 263 | 20230710 | 143800 | 3437270800 | 39750 | 39900 | 39900 | 39750 | 215 |
| 264 | 20230710 | 143700 | 3428707500 | 39900 | 39900 | 39900 | 39850 | 120 |
| 265 | 20230710 | 143600 | 3423921150 | 39900 | 39950 | 39950 | 39900 | 165 |
| 266 | 20230710 | 143500 | 3417335000 | 39950 | 39950 | 39950 | 39950 | 40 |
| 267 | 20230710 | 143400 | 3415737000 | 39950 | 39950 | 39950 | 39900 | 58 |
| 268 | 20230710 | 143300 | 3413421150 | 39900 | 39950 | 39950 | 39900 | 9 |
| 269 | 20230710 | 143200 | 3413061650 | 39950 | 39850 | 39950 | 39850 | 58 |
| 270 | 20230710 | 143100 | 3410746150 | 39900 | 39950 | 39950 | 39850 | 170 |
| 271 | 20230710 | 143000 | 3403959500 | 39950 | 39900 | 39950 | 39900 | 59 |
| 272 | 20230710 | 142900 | 3401603750 | 39950 | 39900 | 39950 | 39900 | 134 |
| 273 | 20230710 | 142800 | 3396257100 | 39900 | 39800 | 39900 | 39800 | 93 |
| 274 | 20230710 | 142700 | 3392549450 | 39900 | 39850 | 39900 | 39750 | 1277 |
| 275 | 20230710 | 142600 | 3341730800 | 39900 | 39900 | 39900 | 39900 | 86 |
| 276 | 20230710 | 142500 | 3338299400 | 39850 | 39950 | 39950 | 39850 | 119 |
| 277 | 20230710 | 142400 | 3333551200 | 39950 | 39900 | 39950 | 39900 | 54 |
| 278 | 20230710 | 142300 | 3331395150 | 39900 | 39900 | 39900 | 39900 | 92 |
| 279 | 20230710 | 142200 | 3327724350 | 39850 | 39900 | 39900 | 39850 | 47 |
| 280 | 20230710 | 142100 | 3325849900 | 39900 | 39950 | 39950 | 39850 | 182 |
| 281 | 20230710 | 142000 | 3318586900 | 39950 | 39900 | 39950 | 39900 | 112 |
| 282 | 20230710 | 141900 | 3314113400 | 39950 | 39900 | 39950 | 39900 | 113 |
| 283 | 20230710 | 141800 | 3309603300 | 39950 | 39950 | 39950 | 39900 | 301 |
| 284 | 20230710 | 141700 | 3297588650 | 39950 | 39950 | 39950 | 39900 | 45 |
| 285 | 20230710 | 141600 | 3295791800 | 39950 | 39950 | 39950 | 39950 | 59 |
| 286 | 20230710 | 141500 | 3293434750 | 39950 | 39950 | 39950 | 39900 | 99 |
| 287 | 20230710 | 141400 | 3289479900 | 39950 | 39900 | 39950 | 39800 | 206 |
| 288 | 20230710 | 141300 | 3281260950 | 39800 | 39800 | 39900 | 39800 | 402 |
| 289 | 20230710 | 141200 | 3265249000 | 39850 | 39950 | 39950 | 39850 | 204 |
| 290 | 20230710 | 141100 | 3257112550 | 39950 | 40000 | 40000 | 39950 | 153 |
| 291 | 20230710 | 141000 | 3250998900 | 40000 | 40050 | 40050 | 40000 | 160 |
| 292 | 20230710 | 140900 | 3244598850 | 40050 | 40000 | 40050 | 40000 | 85 |
| 293 | 20230710 | 140800 | 3241195900 | 40050 | 40050 | 40050 | 40000 | 216 |
| 294 | 20230710 | 140700 | 3232546000 | 40000 | 40050 | 40050 | 40000 | 97 |
| 295 | 20230710 | 140600 | 3228661400 | 40050 | 40050 | 40050 | 40050 | 57 |
| 296 | 20230710 | 140500 | 3226378550 | 40050 | 40050 | 40100 | 40050 | 69 |
| 297 | 20230710 | 140400 | 3223612000 | 40100 | 40100 | 40100 | 40100 | 56 |
| 298 | 20230710 | 140300 | 3221366400 | 40100 | 40100 | 40100 | 40100 | 97 |
| 299 | 20230710 | 140200 | 3217476700 | 40100 | 40050 | 40100 | 40000 | 117 |
| 300 | 20230710 | 140100 | 3212790400 | 40050 | 40100 | 40100 | 40050 | 62 |
| 301 | 20230710 | 140000 | 3210306050 | 40100 | 40050 | 40100 | 40000 | 130 |
| 302 | 20230710 | 135900 | 3205099650 | 40050 | 40100 | 40100 | 40050 | 163 |
| 303 | 20230710 | 135800 | 3198566100 | 40100 | 40100 | 40100 | 40100 | 2 |
| 304 | 20230710 | 135700 | 3198485900 | 40050 | 40000 | 40100 | 40000 | 167 |
