34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 191800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 7906 |
| 3 | 20230710 | 191700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20230710 | 191600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20230710 | 191500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20230710 | 191400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20230710 | 191300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20230710 | 191200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20230710 | 191100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20230710 | 191000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20230710 | 190900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20230710 | 190800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20230710 | 190700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20230710 | 190600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20230710 | 190500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20230710 | 190400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20230710 | 190300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20230710 | 190200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20230710 | 190100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20230710 | 190000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20230710 | 185900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20230710 | 185800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20230710 | 185700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20230710 | 185600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20230710 | 185500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20230710 | 185400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20230710 | 185300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20230710 | 185200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20230710 | 185100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20230710 | 185000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20230710 | 184900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20230710 | 184800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 7906 |
| 33 | 20230710 | 184700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20230710 | 184600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20230710 | 184500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20230710 | 184400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20230710 | 184300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20230710 | 184200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20230710 | 184100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20230710 | 184000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20230710 | 183900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20230710 | 183800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20230710 | 183700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20230710 | 183600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20230710 | 183500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20230710 | 183400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20230710 | 183300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20230710 | 183200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20230710 | 183100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20230710 | 183000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20230710 | 182900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20230710 | 182800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20230710 | 182700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20230710 | 182600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20230710 | 182500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20230710 | 182400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20230710 | 182300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20230710 | 182200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20230710 | 182100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20230710 | 182000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20230710 | 181900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20230710 | 181800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 7906 |
| 63 | 20230710 | 181700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20230710 | 181600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20230710 | 181500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20230710 | 181400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20230710 | 181300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20230710 | 181200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20230710 | 181100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20230710 | 181000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20230710 | 180900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20230710 | 180800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20230710 | 180700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20230710 | 180600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20230710 | 180500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20230710 | 180400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20230710 | 180300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20230710 | 180200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20230710 | 180100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20230710 | 180000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20230710 | 175900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20230710 | 175800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20230710 | 175700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20230710 | 175600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20230710 | 175500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20230710 | 175400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20230710 | 175300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20230710 | 175200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20230710 | 175100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20230710 | 175000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20230710 | 174900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20230710 | 174800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 7906 |
