35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 192700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 15283 |
| 3 | 20230710 | 192600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 4 | 20230710 | 192500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 5 | 20230710 | 192400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 6 | 20230710 | 192300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 7 | 20230710 | 192200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 8 | 20230710 | 192100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 9 | 20230710 | 192000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 10 | 20230710 | 191900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 11 | 20230710 | 191800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 12 | 20230710 | 191700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 13 | 20230710 | 191600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 14 | 20230710 | 191500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 15 | 20230710 | 191400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 16 | 20230710 | 191300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 17 | 20230710 | 191200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 18 | 20230710 | 191100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 19 | 20230710 | 191000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 20 | 20230710 | 190900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 21 | 20230710 | 190800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 22 | 20230710 | 190700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 23 | 20230710 | 190600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 24 | 20230710 | 190500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 25 | 20230710 | 190400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 26 | 20230710 | 190300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 27 | 20230710 | 190200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 28 | 20230710 | 190100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 29 | 20230710 | 190000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 30 | 20230710 | 185900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 31 | 20230710 | 185800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 32 | 20230710 | 185700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 15283 |
| 33 | 20230710 | 185600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 34 | 20230710 | 185500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 35 | 20230710 | 185400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 36 | 20230710 | 185300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 37 | 20230710 | 185200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 38 | 20230710 | 185100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 39 | 20230710 | 185000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 40 | 20230710 | 184900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 41 | 20230710 | 184800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 42 | 20230710 | 184700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 43 | 20230710 | 184600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 44 | 20230710 | 184500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 45 | 20230710 | 184400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 46 | 20230710 | 184300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 47 | 20230710 | 184200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 48 | 20230710 | 184100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 49 | 20230710 | 184000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 50 | 20230710 | 183900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 51 | 20230710 | 183800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 52 | 20230710 | 183700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 53 | 20230710 | 183600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 54 | 20230710 | 183500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 55 | 20230710 | 183400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 56 | 20230710 | 183300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 57 | 20230710 | 183200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 58 | 20230710 | 183100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 59 | 20230710 | 183000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 60 | 20230710 | 182900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 61 | 20230710 | 182800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 62 | 20230710 | 182700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 15283 |
| 63 | 20230710 | 182600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 64 | 20230710 | 182500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 65 | 20230710 | 182400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 66 | 20230710 | 182300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 67 | 20230710 | 182200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 68 | 20230710 | 182100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 69 | 20230710 | 182000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 70 | 20230710 | 181900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 71 | 20230710 | 181800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 72 | 20230710 | 181700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 73 | 20230710 | 181600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 74 | 20230710 | 181500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 75 | 20230710 | 181400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 76 | 20230710 | 181300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 77 | 20230710 | 181200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 78 | 20230710 | 181100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 79 | 20230710 | 181000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 80 | 20230710 | 180900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 81 | 20230710 | 180800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 82 | 20230710 | 180700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 83 | 20230710 | 180600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 84 | 20230710 | 180500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 85 | 20230710 | 180400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 86 | 20230710 | 180300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 87 | 20230710 | 180200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 88 | 20230710 | 180100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 89 | 20230710 | 180000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 90 | 20230710 | 175900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 91 | 20230710 | 175800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 92 | 20230710 | 175700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 15283 |
| 93 | 20230710 | 175600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 94 | 20230710 | 175500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 95 | 20230710 | 175400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 96 | 20230710 | 175300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 97 | 20230710 | 175200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 98 | 20230710 | 175100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 99 | 20230710 | 175000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 100 | 20230710 | 174900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 101 | 20230710 | 174800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 102 | 20230710 | 174700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 103 | 20230710 | 174600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 104 | 20230710 | 174500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 105 | 20230710 | 174400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 106 | 20230710 | 174300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 107 | 20230710 | 174200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 108 | 20230710 | 174100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 109 | 20230710 | 174000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 110 | 20230710 | 173900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 111 | 20230710 | 173800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 112 | 20230710 | 173700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 113 | 20230710 | 173600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 114 | 20230710 | 173500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 115 | 20230710 | 173400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 116 | 20230710 | 173300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 117 | 20230710 | 173200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 118 | 20230710 | 173100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 119 | 20230710 | 173000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 120 | 20230710 | 172900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 121 | 20230710 | 172800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 122 | 20230710 | 172700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 15283 |