| 305 | 20230710 | 135600 | 3191798700 | 40050 | 40000 | 40050 | 40000 | 218 |
| 306 | 20230710 | 135500 | 3183070250 | 40000 | 40100 | 40100 | 40000 | 61 |
| 307 | 20230710 | 135400 | 3180629950 | 40050 | 40050 | 40050 | 40050 | 120 |
| 308 | 20230710 | 135300 | 3175823950 | 40000 | 40150 | 40150 | 40000 | 221 |
| 309 | 20230710 | 135200 | 3166969250 | 40150 | 40050 | 40150 | 40050 | 170 |
| 310 | 20230710 | 135100 | 3160154150 | 40050 | 40150 | 40150 | 40050 | 380 |
| 311 | 20230710 | 135000 | 3144918250 | 40150 | 40150 | 40150 | 40150 | 105 |
| 312 | 20230710 | 134900 | 3140702500 | 40100 | 40100 | 40100 | 40100 | 420 |
| 313 | 20230710 | 134800 | 3123860500 | 40100 | 40050 | 40100 | 40050 | 30 |
| 314 | 20230710 | 134700 | 3122658900 | 40100 | 40100 | 40100 | 40100 | 154 |
| 315 | 20230710 | 134600 | 3116483500 | 40100 | 40050 | 40100 | 40050 | 299 |
| 316 | 20230710 | 134500 | 3104502200 | 40050 | 40050 | 40100 | 40000 | 159 |
| 317 | 20230710 | 134400 | 3098136200 | 40100 | 40100 | 40100 | 40100 | 337 |
| 318 | 20230710 | 134300 | 3084622500 | 40100 | 40100 | 40100 | 40100 | 2 |
| 319 | 20230710 | 134200 | 3084542300 | 40100 | 40100 | 40100 | 40050 | 206 |
| 320 | 20230710 | 134100 | 3076290350 | 40100 | 40100 | 40100 | 40050 | 198 |
| 321 | 20230710 | 134000 | 3068350700 | 40100 | 40100 | 40100 | 40100 | 33 |
| 322 | 20230710 | 133900 | 3067027400 | 40100 | 40100 | 40100 | 40050 | 74 |
| 323 | 20230710 | 133800 | 3064062000 | 40100 | 40100 | 40100 | 40050 | 359 |
| 324 | 20230710 | 133700 | 3049673850 | 40100 | 40100 | 40100 | 40100 | 56 |
| 325 | 20230710 | 133600 | 3047428250 | 40100 | 40100 | 40100 | 40050 | 106 |
| 326 | 20230710 | 133500 | 3043178550 | 40100 | 40050 | 40100 | 40050 | 536 |
| 327 | 20230710 | 133400 | 3021707150 | 40100 | 40100 | 40100 | 40100 | 28 |
| 328 | 20230710 | 133300 | 3020584350 | 40050 | 40000 | 40050 | 40000 | 92 |
| 329 | 20230710 | 133200 | 3016900400 | 40050 | 40050 | 40050 | 40000 | 292 |
| 330 | 20230710 | 133100 | 3005206200 | 40000 | 40050 | 40050 | 40000 | 57 |
| 331 | 20230710 | 133000 | 3002924850 | 40050 | 40050 | 40050 | 40000 | 110 |
| 332 | 20230710 | 132900 | 2998520200 | 40100 | 40000 | 40100 | 40000 | 188 |
| 333 | 20230710 | 132800 | 2990991500 | 40000 | 40100 | 40100 | 40000 | 195 |
| 334 | 20230710 | 132700 | 2983179600 | 40050 | 40100 | 40100 | 40050 | 77 |
| 335 | 20230710 | 132600 | 2980095600 | 40050 | 40100 | 40100 | 40000 | 94 |
| 336 | 20230710 | 132500 | 2976328400 | 40100 | 40050 | 40100 | 40000 | 192 |
| 337 | 20230710 | 132400 | 2968631400 | 40000 | 40100 | 40100 | 40000 | 43 |
| 338 | 20230710 | 132300 | 2966910050 | 40050 | 40000 | 40100 | 40000 | 125 |
| 339 | 20230710 | 132200 | 2961901350 | 40050 | 40000 | 40050 | 40000 | 288 |
| 340 | 20230710 | 132100 | 2950372500 | 40000 | 40000 | 40000 | 40000 | 25 |
| 341 | 20230710 | 132000 | 2949372500 | 40050 | 40000 | 40050 | 40000 | 240 |
| 342 | 20230710 | 131900 | 2939762000 | 39950 | 40000 | 40000 | 39950 | 82 |
| 343 | 20230710 | 131800 | 2936482850 | 40000 | 40100 | 40100 | 40000 | 85 |
| 344 | 20230710 | 131700 | 2933078100 | 40100 | 40100 | 40100 | 40050 | 223 |
| 345 | 20230710 | 131600 | 2924137700 | 40100 | 40050 | 40100 | 40050 | 48 |
| 346 | 20230710 | 131500 | 2922213800 | 40100 | 40100 | 40100 | 40050 | 190 |
| 347 | 20230710 | 131400 | 2914594850 | 40100 | 40050 | 40100 | 40050 | 230 |