| 93 | 20230710 | 174700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20230710 | 174600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20230710 | 174500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20230710 | 174400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20230710 | 174300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20230710 | 174200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20230710 | 174100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20230710 | 174000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20230710 | 173900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20230710 | 173800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20230710 | 173700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20230710 | 173600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20230710 | 173500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20230710 | 173400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20230710 | 173300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20230710 | 173200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20230710 | 173100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20230710 | 173000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20230710 | 172900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20230710 | 172800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20230710 | 172700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20230710 | 172600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20230710 | 172500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20230710 | 172400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20230710 | 172300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20230710 | 172200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20230710 | 172100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20230710 | 172000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20230710 | 171900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20230710 | 171800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 7906 |
| 123 | 20230710 | 171700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20230710 | 171600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20230710 | 171500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20230710 | 171400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20230710 | 171300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20230710 | 171200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20230710 | 171100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20230710 | 171000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20230710 | 170900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20230710 | 170800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20230710 | 170700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20230710 | 170600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20230710 | 170500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20230710 | 170400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20230710 | 170300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20230710 | 170200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20230710 | 170100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20230710 | 170000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20230710 | 165900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20230710 | 165800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20230710 | 165700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20230710 | 165600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20230710 | 165500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20230710 | 165400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20230710 | 165300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20230710 | 165200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20230710 | 165100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20230710 | 165000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20230710 | 164900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20230710 | 164800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 7906 |
| 153 | 20230710 | 164700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20230710 | 164600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20230710 | 164500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20230710 | 164400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20230710 | 164300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20230710 | 164200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20230710 | 164100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20230710 | 164000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20230710 | 163900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20230710 | 163800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20230710 | 163700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20230710 | 163600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20230710 | 163500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20230710 | 163400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20230710 | 163300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20230710 | 163200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20230710 | 163100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20230710 | 163000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20230710 | 162900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20230710 | 162800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20230710 | 162700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20230710 | 162600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20230710 | 162500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20230710 | 162400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20230710 | 162300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20230710 | 162200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20230710 | 162100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20230710 | 162000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20230710 | 161900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20230710 | 161800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 7906 |