| 348 | 20230710 | 131300 | 2905378100 | 40050 | 40100 | 40100 | 40000 | 86 |
| 349 | 20230710 | 131200 | 2901932950 | 40100 | 40100 | 40100 | 40100 | 85 |
| 350 | 20230710 | 131100 | 2898524450 | 40050 | 40100 | 40100 | 40050 | 282 |
| 351 | 20230710 | 131000 | 2887223950 | 40050 | 40050 | 40050 | 40050 | 18 |
| 352 | 20230710 | 130900 | 2886503050 | 40100 | 40100 | 40150 | 40100 | 191 |
| 353 | 20230710 | 130800 | 2878840950 | 40100 | 40050 | 40100 | 40050 | 235 |
| 354 | 20230710 | 130700 | 2869427500 | 40000 | 40100 | 40100 | 40000 | 189 |
| 355 | 20230710 | 130600 | 2861855850 | 40050 | 40050 | 40050 | 40050 | 67 |
| 356 | 20230710 | 130500 | 2859172500 | 40000 | 40000 | 40000 | 40000 | 62 |
| 357 | 20230710 | 130400 | 2856692500 | 39950 | 40000 | 40000 | 39950 | 159 |
| 358 | 20230710 | 130300 | 2850333400 | 40000 | 40000 | 40000 | 40000 | 54 |
| 359 | 20230710 | 130200 | 2848173400 | 40000 | 40000 | 40000 | 40000 | 99 |
| 360 | 20230710 | 130100 | 2844213400 | 39950 | 40000 | 40000 | 39950 | 169 |
| 361 | 20230710 | 130000 | 2837454250 | 39950 | 40000 | 40000 | 39950 | 220 |
| 362 | 20230710 | 125900 | 2828662950 | 40000 | 40000 | 40000 | 40000 | 165 |
| 363 | 20230710 | 125800 | 2822062950 | 39950 | 40000 | 40000 | 39950 | 140 |
| 364 | 20230710 | 125700 | 2816463850 | 40000 | 40000 | 40000 | 40000 | 119 |
| 365 | 20230710 | 125600 | 2811703850 | 40000 | 40000 | 40000 | 40000 | 110 |
| 366 | 20230710 | 125500 | 2807303850 | 40000 | 40000 | 40000 | 39950 | 163 |
| 367 | 20230710 | 125400 | 2800784700 | 40000 | 40050 | 40050 | 40000 | 77 |
| 368 | 20230710 | 125300 | 2797702850 | 40050 | 40000 | 40050 | 40000 | 127 |
| 369 | 20230710 | 125200 | 2792617350 | 40050 | 40050 | 40050 | 40000 | 74 |
| 370 | 20230710 | 125100 | 2789655600 | 40050 | 40050 | 40100 | 40050 | 213 |
| 371 | 20230710 | 125000 | 2781121200 | 40050 | 40000 | 40050 | 40000 | 124 |
| 372 | 20230710 | 124900 | 2776155900 | 40050 | 40050 | 40050 | 40050 | 81 |
| 373 | 20230710 | 124800 | 2772911850 | 40000 | 40050 | 40050 | 40000 | 167 |
| 374 | 20230710 | 124700 | 2766229500 | 40000 | 39950 | 40000 | 39950 | 82 |
| 375 | 20230710 | 124600 | 2762950350 | 40000 | 40000 | 40000 | 40000 | 0 |
| 376 | 20230710 | 124500 | 2762950350 | 40000 | 40000 | 40000 | 39950 | 175 |
| 377 | 20230710 | 124400 | 2755950450 | 40000 | 40000 | 40000 | 39950 | 176 |
| 378 | 20230710 | 124300 | 2748911350 | 40000 | 40000 | 40000 | 40000 | 91 |
| 379 | 20230710 | 124200 | 2745271350 | 39950 | 39950 | 39950 | 39950 | 100 |
| 380 | 20230710 | 124100 | 2741276350 | 39950 | 39900 | 39950 | 39900 | 67 |
| 381 | 20230710 | 124000 | 2738600550 | 39900 | 39900 | 39900 | 39900 | 229 |
| 382 | 20230710 | 123900 | 2729463450 | 39900 | 39900 | 39900 | 39900 | 75 |
| 383 | 20230710 | 123800 | 2726470950 | 39900 | 39800 | 39900 | 39800 | 68 |
| 384 | 20230710 | 123700 | 2723759550 | 39900 | 39850 | 39900 | 39850 | 177 |
| 385 | 20230710 | 123600 | 2716703100 | 39850 | 39900 | 39900 | 39850 | 289 |
| 386 | 20230710 | 123500 | 2705175300 | 39900 | 39950 | 39950 | 39900 | 328 |
| 387 | 20230710 | 123400 | 2692077000 | 39950 | 39950 | 39950 | 39950 | 2 |
| 388 | 20230710 | 123300 | 2691997100 | 39950 | 39950 | 39950 | 39950 | 91 |
| 389 | 20230710 | 123200 | 2688361650 | 39950 | 39950 | 39950 | 39950 | 165 |