| 183 | 20230710 | 161700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20230710 | 161600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20230710 | 161500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20230710 | 161400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20230710 | 161300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20230710 | 161200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20230710 | 161100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20230710 | 161000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20230710 | 160900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20230710 | 160800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20230710 | 160700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20230710 | 160600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20230710 | 160500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20230710 | 160400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20230710 | 160300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20230710 | 160200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20230710 | 160100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20230710 | 160000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20230710 | 155900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20230710 | 155800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20230710 | 155700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20230710 | 155600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20230710 | 155500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20230710 | 155400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20230710 | 155300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20230710 | 155200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20230710 | 155100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20230710 | 155000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20230710 | 154900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20230710 | 154800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 7906 |
| 213 | 20230710 | 154700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20230710 | 154600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20230710 | 154500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 216 | 20230710 | 154400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 217 | 20230710 | 154300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 218 | 20230710 | 154200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 219 | 20230710 | 154100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 220 | 20230710 | 154000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 221 | 20230710 | 153900 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 222 | 20230710 | 153800 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 223 | 20230710 | 153700 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 224 | 20230710 | 153600 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 225 | 20230710 | 153500 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 226 | 20230710 | 153400 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 227 | 20230710 | 153300 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 228 | 20230710 | 153200 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 229 | 20230710 | 153100 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 230 | 20230710 | 153000 | 39109330750 | 25300 | 25300 | 25300 | 25300 | 7906 |
| 231 | 20230710 | 152900 | 38909308950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 232 | 20230710 | 152800 | 38909308950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 233 | 20230710 | 152700 | 38909308950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 234 | 20230710 | 152600 | 38909308950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 235 | 20230710 | 152500 | 38909308950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 236 | 20230710 | 152400 | 38909308950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 237 | 20230710 | 152300 | 38909308950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 238 | 20230710 | 152200 | 38909308950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 239 | 20230710 | 152100 | 38909308950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 240 | 20230710 | 152000 | 38909308950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 241 | 20230710 | 151900 | 38909308950 | 25300 | 25100 | 25350 | 25050 | 5891 |
| 242 | 20230710 | 151800 | 38761063750 | 25100 | 25000 | 25100 | 25000 | 1515 |
| 243 | 20230710 | 151700 | 38723128650 | 25000 | 24900 | 25000 | 24850 | 2478 |
| 244 | 20230710 | 151600 | 38661296800 | 24950 | 24950 | 24950 | 24900 | 567 |
| 245 | 20230710 | 151500 | 38647165250 | 24950 | 24950 | 24950 | 24800 | 856 |
| 246 | 20230710 | 151400 | 38625829500 | 24950 | 24850 | 24950 | 24800 | 3497 |
| 247 | 20230710 | 151300 | 38538795350 | 24850 | 24750 | 24850 | 24750 | 562 |
| 248 | 20230710 | 151200 | 38524869500 | 24650 | 24750 | 24800 | 24650 | 2417 |
| 249 | 20230710 | 151100 | 38465033750 | 24650 | 24600 | 24650 | 24600 | 1171 |