| 390 | 20230710 | 123100 | 2681769900 | 39950 | 39950 | 39950 | 39950 | 30 |
| 391 | 20230710 | 123000 | 2680571400 | 39900 | 39950 | 39950 | 39900 | 141 |
| 392 | 20230710 | 122900 | 2674938900 | 39900 | 39950 | 39950 | 39900 | 165 |
| 393 | 20230710 | 122800 | 2668348000 | 39950 | 39950 | 39950 | 39950 | 179 |
| 394 | 20230710 | 122700 | 2661196950 | 39950 | 39900 | 39950 | 39900 | 165 |
| 395 | 20230710 | 122600 | 2654606100 | 39950 | 39950 | 39950 | 39950 | 142 |
| 396 | 20230710 | 122500 | 2648933200 | 39950 | 40000 | 40000 | 39950 | 97 |
| 397 | 20230710 | 122400 | 2645056550 | 39950 | 39950 | 40000 | 39950 | 120 |
| 398 | 20230710 | 122300 | 2640259550 | 39950 | 39950 | 39950 | 39950 | 162 |
| 399 | 20230710 | 122200 | 2633787650 | 39950 | 40000 | 40000 | 39950 | 97 |
| 400 | 20230710 | 122100 | 2629911250 | 40000 | 39950 | 40000 | 39950 | 157 |
| 401 | 20230710 | 122000 | 2623634600 | 39950 | 40000 | 40000 | 39950 | 384 |
| 402 | 20230710 | 121900 | 2608285900 | 40000 | 40050 | 40050 | 40000 | 519 |
| 403 | 20230710 | 121800 | 2587521250 | 40050 | 40100 | 40100 | 40050 | 110 |
| 404 | 20230710 | 121700 | 2583111150 | 40100 | 40100 | 40100 | 40100 | 75 |
| 405 | 20230710 | 121600 | 2580103650 | 40100 | 40150 | 40150 | 40100 | 441 |
| 406 | 20230710 | 121500 | 2562407550 | 40150 | 40150 | 40150 | 40100 | 113 |
| 407 | 20230710 | 121400 | 2557871500 | 40150 | 40150 | 40200 | 40150 | 113 |
| 408 | 20230710 | 121300 | 2553330550 | 40150 | 40150 | 40150 | 40150 | 121 |
| 409 | 20230710 | 121200 | 2548472400 | 40150 | 40150 | 40200 | 40150 | 143 |
| 410 | 20230710 | 121100 | 2542729700 | 40200 | 40150 | 40200 | 40150 | 156 |
| 411 | 20230710 | 121000 | 2536463800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 412 | 20230710 | 120900 | 2536463800 | 40100 | 40200 | 40200 | 40100 | 152 |
| 413 | 20230710 | 120800 | 2530361500 | 40200 | 40200 | 40200 | 40200 | 110 |
| 414 | 20230710 | 120700 | 2525939500 | 40150 | 40150 | 40150 | 40150 | 111 |
| 415 | 20230710 | 120600 | 2521482850 | 40150 | 40150 | 40200 | 40100 | 276 |
| 416 | 20230710 | 120500 | 2510400050 | 40100 | 40150 | 40150 | 40100 | 105 |
| 417 | 20230710 | 120400 | 2506184550 | 40150 | 40150 | 40150 | 40150 | 30 |
| 418 | 20230710 | 120300 | 2504980050 | 40150 | 40150 | 40150 | 40100 | 166 |
| 419 | 20230710 | 120200 | 2498316050 | 40150 | 40100 | 40150 | 40100 | 480 |
| 420 | 20230710 | 120100 | 2479058300 | 40050 | 40050 | 40050 | 40050 | 1 |
| 421 | 20230710 | 120000 | 2479018250 | 40100 | 40100 | 40100 | 40050 | 149 |
| 422 | 20230710 | 115900 | 2473044250 | 40100 | 40100 | 40100 | 40100 | 168 |
| 423 | 20230710 | 115800 | 2466307450 | 40100 | 40100 | 40150 | 40100 | 79 |
| 424 | 20230710 | 115700 | 2463136550 | 40100 | 40150 | 40150 | 40100 | 108 |
| 425 | 20230710 | 115600 | 2458800400 | 40150 | 40100 | 40150 | 40100 | 52 |
| 426 | 20230710 | 115500 | 2456712700 | 40100 | 40100 | 40100 | 40100 | 180 |
| 427 | 20230710 | 115400 | 2449494700 | 40150 | 40150 | 40150 | 40150 | 78 |
| 428 | 20230710 | 115300 | 2446363000 | 40150 | 40150 | 40150 | 40150 | 100 |
| 429 | 20230710 | 115200 | 2442348000 | 40150 | 40100 | 40150 | 40100 | 170 |
| 430 | 20230710 | 115100 | 2435523400 | 40150 | 40150 | 40150 | 40150 | 60 |
| 431 | 20230710 | 115000 | 2433114400 | 40150 | 40150 | 40150 | 40150 | 165 |
| 432 | 20230710 | 114900 | 2426489650 | 40100 | 40150 | 40150 | 40100 | 78 |
| 433 | 20230710 | 114800 | 2423358800 | 40150 | 40150 | 40150 | 40150 | 56 |
| 434 | 20230710 | 114700 | 2421110400 | 40150 | 40150 | 40200 | 40100 | 256 |
| 435 | 20230710 | 114600 | 2410831900 | 40150 | 40150 | 40150 | 40150 | 19 |
| 436 | 20230710 | 114500 | 2410069050 | 40150 | 40200 | 40200 | 40150 | 150 |
| 437 | 20230710 | 114400 | 2404039150 | 40150 | 40100 | 40150 | 40100 | 87 |
| 438 | 20230710 | 114300 | 2400546400 | 40150 | 40150 | 40150 | 40100 | 73 |
| 439 | 20230710 | 114200 | 2397616300 | 40150 | 40100 | 40150 | 40050 | 282 |
| 440 | 20230710 | 114100 | 2386303900 | 40100 | 40100 | 40100 | 40100 | 196 |
| 441 | 20230710 | 114000 | 2378444300 | 40150 | 40200 | 40200 | 40150 | 85 |
| 442 | 20230710 | 113900 | 2375028800 | 40150 | 40150 | 40200 | 40150 | 91 |
| 443 | 20230710 | 113800 | 2371372150 | 40200 | 40150 | 40200 | 40150 | 209 |
| 444 | 20230710 | 113700 | 2362977050 | 40200 | 40250 | 40250 | 40200 | 67 |
| 445 | 20230710 | 113600 | 2360281150 | 40250 | 40250 | 40250 | 40250 | 137 |
| 446 | 20230710 | 113500 | 2354766900 | 40250 | 40250 | 40250 | 40200 | 143 |
| 447 | 20230710 | 113400 | 2349011200 | 40200 | 40300 | 40300 | 40200 | 193 |
| 448 | 20230710 | 113300 | 2341241200 | 40300 | 40250 | 40300 | 40250 | 122 |
| 449 | 20230710 | 113200 | 2336324650 | 40250 | 40300 | 40300 | 40250 | 77 |
| 450 | 20230710 | 113100 | 2333221600 | 40300 | 40300 | 40350 | 40300 | 280 |
| 451 | 20230710 | 113000 | 2321929500 | 40350 | 40350 | 40350 | 40350 | 70 |
| 452 | 20230710 | 112900 | 2319105000 | 40350 | 40300 | 40350 | 40300 | 98 |
| 453 | 20230710 | 112800 | 2315151600 | 40350 | 40350 | 40350 | 40350 | 226 |
| 454 | 20230710 | 112700 | 2306032500 | 40300 | 40350 | 40350 | 40300 | 65 |
| 455 | 20230710 | 112600 | 2303409800 | 40400 | 40300 | 40400 | 40300 | 159 |
| 456 | 20230710 | 112500 | 2296989500 | 40350 | 40350 | 40350 | 40350 | 51 |
| 457 | 20230710 | 112400 | 2294931650 | 40400 | 40400 | 40400 | 40400 | 128 |
| 458 | 20230710 | 112300 | 2289760450 | 40400 | 40350 | 40400 | 40300 | 184 |
| 459 | 20230710 | 112200 | 2282334450 | 40350 | 40350 | 40350 | 40300 | 104 |
| 460 | 20230710 | 112100 | 2278138100 | 40350 | 40350 | 40350 | 40350 | 77 |
| 461 | 20230710 | 112000 | 2275031150 | 40350 | 40250 | 40350 | 40250 | 517 |
| 462 | 20230710 | 111900 | 2254191650 | 40300 | 40300 | 40300 | 40300 | 74 |
| 463 | 20230710 | 111800 | 2251209450 | 40300 | 40300 | 40300 | 40300 | 88 |
| 464 | 20230710 | 111700 | 2247663050 | 40300 | 40300 | 40300 | 40250 | 170 |
| 465 | 20230710 | 111600 | 2240813450 | 40300 | 40300 | 40300 | 40300 | 30 |
| 466 | 20230710 | 111500 | 2239604450 | 40250 | 40300 | 40300 | 40150 | 457 |
| 467 | 20230710 | 111400 | 2221220250 | 40300 | 40300 | 40300 | 40250 | 99 |
| 468 | 20230710 | 111300 | 2217231400 | 40250 | 40250 | 40300 | 40250 | 127 |
| 469 | 20230710 | 111200 | 2212118350 | 40300 | 40250 | 40300 | 40250 | 229 |
| 470 | 20230710 | 111100 | 2202894250 | 40300 | 40300 | 40300 | 40250 | 170 |
| 471 | 20230710 | 111000 | 2196044650 | 40300 | 40300 | 40300 | 40300 | 110 |
| 472 | 20230710 | 110900 | 2191611650 | 40300 | 40300 | 40300 | 40300 | 115 |
| 473 | 20230710 | 110800 | 2186977150 | 40300 | 40250 | 40300 | 40250 | 67 |
| 474 | 20230710 | 110700 | 2184277900 | 40300 | 40300 | 40300 | 40300 | 177 |