| 250 | 20230710 | 151000 | 38436195900 | 24600 | 24650 | 24650 | 24500 | 2394 |
| 251 | 20230710 | 150900 | 38377326300 | 24650 | 24700 | 24700 | 24650 | 693 |
| 252 | 20230710 | 150800 | 38360232050 | 24650 | 24600 | 24700 | 24550 | 2383 |
| 253 | 20230710 | 150700 | 38301535700 | 24600 | 24500 | 24700 | 24500 | 1771 |
| 254 | 20230710 | 150600 | 38258018400 | 24500 | 24500 | 24500 | 24400 | 1387 |
| 255 | 20230710 | 150500 | 38224086200 | 24500 | 24400 | 24550 | 24400 | 834 |
| 256 | 20230710 | 150400 | 38203680750 | 24400 | 24450 | 24500 | 24400 | 1837 |
| 257 | 20230710 | 150300 | 38158821950 | 24550 | 24550 | 24600 | 24400 | 6138 |
| 258 | 20230710 | 150200 | 38008573400 | 24550 | 24600 | 24650 | 24550 | 1786 |
| 259 | 20230710 | 150100 | 37964664350 | 24550 | 24600 | 24650 | 24500 | 950 |
| 260 | 20230710 | 150000 | 37941316000 | 24600 | 24450 | 24600 | 24400 | 2306 |
| 261 | 20230710 | 145900 | 37884905000 | 24500 | 24500 | 24550 | 24500 | 1274 |
| 262 | 20230710 | 145800 | 37853684500 | 24500 | 24500 | 24550 | 24500 | 924 |
| 263 | 20230710 | 145700 | 37831042400 | 24500 | 24550 | 24550 | 24500 | 552 |
| 264 | 20230710 | 145600 | 37817493100 | 24550 | 24600 | 24600 | 24550 | 1587 |
| 265 | 20230710 | 145500 | 37778508750 | 24600 | 24600 | 24650 | 24550 | 1002 |
| 266 | 20230710 | 145400 | 37753857600 | 24600 | 24600 | 24600 | 24550 | 1313 |
| 267 | 20230710 | 145300 | 37721574300 | 24600 | 24550 | 24600 | 24500 | 1786 |
| 268 | 20230710 | 145200 | 37677747500 | 24600 | 24600 | 24600 | 24500 | 1990 |
| 269 | 20230710 | 145100 | 37628885600 | 24650 | 24700 | 24750 | 24650 | 1854 |
| 270 | 20230710 | 145000 | 37583118350 | 24700 | 24750 | 24750 | 24700 | 682 |
| 271 | 20230710 | 144900 | 37566261850 | 24750 | 24750 | 24800 | 24750 | 1406 |
| 272 | 20230710 | 144800 | 37531462800 | 24750 | 24850 | 24850 | 24750 | 638 |
| 273 | 20230710 | 144700 | 37515655950 | 24800 | 24850 | 24850 | 24800 | 931 |
| 274 | 20230710 | 144600 | 37492557050 | 24800 | 24850 | 24850 | 24750 | 1529 |
| 275 | 20230710 | 144500 | 37454658100 | 24800 | 24800 | 24850 | 24800 | 476 |
| 276 | 20230710 | 144400 | 37442851750 | 24800 | 24800 | 24800 | 24800 | 527 |
| 277 | 20230710 | 144300 | 37429782150 | 24800 | 24850 | 24850 | 24800 | 1133 |
| 278 | 20230710 | 144200 | 37401656500 | 24850 | 24900 | 24900 | 24800 | 765 |
| 279 | 20230710 | 144100 | 37382640100 | 24900 | 24850 | 24900 | 24800 | 156 |
| 280 | 20230710 | 144000 | 37378763750 | 24850 | 24850 | 24900 | 24800 | 1003 |
| 281 | 20230710 | 143900 | 37353853100 | 24800 | 24850 | 24850 | 24800 | 180 |
| 282 | 20230710 | 143800 | 37349387000 | 24800 | 24750 | 24850 | 24750 | 576 |
| 283 | 20230710 | 143700 | 37335116850 | 24750 | 24750 | 24800 | 24700 | 1848 |
| 284 | 20230710 | 143600 | 37289394100 | 24750 | 24800 | 24850 | 24700 | 2197 |
| 285 | 20230710 | 143500 | 37234967550 | 24800 | 24850 | 24900 | 24800 | 774 |
| 286 | 20230710 | 143400 | 37215732650 | 24900 | 24900 | 24950 | 24900 | 1699 |
| 287 | 20230710 | 143300 | 37173424650 | 24950 | 24950 | 25000 | 24950 | 366 |
| 288 | 20230710 | 143200 | 37164288650 | 24950 | 24900 | 24950 | 24900 | 219 |
| 289 | 20230710 | 143100 | 37158826350 | 24850 | 24850 | 24900 | 24850 | 1390 |
| 290 | 20230710 | 143000 | 37124256800 | 24850 | 24950 | 25000 | 24850 | 2127 |
| 291 | 20230710 | 142900 | 37071259650 | 25000 | 25000 | 25000 | 24950 | 409 |
| 292 | 20230710 | 142800 | 37061036600 | 25000 | 25000 | 25050 | 24950 | 1342 |
| 293 | 20230710 | 142700 | 37027484050 | 24950 | 25000 | 25050 | 24950 | 1469 |
| 294 | 20230710 | 142600 | 36990753050 | 24900 | 24900 | 25050 | 24850 | 1709 |
| 295 | 20230710 | 142500 | 36948071700 | 24900 | 24800 | 24950 | 24800 | 612 |
| 296 | 20230710 | 142400 | 36932876500 | 24800 | 24850 | 24900 | 24800 | 359 |
| 297 | 20230710 | 142300 | 36923962200 | 24850 | 24800 | 24850 | 24800 | 1125 |
| 298 | 20230710 | 142200 | 36896040550 | 24800 | 24900 | 24900 | 24800 | 816 |
| 299 | 20230710 | 142100 | 36875749900 | 24900 | 24800 | 24900 | 24800 | 434 |
| 300 | 20230710 | 142000 | 36864955950 | 24950 | 24800 | 24950 | 24800 | 807 |
| 301 | 20230710 | 141900 | 36844886950 | 24800 | 24850 | 24850 | 24750 | 600 |
| 302 | 20230710 | 141800 | 36830003450 | 24850 | 25000 | 25000 | 24850 | 536 |
| 303 | 20230710 | 141700 | 36816641100 | 25000 | 24950 | 25100 | 24950 | 943 |
| 304 | 20230710 | 141600 | 36793049500 | 25000 | 25000 | 25050 | 24950 | 1530 |
| 305 | 20230710 | 141500 | 36754771450 | 25000 | 24900 | 25000 | 24850 | 1388 |
| 306 | 20230710 | 141400 | 36720119100 | 24850 | 24800 | 24850 | 24800 | 581 |
| 307 | 20230710 | 141300 | 36705691800 | 24750 | 24800 | 24850 | 24750 | 817 |
| 308 | 20230710 | 141200 | 36685416000 | 24800 | 24800 | 24850 | 24800 | 243 |
| 309 | 20230710 | 141100 | 36679384300 | 24850 | 25000 | 25050 | 24850 | 903 |
| 310 | 20230710 | 141000 | 36656878750 | 25050 | 24950 | 25050 | 24950 | 2141 |
| 311 | 20230710 | 140900 | 36603325850 | 24950 | 24950 | 25000 | 24850 | 815 |
| 312 | 20230710 | 140800 | 36583020650 | 24950 | 24950 | 24950 | 24900 | 875 |
| 313 | 20230710 | 140700 | 36561194450 | 24900 | 24850 | 25000 | 24850 | 3388 |
| 314 | 20230710 | 140600 | 36476714100 | 24850 | 24900 | 24900 | 24750 | 926 |
| 315 | 20230710 | 140500 | 36453744900 | 24950 | 24800 | 25000 | 24800 | 1976 |
| 316 | 20230710 | 140400 | 36404481000 | 24950 | 24750 | 25000 | 24700 | 5634 |
| 317 | 20230710 | 140300 | 36264282200 | 24800 | 24500 | 24800 | 24450 | 3229 |
| 318 | 20230710 | 140200 | 36184863700 | 24500 | 24500 | 24550 | 24450 | 3331 |
| 319 | 20230710 | 140100 | 36103293700 | 24500 | 24500 | 24550 | 24500 | 1284 |
| 320 | 20230710 | 140000 | 36071806050 | 24500 | 24600 | 24650 | 24500 | 848 |
| 321 | 20230710 | 135900 | 36051020400 | 24550 | 24450 | 24700 | 24450 | 885 |
| 322 | 20230710 | 135800 | 36029312200 | 24550 | 24500 | 24550 | 24450 | 698 |
| 323 | 20230710 | 135700 | 36012208950 | 24500 | 24550 | 24700 | 24500 | 1380 |
| 324 | 20230710 | 135600 | 35978237850 | 24700 | 24650 | 24750 | 24400 | 3509 |
| 325 | 20230710 | 135500 | 35891961250 | 24600 | 24500 | 24800 | 24500 | 3147 |
| 326 | 20230710 | 135400 | 35814300500 | 24500 | 24250 | 24500 | 24250 | 1331 |
| 327 | 20230710 | 135300 | 35781765800 | 24250 | 24300 | 24400 | 24200 | 2439 |
| 328 | 20230710 | 135200 | 35722337850 | 24250 | 24100 | 24250 | 24100 | 988 |
| 329 | 20230710 | 135100 | 35698482200 | 24150 | 24100 | 24300 | 24100 | 1911 |
| 330 | 20230710 | 135000 | 35652234250 | 24100 | 24150 | 24200 | 24050 | 1943 |
| 331 | 20230710 | 134900 | 35605365200 | 24100 | 24100 | 24100 | 24050 | 2839 |
| 332 | 20230710 | 134800 | 35537022400 | 24050 | 24200 | 24200 | 24050 | 2837 |
| 333 | 20230710 | 134700 | 35468703900 | 24100 | 24150 | 24250 | 24100 | 1847 |
| 334 | 20230710 | 134600 | 35424100950 | 24100 | 24200 | 24250 | 24100 | 3185 |
| 335 | 20230710 | 134500 | 35347150450 | 24250 | 24350 | 24350 | 24200 | 3650 |
| 336 | 20230710 | 134400 | 35258539050 | 24350 | 24450 | 24450 | 24350 | 1350 |
| 337 | 20230710 | 134300 | 35225640850 | 24450 | 24400 | 24450 | 24350 | 981 |
| 338 | 20230710 | 134200 | 35201694750 | 24400 | 24450 | 24500 | 24400 | 1250 |
| 339 | 20230710 | 134100 | 35171153950 | 24450 | 24500 | 24500 | 24450 | 1372 |
| 340 | 20230710 | 134000 | 35137567900 | 24500 | 24600 | 24600 | 24500 | 4806 |
| 341 | 20230710 | 133900 | 35019619350 | 24600 | 24650 | 24650 | 24600 | 1622 |
| 342 | 20230710 | 133800 | 34979678250 | 24650 | 24700 | 24800 | 24650 | 708 |
| 343 | 20230710 | 133700 | 34962188100 | 24800 | 24800 | 24800 | 24700 | 609 |
| 344 | 20230710 | 133600 | 34947095450 | 24800 | 24650 | 24800 | 24650 | 1896 |
| 345 | 20230710 | 133500 | 34900268400 | 24700 | 24700 | 24700 | 24600 | 1079 |
| 346 | 20230710 | 133400 | 34873667600 | 24650 | 24550 | 24750 | 24550 | 455 |
| 347 | 20230710 | 133300 | 34862446350 | 24500 | 24550 | 24600 | 24500 | 1931 |
| 348 | 20230710 | 133200 | 34815113250 | 24550 | 24650 | 24700 | 24550 | 2827 |
| 349 | 20230710 | 133100 | 34745537650 | 24650 | 24700 | 24800 | 24650 | 1958 |
| 350 | 20230710 | 133000 | 34697146950 | 24700 | 24900 | 24950 | 24700 | 2864 |
| 351 | 20230710 | 132900 | 34625988800 | 24950 | 25000 | 25050 | 24850 | 2299 |
| 352 | 20230710 | 132800 | 34568651800 | 25050 | 25100 | 25100 | 24950 | 2874 |
| 353 | 20230710 | 132700 | 34496773000 | 25100 | 25200 | 25450 | 25050 | 4511 |
| 354 | 20230710 | 132600 | 34382752900 | 25200 | 24800 | 25300 | 24750 | 6995 |
| 355 | 20230710 | 132500 | 34207897250 | 24700 | 24700 | 24750 | 24500 | 3569 |
| 356 | 20230710 | 132400 | 34119985550 | 24700 | 24650 | 24800 | 24550 | 5744 |
| 357 | 20230710 | 132300 | 33978233400 | 24600 | 24200 | 24700 | 24200 | 4742 |
| 358 | 20230710 | 132200 | 33862312150 | 24250 | 24150 | 24400 | 24100 | 5153 |
| 359 | 20230710 | 132100 | 33737207900 | 24150 | 23700 | 24150 | 23700 | 5186 |
| 360 | 20230710 | 132000 | 33613109600 | 23700 | 23850 | 23900 | 23500 | 9762 |
| 361 | 20230710 | 131900 | 33381498350 | 23850 | 23450 | 24050 | 23200 | 29302 |
| 362 | 20230710 | 131800 | 32693067250 | 23500 | 24200 | 24200 | 23500 | 16494 |
| 363 | 20230710 | 131700 | 32298445450 | 24200 | 24500 | 24500 | 24200 | 11117 |
| 364 | 20230710 | 131600 | 32028121050 | 24500 | 24550 | 24600 | 24500 | 4369 |
| 365 | 20230710 | 131500 | 31920970450 | 24550 | 24400 | 24700 | 24250 | 8349 |
| 366 | 20230710 | 131400 | 31716923300 | 24450 | 24350 | 24450 | 24350 | 3073 |
| 367 | 20230710 | 131300 | 31642088400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 368 | 20230710 | 131200 | 31642088400 | 24250 | 24650 | 24650 | 24250 | 8101 |
| 369 | 20230710 | 131100 | 31444293750 | 24550 | 24750 | 24750 | 24500 | 8287 |
| 370 | 20230710 | 131000 | 31240580750 | 24750 | 24800 | 24800 | 24650 | 5560 |
| 371 | 20230710 | 130900 | 31102999850 | 24800 | 24850 | 24900 | 24750 | 3441 |
| 372 | 20230710 | 130800 | 31017621450 | 24850 | 25000 | 25050 | 24850 | 8446 |
| 373 | 20230710 | 130700 | 30806925750 | 25050 | 25000 | 25050 | 25000 | 1552 |
| 374 | 20230710 | 130600 | 30768104550 | 25050 | 25150 | 25150 | 25000 | 5904 |
| 375 | 20230710 | 130500 | 30620046550 | 25150 | 25200 | 25250 | 25100 | 2249 |
| 376 | 20230710 | 130400 | 30563447350 | 25250 | 25200 | 25300 | 25200 | 2148 |
| 377 | 20230710 | 130300 | 30509254150 | 25200 | 25200 | 25300 | 25150 | 1193 |
| 378 | 20230710 | 130200 | 30479190650 | 25200 | 25300 | 25350 | 25200 | 5101 |
| 379 | 20230710 | 130100 | 30350170500 | 25350 | 25300 | 25350 | 25300 | 2485 |
| 380 | 20230710 | 130000 | 30287253300 | 25350 | 25150 | 25350 | 25150 | 1078 |
| 381 | 20230710 | 125900 | 30260048050 | 25200 | 25100 | 25350 | 25050 | 5911 |
| 382 | 20230710 | 125800 | 30111583050 | 25100 | 25050 | 25100 | 25050 | 840 |
| 383 | 20230710 | 125700 | 30090521250 | 25100 | 25100 | 25150 | 25050 | 4271 |
| 384 | 20230710 | 125600 | 29983469900 | 25050 | 25150 | 25250 | 25050 | 2675 |
| 385 | 20230710 | 125500 | 29916221250 | 25150 | 25300 | 25300 | 25100 | 4462 |
| 386 | 20230710 | 125400 | 29803830750 | 25350 | 25450 | 25450 | 25350 | 1035 |
| 387 | 20230710 | 125300 | 29777580800 | 25450 | 25500 | 25550 | 25450 | 905 |
| 388 | 20230710 | 125200 | 29754525450 | 25500 | 25400 | 25750 | 25300 | 1400 |
| 389 | 20230710 | 125100 | 29718869700 | 25350 | 25650 | 25650 | 25350 | 3840 |
| 390 | 20230710 | 125000 | 29621177900 | 25600 | 25700 | 25700 | 25550 | 1836 |
| 391 | 20230710 | 124900 | 29574170050 | 25650 | 25650 | 25700 | 25600 | 857 |
| 392 | 20230710 | 124800 | 29552179900 | 25650 | 25650 | 25800 | 25450 | 2905 |
| 393 | 20230710 | 124700 | 29477954000 | 25700 | 25650 | 25750 | 25650 | 1365 |
| 394 | 20230710 | 124600 | 29442868050 | 25700 | 25850 | 25850 | 25450 | 8626 |
| 395 | 20230710 | 124500 | 29221877200 | 25850 | 25900 | 25900 | 25800 | 1803 |
| 396 | 20230710 | 124400 | 29175314250 | 25850 | 25850 | 26000 | 25850 | 815 |
| 397 | 20230710 | 124300 | 29154217850 | 25850 | 26100 | 26100 | 25850 | 4680 |