| 475 | 20230710 | 110600 | 2177144800 | 40300 | 40300 | 40300 | 40300 | 0 |
| 476 | 20230710 | 110500 | 2177144800 | 40300 | 40300 | 40300 | 40200 | 184 |
| 477 | 20230710 | 110400 | 2169732900 | 40250 | 40200 | 40250 | 40200 | 207 |
| 478 | 20230710 | 110300 | 2161403250 | 40200 | 40300 | 40300 | 40200 | 516 |
| 479 | 20230710 | 110200 | 2140635000 | 40300 | 40350 | 40400 | 40300 | 190 |
| 480 | 20230710 | 110100 | 2132966150 | 40350 | 40350 | 40350 | 40350 | 57 |
| 481 | 20230710 | 110000 | 2130666200 | 40350 | 40250 | 40350 | 40250 | 256 |
| 482 | 20230710 | 105900 | 2120346300 | 40300 | 40300 | 40300 | 40250 | 147 |
| 483 | 20230710 | 105800 | 2114422550 | 40300 | 40300 | 40300 | 40300 | 136 |
| 484 | 20230710 | 105700 | 2108941750 | 40300 | 40300 | 40300 | 40250 | 197 |
| 485 | 20230710 | 105600 | 2101003500 | 40300 | 40250 | 40300 | 40250 | 71 |
| 486 | 20230710 | 105500 | 2098143250 | 40300 | 40300 | 40350 | 40300 | 159 |
| 487 | 20230710 | 105400 | 2091734050 | 40400 | 40350 | 40400 | 40300 | 126 |
| 488 | 20230710 | 105300 | 2086647250 | 40400 | 40350 | 40400 | 40350 | 283 |
| 489 | 20230710 | 105200 | 2075219650 | 40400 | 40400 | 40400 | 40400 | 34 |
| 490 | 20230710 | 105100 | 2073846050 | 40350 | 40400 | 40400 | 40350 | 187 |
| 491 | 20230710 | 105000 | 2066293700 | 40450 | 40400 | 40450 | 40400 | 197 |
| 492 | 20230710 | 104900 | 2058332400 | 40400 | 40450 | 40450 | 40400 | 122 |
| 493 | 20230710 | 104800 | 2053397650 | 40400 | 40400 | 40450 | 40400 | 119 |
| 494 | 20230710 | 104700 | 2048586650 | 40400 | 40400 | 40400 | 40400 | 292 |
| 495 | 20230710 | 104600 | 2036789850 | 40400 | 40300 | 40400 | 40300 | 341 |
| 496 | 20230710 | 104500 | 2023042300 | 40250 | 40250 | 40300 | 40250 | 396 |
| 497 | 20230710 | 104400 | 2007099300 | 40250 | 40250 | 40250 | 40200 | 116 |
| 498 | 20230710 | 104300 | 2002431800 | 40300 | 40200 | 40300 | 40200 | 193 |
| 499 | 20230710 | 104200 | 1994665600 | 40200 | 40300 | 40300 | 40200 | 254 |
| 500 | 20230710 | 104100 | 1984439800 | 40300 | 40300 | 40300 | 40250 | 223 |
| 501 | 20230710 | 104000 | 1975456550 | 40300 | 40250 | 40300 | 40250 | 38 |
| 502 | 20230710 | 103900 | 1973925800 | 40200 | 40250 | 40250 | 40200 | 227 |
| 503 | 20230710 | 103800 | 1964789900 | 40200 | 40350 | 40350 | 40100 | 1542 |
| 504 | 20230710 | 103700 | 1902635500 | 40400 | 40350 | 40400 | 40350 | 124 |
| 505 | 20230710 | 103600 | 1897631950 | 40350 | 40450 | 40450 | 40350 | 1202 |
| 506 | 20230710 | 103500 | 1849064350 | 40400 | 40450 | 40500 | 40400 | 730 |
| 507 | 20230710 | 103400 | 1819558900 | 40450 | 40400 | 40500 | 40400 | 1673 |
| 508 | 20230710 | 103300 | 1751889800 | 40400 | 40300 | 40400 | 40300 | 1287 |
| 509 | 20230710 | 103200 | 1699964900 | 40300 | 40050 | 40300 | 40050 | 5249 |
| 510 | 20230710 | 103100 | 1489061000 | 40050 | 40000 | 40050 | 40000 | 113 |
| 511 | 20230710 | 103000 | 1484536700 | 40000 | 39950 | 40050 | 39900 | 1523 |
| 512 | 20230710 | 102900 | 1423667200 | 39950 | 40000 | 40000 | 39950 | 92 |
| 513 | 20230710 | 102800 | 1419988750 | 40000 | 39950 | 40000 | 39950 | 158 |
| 514 | 20230710 | 102700 | 1413673100 | 39950 | 40000 | 40000 | 39950 | 269 |
| 515 | 20230710 | 102600 | 1402921200 | 39950 | 39950 | 39950 | 39950 | 138 |
| 516 | 20230710 | 102500 | 1397408100 | 39900 | 39900 | 39900 | 39900 | 979 |