| 398 | 20230710 | 124200 | 29032709350 | 26050 | 26050 | 26100 | 26050 | 245 |
| 399 | 20230710 | 124100 | 29026326550 | 26050 | 26100 | 26100 | 26050 | 272 |
| 400 | 20230710 | 124000 | 29019238250 | 26100 | 26100 | 26150 | 26050 | 634 |
| 401 | 20230710 | 123900 | 29002692750 | 26150 | 26150 | 26250 | 26150 | 164 |
| 402 | 20230710 | 123800 | 28998403400 | 26150 | 26200 | 26250 | 26100 | 1501 |
| 403 | 20230710 | 123700 | 28959089350 | 26200 | 26300 | 26400 | 26200 | 459 |
| 404 | 20230710 | 123600 | 28947032250 | 26300 | 26200 | 26400 | 26150 | 1239 |
| 405 | 20230710 | 123500 | 28914419650 | 26200 | 26100 | 26200 | 26100 | 570 |
| 406 | 20230710 | 123400 | 28899529400 | 26050 | 26050 | 26100 | 26050 | 1006 |
| 407 | 20230710 | 123300 | 28873315150 | 26050 | 26050 | 26100 | 25950 | 2116 |
| 408 | 20230710 | 123200 | 28818371750 | 26000 | 26000 | 26100 | 25900 | 1182 |
| 409 | 20230710 | 123100 | 28787660400 | 26000 | 26050 | 26100 | 26000 | 928 |
| 410 | 20230710 | 123000 | 28763499750 | 26100 | 26250 | 26350 | 26050 | 3364 |
| 411 | 20230710 | 122900 | 28675479300 | 26400 | 26250 | 26400 | 26150 | 1162 |
| 412 | 20230710 | 122800 | 28644961700 | 26300 | 26300 | 26350 | 26150 | 1118 |
| 413 | 20230710 | 122700 | 28615656400 | 26350 | 26150 | 26350 | 26150 | 1189 |
| 414 | 20230710 | 122600 | 28584495350 | 26150 | 25950 | 26150 | 25950 | 2792 |
| 415 | 20230710 | 122500 | 28511865000 | 25950 | 25900 | 25950 | 25900 | 243 |
| 416 | 20230710 | 122400 | 28505563000 | 25850 | 25850 | 25900 | 25850 | 465 |
| 417 | 20230710 | 122300 | 28493538000 | 25850 | 25950 | 25950 | 25850 | 663 |
| 418 | 20230710 | 122200 | 28476354900 | 25950 | 26000 | 26000 | 25950 | 918 |
| 419 | 20230710 | 122100 | 28452529900 | 25950 | 25950 | 25950 | 25900 | 2520 |
| 420 | 20230710 | 122000 | 28387201450 | 25950 | 26400 | 26400 | 25950 | 3340 |
| 421 | 20230710 | 121900 | 28299858550 | 26400 | 26200 | 26500 | 26150 | 7308 |
| 422 | 20230710 | 121800 | 28107456600 | 26200 | 26050 | 26200 | 26000 | 1898 |
| 423 | 20230710 | 121700 | 28057941850 | 26050 | 26000 | 26050 | 25950 | 1109 |
| 424 | 20230710 | 121600 | 28029118450 | 25950 | 25900 | 26050 | 25900 | 4036 |
| 425 | 20230710 | 121500 | 27924388100 | 25950 | 25950 | 26000 | 25850 | 2184 |
| 426 | 20230710 | 121400 | 27867791450 | 25950 | 25750 | 25950 | 25750 | 5539 |
| 427 | 20230710 | 121300 | 27724353100 | 25800 | 25650 | 25800 | 25600 | 1830 |
| 428 | 20230710 | 121200 | 27677344650 | 25650 | 25500 | 25650 | 25500 | 2132 |
| 429 | 20230710 | 121100 | 27622713800 | 25550 | 25450 | 25550 | 25450 | 1861 |
| 430 | 20230710 | 121000 | 27575297850 | 25500 | 25500 | 25550 | 25400 | 2602 |
| 431 | 20230710 | 120900 | 27509035100 | 25500 | 25400 | 25500 | 25400 | 4662 |
| 432 | 20230710 | 120800 | 27390199150 | 25400 | 25450 | 25500 | 25400 | 856 |
| 433 | 20230710 | 120700 | 27368411450 | 25450 | 25400 | 25550 | 25400 | 5328 |
| 434 | 20230710 | 120600 | 27232718450 | 25400 | 25150 | 25450 | 25150 | 1934 |
| 435 | 20230710 | 120500 | 27183843500 | 25150 | 25050 | 25250 | 25050 | 4332 |
| 436 | 20230710 | 120400 | 27074739300 | 25050 | 25000 | 25150 | 24950 | 6748 |
| 437 | 20230710 | 120300 | 26905904600 | 25000 | 25250 | 25350 | 25000 | 5274 |
| 438 | 20230710 | 120200 | 26773283850 | 25300 | 25250 | 25400 | 25250 | 1787 |
| 439 | 20230710 | 120100 | 26728045950 | 25300 | 25300 | 25350 | 25000 | 6458 |
| 440 | 20230710 | 120000 | 26565157650 | 25250 | 25300 | 25300 | 24900 | 6980 |
| 441 | 20230710 | 115900 | 26390129450 | 25300 | 25450 | 25550 | 25000 | 10406 |
| 442 | 20230710 | 115800 | 26127409350 | 25450 | 25650 | 25650 | 25400 | 7932 |
| 443 | 20230710 | 115700 | 25925105350 | 25600 | 25800 | 25800 | 25600 | 3947 |
| 444 | 20230710 | 115600 | 25823702000 | 25750 | 25750 | 25800 | 25750 | 847 |
| 445 | 20230710 | 115500 | 25801880450 | 25750 | 25850 | 25950 | 25750 | 5435 |
| 446 | 20230710 | 115400 | 25661588200 | 25850 | 25900 | 25900 | 25700 | 7867 |
| 447 | 20230710 | 115300 | 25458884100 | 25900 | 26100 | 26100 | 25900 | 2864 |
| 448 | 20230710 | 115200 | 25384438000 | 26100 | 25950 | 26150 | 25950 | 5018 |
| 449 | 20230710 | 115100 | 25253869900 | 25950 | 26150 | 26150 | 25950 | 3045 |
| 450 | 20230710 | 115000 | 25174570450 | 26150 | 26150 | 26200 | 26000 | 2687 |
| 451 | 20230710 | 114900 | 25104486250 | 26150 | 26250 | 26300 | 26150 | 569 |
| 452 | 20230710 | 114800 | 25089576700 | 26250 | 26150 | 26250 | 26000 | 2837 |
| 453 | 20230710 | 114700 | 25015435200 | 26150 | 26200 | 26300 | 25950 | 13656 |
| 454 | 20230710 | 114600 | 24659843450 | 26350 | 26250 | 26350 | 26150 | 3477 |
| 455 | 20230710 | 114500 | 24568679100 | 26250 | 26350 | 26400 | 26250 | 2987 |
| 456 | 20230710 | 114400 | 24490230200 | 26300 | 26300 | 26350 | 26250 | 2180 |
| 457 | 20230710 | 114300 | 24432937250 | 26250 | 26350 | 26400 | 26250 | 4241 |
| 458 | 20230710 | 114200 | 24321303250 | 26350 | 26500 | 26500 | 26350 | 3750 |
| 459 | 20230710 | 114100 | 24222228750 | 26500 | 26550 | 26550 | 26500 | 2167 |
| 460 | 20230710 | 114000 | 24164762400 | 26600 | 26600 | 26600 | 26500 | 1661 |
| 461 | 20230710 | 113900 | 24120667500 | 26550 | 26700 | 26700 | 26550 | 1405 |
| 462 | 20230710 | 113800 | 24083265450 | 26700 | 26600 | 26800 | 26600 | 2075 |
| 463 | 20230710 | 113700 | 24027904750 | 26600 | 26650 | 26700 | 26600 | 1630 |
| 464 | 20230710 | 113600 | 23984445400 | 26650 | 26650 | 26650 | 26650 | 228 |
| 465 | 20230710 | 113500 | 23978369200 | 26650 | 26650 | 26700 | 26650 | 331 |
| 466 | 20230710 | 113400 | 23969547850 | 26650 | 26750 | 26750 | 26650 | 813 |
| 467 | 20230710 | 113300 | 23947859500 | 26750 | 26650 | 26750 | 26650 | 574 |
| 468 | 20230710 | 113200 | 23932541450 | 26650 | 26650 | 26650 | 26600 | 694 |
| 469 | 20230710 | 113100 | 23914046400 | 26700 | 26750 | 26750 | 26700 | 285 |
| 470 | 20230710 | 113000 | 23906436850 | 26700 | 26750 | 26800 | 26700 | 625 |
| 471 | 20230710 | 112900 | 23889714150 | 26800 | 26800 | 26800 | 26750 | 510 |
| 472 | 20230710 | 112800 | 23876056400 | 26750 | 26650 | 26750 | 26600 | 3362 |