| 517 | 20230710 | 102400 | 1358346000 | 39900 | 39900 | 39900 | 39900 | 129 |
| 518 | 20230710 | 102300 | 1353198900 | 39850 | 39850 | 39850 | 39850 | 51 |
| 519 | 20230710 | 102200 | 1351166550 | 39900 | 39850 | 39900 | 39850 | 107 |
| 520 | 20230710 | 102100 | 1346901050 | 39850 | 39900 | 39900 | 39850 | 282 |
| 521 | 20230710 | 102000 | 1335653100 | 39900 | 40050 | 40050 | 39900 | 233 |
| 522 | 20230710 | 101900 | 1326342950 | 40100 | 40100 | 40100 | 40100 | 154 |
| 523 | 20230710 | 101800 | 1320167550 | 40100 | 40100 | 40100 | 40100 | 151 |
| 524 | 20230710 | 101700 | 1314112450 | 40100 | 40050 | 40100 | 40050 | 148 |
| 525 | 20230710 | 101600 | 1308183550 | 40000 | 40000 | 40000 | 40000 | 32 |
| 526 | 20230710 | 101500 | 1306903550 | 39950 | 40000 | 40050 | 39950 | 155 |
| 527 | 20230710 | 101400 | 1300702350 | 39950 | 39950 | 39950 | 39950 | 86 |
| 528 | 20230710 | 101300 | 1297266650 | 39900 | 39900 | 39900 | 39900 | 1 |
| 529 | 20230710 | 101200 | 1297226750 | 39900 | 39900 | 39950 | 39900 | 210 |
| 530 | 20230710 | 101100 | 1288843900 | 39900 | 39900 | 39900 | 39900 | 112 |
| 531 | 20230710 | 101000 | 1284375100 | 39900 | 39900 | 39900 | 39900 | 61 |
| 532 | 20230710 | 100900 | 1281941200 | 39850 | 39950 | 40000 | 39850 | 255 |
| 533 | 20230710 | 100800 | 1271747100 | 39850 | 39900 | 39900 | 39850 | 90 |
| 534 | 20230710 | 100700 | 1268158150 | 39900 | 40000 | 40000 | 39900 | 210 |
| 535 | 20230710 | 100600 | 1259772050 | 40000 | 40000 | 40000 | 40000 | 185 |
| 536 | 20230710 | 100500 | 1252372050 | 40000 | 40000 | 40000 | 40000 | 119 |
| 537 | 20230710 | 100400 | 1247612050 | 40000 | 40100 | 40100 | 40000 | 227 |
| 538 | 20230710 | 100300 | 1238522100 | 40100 | 40050 | 40100 | 40050 | 158 |
| 539 | 20230710 | 100200 | 1232189600 | 40050 | 40000 | 40050 | 40000 | 46 |
| 540 | 20230710 | 100100 | 1230348050 | 40000 | 40000 | 40050 | 40000 | 197 |
| 541 | 20230710 | 100000 | 1222465050 | 40000 | 40000 | 40000 | 39950 | 829 |
| 542 | 20230710 | 095900 | 1189305100 | 39950 | 40150 | 40150 | 39950 | 1446 |
| 543 | 20230710 | 095800 | 1131450650 | 40150 | 40100 | 40150 | 40100 | 168 |
| 544 | 20230710 | 095700 | 1124706250 | 40100 | 40050 | 40150 | 40050 | 2174 |
| 545 | 20230710 | 095600 | 1037488950 | 40050 | 40050 | 40100 | 40050 | 97 |
| 546 | 20230710 | 095500 | 1033599700 | 40100 | 40050 | 40100 | 40050 | 391 |
| 547 | 20230710 | 095400 | 1017939900 | 40050 | 40050 | 40100 | 40050 | 153 |
| 548 | 20230710 | 095300 | 1011807250 | 40050 | 40050 | 40100 | 40050 | 333 |
| 549 | 20230710 | 095200 | 998464950 | 40050 | 40050 | 40050 | 40050 | 4 |
| 550 | 20230710 | 095100 | 998304750 | 40100 | 40100 | 40100 | 40000 | 476 |
| 551 | 20230710 | 095000 | 979233900 | 40100 | 40050 | 40100 | 40050 | 156 |
| 552 | 20230710 | 094900 | 972983100 | 40000 | 40000 | 40000 | 40000 | 10 |
| 553 | 20230710 | 094800 | 972583100 | 40000 | 40000 | 40000 | 39950 | 398 |
| 554 | 20230710 | 094700 | 956673300 | 39950 | 40100 | 40100 | 39950 | 754 |
| 555 | 20230710 | 094600 | 926497150 | 40100 | 40050 | 40150 | 40050 | 1337 |
| 556 | 20230710 | 094500 | 872856450 | 40000 | 39950 | 40000 | 39950 | 895 |
| 557 | 20230710 | 094400 | 837069400 | 39950 | 39950 | 39950 | 39950 | 86 |
| 558 | 20230710 | 094300 | 833633700 | 40000 | 39950 | 40000 | 39950 | 126 |