| 473 | 20230710 | 112700 | 23786362050 | 26650 | 26650 | 26700 | 26600 | 774 |
| 474 | 20230710 | 112600 | 23765748500 | 26650 | 26600 | 26700 | 26600 | 1267 |
| 475 | 20230710 | 112500 | 23732018650 | 26600 | 26700 | 26700 | 26600 | 1325 |
| 476 | 20230710 | 112400 | 23696695600 | 26700 | 26700 | 26750 | 26700 | 525 |
| 477 | 20230710 | 112300 | 23682674450 | 26700 | 26700 | 26750 | 26700 | 823 |
| 478 | 20230710 | 112200 | 23660691350 | 26750 | 26750 | 26800 | 26750 | 234 |
| 479 | 20230710 | 112100 | 23654429900 | 26750 | 26750 | 26800 | 26700 | 593 |
| 480 | 20230710 | 112000 | 23638583750 | 26700 | 26650 | 26800 | 26650 | 657 |
| 481 | 20230710 | 111900 | 23621044000 | 26650 | 26750 | 26750 | 26650 | 1157 |
| 482 | 20230710 | 111800 | 23590162350 | 26800 | 26850 | 26850 | 26750 | 510 |
| 483 | 20230710 | 111700 | 23576490300 | 26900 | 26900 | 26900 | 26850 | 1055 |
| 484 | 20230710 | 111600 | 23548131800 | 26900 | 26700 | 26900 | 26700 | 3550 |
| 485 | 20230710 | 111500 | 23452977050 | 26700 | 26750 | 26800 | 26650 | 910 |
| 486 | 20230710 | 111400 | 23428620600 | 26750 | 26600 | 26750 | 26600 | 344 |
| 487 | 20230710 | 111300 | 23419452500 | 26600 | 26700 | 26750 | 26600 | 1496 |
| 488 | 20230710 | 111200 | 23379545650 | 26700 | 26750 | 26800 | 26650 | 1025 |
| 489 | 20230710 | 111100 | 23352153750 | 26750 | 26550 | 26800 | 26500 | 3373 |
| 490 | 20230710 | 111000 | 23262069800 | 26600 | 26800 | 26800 | 26350 | 9001 |
| 491 | 20230710 | 110900 | 23023367500 | 26800 | 26900 | 26900 | 26750 | 1029 |
| 492 | 20230710 | 110800 | 22995789950 | 26900 | 26900 | 26900 | 26650 | 2628 |
| 493 | 20230710 | 110700 | 22925592400 | 26650 | 27000 | 27000 | 26600 | 5932 |
| 494 | 20230710 | 110600 | 22767133400 | 27000 | 27050 | 27100 | 26950 | 1911 |
| 495 | 20230710 | 110500 | 22715484550 | 27050 | 26950 | 27050 | 26800 | 4465 |
| 496 | 20230710 | 110400 | 22595334450 | 27000 | 27000 | 27100 | 26850 | 3792 |
| 497 | 20230710 | 110300 | 22493174900 | 27100 | 27000 | 27150 | 26950 | 6380 |
| 498 | 20230710 | 110200 | 22320956350 | 27000 | 27250 | 27350 | 27000 | 8852 |
| 499 | 20230710 | 110100 | 22080997050 | 27250 | 27400 | 27400 | 27100 | 4519 |
| 500 | 20230710 | 110000 | 21957997700 | 27300 | 27350 | 27450 | 27300 | 2396 |
| 501 | 20230710 | 105900 | 21892520050 | 27500 | 27400 | 27600 | 27300 | 3219 |
| 502 | 20230710 | 105800 | 21804268700 | 27500 | 27500 | 27550 | 27450 | 423 |
| 503 | 20230710 | 105700 | 21792653450 | 27450 | 27550 | 27600 | 27450 | 1583 |
| 504 | 20230710 | 105600 | 21749125250 | 27500 | 27600 | 27750 | 27500 | 802 |
| 505 | 20230710 | 105500 | 21727008450 | 27600 | 27650 | 27800 | 27600 | 2097 |
| 506 | 20230710 | 105400 | 21668868900 | 27700 | 27700 | 27700 | 27600 | 2421 |
| 507 | 20230710 | 105300 | 21601822100 | 27700 | 27650 | 27750 | 27550 | 989 |
| 508 | 20230710 | 105200 | 21574417700 | 27650 | 27700 | 27800 | 27600 | 647 |
| 509 | 20230710 | 105100 | 21556476400 | 27700 | 27450 | 27800 | 27350 | 1708 |
| 510 | 20230710 | 105000 | 21509429200 | 27450 | 27350 | 27450 | 27250 | 2370 |
| 511 | 20230710 | 104900 | 21444690400 | 27300 | 27350 | 27400 | 27300 | 1978 |
| 512 | 20230710 | 104800 | 21390640200 | 27350 | 27450 | 27500 | 27350 | 2869 |
| 513 | 20230710 | 104700 | 21311945300 | 27450 | 27650 | 27700 | 27450 | 2789 |
| 514 | 20230710 | 104600 | 21235209950 | 27700 | 27600 | 27800 | 27600 | 2095 |
| 515 | 20230710 | 104500 | 21177153700 | 27600 | 27550 | 27600 | 27550 | 1130 |
| 516 | 20230710 | 104400 | 21146011550 | 27550 | 27550 | 27600 | 27550 | 1460 |
| 517 | 20230710 | 104300 | 21105779000 | 27550 | 27700 | 27700 | 27550 | 1079 |
| 518 | 20230710 | 104200 | 21075937150 | 27700 | 27700 | 27800 | 27550 | 1293 |
| 519 | 20230710 | 104100 | 21040157150 | 27550 | 27750 | 27750 | 27500 | 5213 |
| 520 | 20230710 | 104000 | 20896350200 | 27800 | 28100 | 28100 | 27800 | 5091 |
| 521 | 20230710 | 103900 | 20754649000 | 27950 | 28100 | 28150 | 27900 | 1437 |
| 522 | 20230710 | 103800 | 20714386300 | 28050 | 28150 | 28250 | 28050 | 1391 |
| 523 | 20230710 | 103700 | 20675213250 | 28150 | 28250 | 28250 | 28050 | 798 |
| 524 | 20230710 | 103600 | 20652765850 | 28200 | 28250 | 28300 | 28100 | 2951 |
| 525 | 20230710 | 103500 | 20569548050 | 28300 | 28300 | 28350 | 28250 | 1552 |
| 526 | 20230710 | 103400 | 20525663750 | 28300 | 28250 | 28300 | 28200 | 3449 |
| 527 | 20230710 | 103300 | 20428162800 | 28050 | 28150 | 28250 | 28000 | 2759 |
| 528 | 20230710 | 103200 | 20350378500 | 28200 | 27900 | 28200 | 27900 | 6715 |
| 529 | 20230710 | 103100 | 20161959500 | 27950 | 27900 | 28000 | 27900 | 2406 |
| 530 | 20230710 | 103000 | 20094781600 | 27900 | 28050 | 28050 | 27900 | 1666 |
| 531 | 20230710 | 102900 | 20048234450 | 27950 | 27950 | 28050 | 27950 | 680 |
| 532 | 20230710 | 102800 | 20029205050 | 27950 | 28000 | 28100 | 27900 | 1615 |
| 533 | 20230710 | 102700 | 19983973450 | 28050 | 27950 | 28050 | 27900 | 971 |
| 534 | 20230710 | 102600 | 19956805650 | 27950 | 27850 | 28100 | 27850 | 2085 |
| 535 | 20230710 | 102500 | 19898442000 | 27850 | 27800 | 28000 | 27800 | 1543 |
| 536 | 20230710 | 102400 | 19855344750 | 27800 | 27900 | 27950 | 27800 | 1173 |
| 537 | 20230710 | 102300 | 19822666800 | 27950 | 27900 | 27950 | 27800 | 1701 |
| 538 | 20230710 | 102200 | 19775243300 | 27850 | 27950 | 28000 | 27650 | 1946 |
| 539 | 20230710 | 102100 | 19721020600 | 27950 | 28250 | 28300 | 27900 | 4952 |
| 540 | 20230710 | 102000 | 19581731400 | 28250 | 28000 | 28300 | 27900 | 10080 |
| 541 | 20230710 | 101900 | 19297788800 | 28050 | 27550 | 28100 | 27550 | 8704 |
| 542 | 20230710 | 101800 | 19055844950 | 27650 | 27450 | 27650 | 27450 | 1536 |
| 543 | 20230710 | 101700 | 19013473000 | 27450 | 27700 | 27700 | 27450 | 3236 |
| 544 | 20230710 | 101600 | 18924287800 | 27700 | 27550 | 27700 | 27500 | 3307 |
| 545 | 20230710 | 101500 | 18833049000 | 27550 | 27450 | 27750 | 27400 | 6930 |
| 546 | 20230710 | 101400 | 18642116850 | 27400 | 27450 | 27500 | 27250 | 4867 |