| 559 | 20230710 | 094200 | 828598750 | 40000 | 39950 | 40000 | 39950 | 187 |
| 560 | 20230710 | 094100 | 821122850 | 39900 | 39900 | 39900 | 39900 | 68 |
| 561 | 20230710 | 094000 | 818409650 | 39850 | 39900 | 39900 | 39850 | 95 |
| 562 | 20230710 | 093900 | 814619650 | 39900 | 39900 | 39900 | 39850 | 281 |
| 563 | 20230710 | 093800 | 803415000 | 39900 | 39850 | 39900 | 39850 | 112 |
| 564 | 20230710 | 093700 | 798950550 | 39850 | 39850 | 39850 | 39850 | 101 |
| 565 | 20230710 | 093600 | 794925700 | 39800 | 39700 | 39800 | 39700 | 90 |
| 566 | 20230710 | 093500 | 791346350 | 39750 | 39700 | 39750 | 39700 | 252 |
| 567 | 20230710 | 093400 | 781336950 | 39700 | 39600 | 39700 | 39600 | 939 |
| 568 | 20230710 | 093300 | 744138750 | 39600 | 39550 | 39600 | 39550 | 237 |
| 569 | 20230710 | 093200 | 734758600 | 39600 | 39600 | 39600 | 39600 | 6 |
| 570 | 20230710 | 093100 | 734521000 | 39550 | 39600 | 39600 | 39550 | 34 |
| 571 | 20230710 | 093000 | 733174850 | 39600 | 39550 | 39600 | 39550 | 662 |
| 572 | 20230710 | 092900 | 706989800 | 39500 | 39550 | 39550 | 39500 | 63 |
| 573 | 20230710 | 092800 | 704500750 | 39500 | 39500 | 39500 | 39500 | 253 |
| 574 | 20230710 | 092700 | 694507250 | 39500 | 39550 | 39550 | 39500 | 114 |
| 575 | 20230710 | 092600 | 689999100 | 39500 | 39650 | 39650 | 39500 | 1113 |
| 576 | 20230710 | 092500 | 645941350 | 39650 | 39700 | 39700 | 39650 | 27 |
| 577 | 20230710 | 092400 | 644869500 | 39650 | 39700 | 39700 | 39650 | 300 |
| 578 | 20230710 | 092300 | 632969550 | 39650 | 39650 | 39650 | 39650 | 73 |
| 579 | 20230710 | 092200 | 630075100 | 39650 | 39800 | 39800 | 39550 | 418 |
| 580 | 20230710 | 092100 | 613515950 | 39800 | 39800 | 39850 | 39800 | 366 |
| 581 | 20230710 | 092000 | 598943450 | 39800 | 39850 | 39850 | 39800 | 6 |
| 582 | 20230710 | 091900 | 598704400 | 39900 | 39900 | 39900 | 39900 | 1 |
| 583 | 20230710 | 091800 | 598664500 | 39800 | 40000 | 40000 | 39800 | 657 |
| 584 | 20230710 | 091700 | 572414950 | 39950 | 39900 | 40000 | 39850 | 594 |
| 585 | 20230710 | 091600 | 548692000 | 40000 | 40100 | 40100 | 39900 | 2129 |
| 586 | 20230710 | 091500 | 463433850 | 40050 | 39900 | 40050 | 39900 | 1579 |
| 587 | 20230710 | 091400 | 400278350 | 39800 | 39850 | 39850 | 39800 | 1056 |
| 588 | 20230710 | 091300 | 358238300 | 39800 | 39900 | 39900 | 39800 | 635 |
| 589 | 20230710 | 091200 | 332932800 | 39950 | 39800 | 40000 | 39800 | 2294 |
| 590 | 20230710 | 091100 | 241297850 | 39850 | 39900 | 39900 | 39850 | 277 |
| 591 | 20230710 | 091000 | 230251950 | 39900 | 39850 | 39950 | 39850 | 942 |
| 592 | 20230710 | 090900 | 192653500 | 39850 | 39650 | 39850 | 39650 | 647 |
| 593 | 20230710 | 090800 | 166950600 | 39650 | 39650 | 39750 | 39650 | 715 |
| 594 | 20230710 | 090700 | 138575000 | 39650 | 39450 | 39650 | 39450 | 342 |
| 595 | 20230710 | 090600 | 125034650 | 39450 | 39400 | 39450 | 39350 | 265 |
| 596 | 20230710 | 090500 | 114596800 | 39400 | 39400 | 39400 | 39250 | 119 |
| 597 | 20230710 | 090400 | 109909700 | 39400 | 39450 | 39450 | 39200 | 171 |
| 598 | 20230710 | 090300 | 103182350 | 39200 | 38900 | 39250 | 38900 | 230 |
| 599 | 20230710 | 090200 | 94212450 | 38900 | 39200 | 39200 | 38900 | 903 |
| 600 | 20230710 | 090100 | 58941750 | 39200 | 39100 | 39200 | 39100 | 210 |
| 601 | 20230710 | 090000 | 50717150 | 39050 | 39450 | 39450 | 39050 | 1287 |