| 547 | 20230710 | 101300 | 18508932550 | 27450 | 27300 | 27550 | 27300 | 4939 |
| 548 | 20230710 | 101200 | 18373403500 | 27300 | 27450 | 27550 | 27100 | 9379 |
| 549 | 20230710 | 101100 | 18117243100 | 27400 | 27750 | 27750 | 27350 | 6858 |
| 550 | 20230710 | 101000 | 17928684700 | 27600 | 27800 | 27800 | 27500 | 7089 |
| 551 | 20230710 | 100900 | 17733079400 | 27800 | 27600 | 27900 | 27550 | 4420 |
| 552 | 20230710 | 100800 | 17610640450 | 27600 | 27800 | 27900 | 27600 | 7031 |
| 553 | 20230710 | 100700 | 17415613400 | 27850 | 28100 | 28150 | 27850 | 3640 |
| 554 | 20230710 | 100600 | 17313988950 | 28100 | 28050 | 28300 | 27950 | 4080 |
| 555 | 20230710 | 100500 | 17199190200 | 28000 | 27950 | 28050 | 27800 | 7888 |
| 556 | 20230710 | 100400 | 16979172300 | 27950 | 28000 | 28050 | 27750 | 8360 |
| 557 | 20230710 | 100300 | 16745786800 | 28000 | 27800 | 28500 | 27650 | 18381 |
| 558 | 20230710 | 100200 | 16230859500 | 27650 | 27550 | 28000 | 27550 | 15519 |
| 559 | 20230710 | 100100 | 15800573050 | 27700 | 28450 | 28450 | 27500 | 23002 |
| 560 | 20230710 | 100000 | 15159170600 | 28600 | 28750 | 29500 | 28350 | 29634 |
| 561 | 20230710 | 095900 | 14305443300 | 28800 | 27800 | 29000 | 27800 | 54371 |
| 562 | 20230710 | 095800 | 12768344800 | 27800 | 27950 | 28000 | 27700 | 8772 |
| 563 | 20230710 | 095700 | 12523211100 | 27950 | 27850 | 28000 | 27850 | 11281 |
| 564 | 20230710 | 095600 | 12208264000 | 27850 | 27700 | 27850 | 27650 | 5975 |
| 565 | 20230710 | 095500 | 12042543650 | 27700 | 27600 | 27700 | 27600 | 4792 |
| 566 | 20230710 | 095400 | 11909965800 | 27650 | 27350 | 27700 | 27250 | 13133 |
| 567 | 20230710 | 095300 | 11548564950 | 27250 | 27450 | 27550 | 27250 | 4909 |
| 568 | 20230710 | 095200 | 11414037700 | 27550 | 27450 | 27600 | 27350 | 6338 |
| 569 | 20230710 | 095100 | 11240018000 | 27450 | 27450 | 27550 | 27250 | 5596 |
| 570 | 20230710 | 095000 | 11086256650 | 27500 | 26900 | 27500 | 26850 | 6240 |
| 571 | 20230710 | 094900 | 10916951650 | 26900 | 27550 | 27650 | 26850 | 17529 |
| 572 | 20230710 | 094800 | 10439039650 | 27650 | 27600 | 27900 | 27350 | 24977 |
| 573 | 20230710 | 094700 | 9747231850 | 27650 | 27500 | 27750 | 27300 | 23112 |
| 574 | 20230710 | 094600 | 9110582150 | 27500 | 26900 | 27500 | 26900 | 35307 |
| 575 | 20230710 | 094500 | 8152205050 | 26850 | 26850 | 26850 | 26850 | 0 |
| 576 | 20230710 | 094400 | 8152205050 | 26850 | 26850 | 26850 | 26850 | 0 |
| 577 | 20230710 | 094300 | 8152205050 | 26850 | 26750 | 26850 | 26750 | 9764 |
| 578 | 20230710 | 094200 | 7890491450 | 26700 | 26450 | 26750 | 26450 | 8222 |
| 579 | 20230710 | 094100 | 7671319250 | 26550 | 26500 | 26600 | 26350 | 6827 |
| 580 | 20230710 | 094000 | 7490311000 | 26500 | 26450 | 26500 | 26350 | 5388 |
| 581 | 20230710 | 093900 | 7348022000 | 26500 | 26550 | 26550 | 26450 | 1809 |
| 582 | 20230710 | 093800 | 7300087650 | 26550 | 26500 | 26550 | 26350 | 1525 |
| 583 | 20230710 | 093700 | 7259727350 | 26500 | 26350 | 26500 | 26350 | 6732 |
| 584 | 20230710 | 093600 | 7081668400 | 26300 | 26300 | 26400 | 26250 | 3634 |
| 585 | 20230710 | 093500 | 6985908500 | 26300 | 26300 | 26400 | 26300 | 3659 |
| 586 | 20230710 | 093400 | 6889535650 | 26200 | 26450 | 26550 | 26200 | 3710 |
| 587 | 20230710 | 093300 | 6791538350 | 26450 | 26500 | 26600 | 26400 | 3397 |
| 588 | 20230710 | 093200 | 6701426750 | 26500 | 26600 | 26700 | 26450 | 8168 |
| 589 | 20230710 | 093100 | 6483875950 | 26600 | 26300 | 26650 | 26300 | 6186 |
| 590 | 20230710 | 093000 | 6320145700 | 26300 | 26050 | 26350 | 26050 | 4757 |
| 591 | 20230710 | 092900 | 6195810850 | 26100 | 26100 | 26150 | 26000 | 4685 |
| 592 | 20230710 | 092800 | 6073812250 | 26100 | 26300 | 26350 | 26050 | 7067 |
| 593 | 20230710 | 092700 | 5888923700 | 26300 | 26450 | 26450 | 26300 | 3052 |
| 594 | 20230710 | 092600 | 5808558150 | 26450 | 26500 | 26500 | 26250 | 3401 |
| 595 | 20230710 | 092500 | 5718826550 | 26500 | 26350 | 26500 | 26350 | 2201 |
| 596 | 20230710 | 092400 | 5660682100 | 26300 | 26250 | 26450 | 26150 | 5992 |
| 597 | 20230710 | 092300 | 5503409850 | 26200 | 26550 | 26700 | 26200 | 6951 |
| 598 | 20230710 | 092200 | 5320299100 | 26550 | 26750 | 26850 | 26500 | 7744 |
| 599 | 20230710 | 092100 | 5113742550 | 26700 | 26750 | 26850 | 26650 | 11132 |
| 600 | 20230710 | 092000 | 4815815050 | 26800 | 26400 | 26800 | 26300 | 20008 |
| 601 | 20230710 | 091900 | 4285359400 | 26350 | 26200 | 26400 | 26200 | 6263 |
| 602 | 20230710 | 091800 | 4120536100 | 26200 | 26400 | 26400 | 26150 | 8770 |
| 603 | 20230710 | 091700 | 3889817800 | 26450 | 26200 | 26450 | 26200 | 10041 |
| 604 | 20230710 | 091600 | 3624884550 | 26200 | 26100 | 26200 | 26100 | 13577 |
| 605 | 20230710 | 091500 | 3269584100 | 26050 | 25950 | 26100 | 25950 | 11031 |
| 606 | 20230710 | 091400 | 2982766950 | 25950 | 25850 | 26000 | 25800 | 11218 |
| 607 | 20230710 | 091300 | 2692393600 | 25850 | 25650 | 25850 | 25550 | 6253 |
| 608 | 20230710 | 091200 | 2531343500 | 25650 | 25550 | 25700 | 25500 | 4928 |
| 609 | 20230710 | 091100 | 2405202150 | 25550 | 25550 | 25600 | 25450 | 3045 |
| 610 | 20230710 | 091000 | 2327522300 | 25550 | 25250 | 25550 | 25250 | 4049 |
| 611 | 20230710 | 090900 | 2224526150 | 25250 | 25750 | 25800 | 25200 | 12663 |
| 612 | 20230710 | 090800 | 1900522000 | 25750 | 25600 | 25800 | 25550 | 4033 |
| 613 | 20230710 | 090700 | 1796829250 | 25600 | 25550 | 25650 | 25450 | 10235 |
| 614 | 20230710 | 090600 | 1535429900 | 25550 | 25300 | 25550 | 25250 | 14764 |
| 615 | 20230710 | 090500 | 1159561450 | 25300 | 25100 | 25350 | 25050 | 9824 |
| 616 | 20230710 | 090400 | 911703250 | 25050 | 24850 | 25100 | 24800 | 4602 |
| 617 | 20230710 | 090300 | 796888600 | 24700 | 25000 | 25000 | 24600 | 12418 |
| 618 | 20230710 | 090200 | 489138050 | 25000 | 24900 | 25150 | 24900 | 5522 |
| 619 | 20230710 | 090100 | 351132200 | 24900 | 24600 | 24900 | 24600 | 5659 |
| 620 | 20230710 | 090000 | 210860100 | 24550 | 24450 | 24550 | 24400 | 8621 |