| 123 | 20230710 | 172600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 124 | 20230710 | 172500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 125 | 20230710 | 172400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 126 | 20230710 | 172300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 127 | 20230710 | 172200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 128 | 20230710 | 172100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 129 | 20230710 | 172000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 130 | 20230710 | 171900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 131 | 20230710 | 171800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 132 | 20230710 | 171700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 133 | 20230710 | 171600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 134 | 20230710 | 171500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 135 | 20230710 | 171400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 136 | 20230710 | 171300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 137 | 20230710 | 171200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 138 | 20230710 | 171100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 139 | 20230710 | 171000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 140 | 20230710 | 170900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 141 | 20230710 | 170800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 142 | 20230710 | 170700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 143 | 20230710 | 170600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 144 | 20230710 | 170500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 145 | 20230710 | 170400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 146 | 20230710 | 170300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 147 | 20230710 | 170200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 148 | 20230710 | 170100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 149 | 20230710 | 170000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 150 | 20230710 | 165900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 151 | 20230710 | 165800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 152 | 20230710 | 165700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 15283 |
| 153 | 20230710 | 165600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 154 | 20230710 | 165500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 155 | 20230710 | 165400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 156 | 20230710 | 165300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 157 | 20230710 | 165200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 158 | 20230710 | 165100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 159 | 20230710 | 165000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 160 | 20230710 | 164900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 161 | 20230710 | 164800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 162 | 20230710 | 164700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 163 | 20230710 | 164600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 164 | 20230710 | 164500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 165 | 20230710 | 164400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 166 | 20230710 | 164300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 167 | 20230710 | 164200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 168 | 20230710 | 164100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 169 | 20230710 | 164000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 170 | 20230710 | 163900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 171 | 20230710 | 163800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 172 | 20230710 | 163700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 173 | 20230710 | 163600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 174 | 20230710 | 163500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 175 | 20230710 | 163400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 176 | 20230710 | 163300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 177 | 20230710 | 163200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 178 | 20230710 | 163100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 179 | 20230710 | 163000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 180 | 20230710 | 162900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 181 | 20230710 | 162800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 182 | 20230710 | 162700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 15283 |
| 183 | 20230710 | 162600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 184 | 20230710 | 162500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 185 | 20230710 | 162400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 186 | 20230710 | 162300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 187 | 20230710 | 162200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 188 | 20230710 | 162100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 189 | 20230710 | 162000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 190 | 20230710 | 161900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 191 | 20230710 | 161800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 192 | 20230710 | 161700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 193 | 20230710 | 161600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 194 | 20230710 | 161500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 195 | 20230710 | 161400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 196 | 20230710 | 161300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 197 | 20230710 | 161200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 198 | 20230710 | 161100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 199 | 20230710 | 161000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 200 | 20230710 | 160900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 201 | 20230710 | 160800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 202 | 20230710 | 160700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 203 | 20230710 | 160600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 204 | 20230710 | 160500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 205 | 20230710 | 160400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 206 | 20230710 | 160300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 207 | 20230710 | 160200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 208 | 20230710 | 160100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 209 | 20230710 | 160000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 210 | 20230710 | 155900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 211 | 20230710 | 155800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 212 | 20230710 | 155700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 15283 |
| 213 | 20230710 | 155600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 214 | 20230710 | 155500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 215 | 20230710 | 155400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 216 | 20230710 | 155300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 217 | 20230710 | 155200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 218 | 20230710 | 155100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 219 | 20230710 | 155000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 220 | 20230710 | 154900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 221 | 20230710 | 154800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 222 | 20230710 | 154700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 223 | 20230710 | 154600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 224 | 20230710 | 154500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 225 | 20230710 | 154400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 226 | 20230710 | 154300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 227 | 20230710 | 154200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 228 | 20230710 | 154100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 229 | 20230710 | 154000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 230 | 20230710 | 153900 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 231 | 20230710 | 153800 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 232 | 20230710 | 153700 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 233 | 20230710 | 153600 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 234 | 20230710 | 153500 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 235 | 20230710 | 153400 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 236 | 20230710 | 153300 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 237 | 20230710 | 153200 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 238 | 20230710 | 153100 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 239 | 20230710 | 153000 | 124104588850 | 41850 | 41850 | 41850 | 41850 | 15283 |
| 240 | 20230710 | 152900 | 123464995300 | 41850 | 41850 | 41850 | 41850 | 0 |
| 241 | 20230710 | 152800 | 123464995300 | 41850 | 41850 | 41850 | 41850 | 0 |
| 242 | 20230710 | 152700 | 123464995300 | 41850 | 41850 | 41850 | 41850 | 0 |
| 243 | 20230710 | 152600 | 123464995300 | 41850 | 41850 | 41850 | 41850 | 0 |
| 244 | 20230710 | 152500 | 123464995300 | 41850 | 41850 | 41850 | 41850 | 0 |
| 245 | 20230710 | 152400 | 123464995300 | 41850 | 41850 | 41850 | 41850 | 0 |
| 246 | 20230710 | 152300 | 123464995300 | 41850 | 41850 | 41850 | 41850 | 0 |
| 247 | 20230710 | 152200 | 123464995300 | 41850 | 41850 | 41850 | 41850 | 0 |
| 248 | 20230710 | 152100 | 123464995300 | 41850 | 41850 | 41850 | 41850 | 0 |
| 249 | 20230710 | 152000 | 123464995300 | 41850 | 41850 | 41850 | 41850 | 0 |
| 250 | 20230710 | 151900 | 123464995300 | 41850 | 41250 | 41850 | 41100 | 135587 |
| 251 | 20230710 | 151800 | 117799500400 | 41300 | 40550 | 41300 | 40500 | 74606 |
| 252 | 20230710 | 151700 | 114736218500 | 40550 | 40300 | 40650 | 40150 | 49903 |
| 253 | 20230710 | 151600 | 112715507050 | 40300 | 39450 | 40500 | 39450 | 71268 |
| 254 | 20230710 | 151500 | 109856554300 | 39500 | 39250 | 39500 | 39050 | 18212 |
| 255 | 20230710 | 151400 | 109141632500 | 39300 | 39000 | 39300 | 39000 | 6199 |
| 256 | 20230710 | 151300 | 108898684900 | 38950 | 39400 | 39450 | 38800 | 11053 |
| 257 | 20230710 | 151200 | 108466209950 | 39400 | 38700 | 39400 | 38650 | 9122 |
| 258 | 20230710 | 151100 | 108110204650 | 38700 | 38500 | 38850 | 38500 | 4625 |
| 259 | 20230710 | 151000 | 107931015500 | 38600 | 38450 | 38650 | 38350 | 4828 |
| 260 | 20230710 | 150900 | 107745204700 | 38400 | 38550 | 38550 | 38350 | 3910 |
| 261 | 20230710 | 150800 | 107595025300 | 38450 | 38600 | 38900 | 38450 | 8095 |
| 262 | 20230710 | 150700 | 107281999800 | 38600 | 38800 | 38800 | 38250 | 14913 |
| 263 | 20230710 | 150600 | 106708092700 | 38800 | 39400 | 39400 | 38750 | 10776 |
| 264 | 20230710 | 150500 | 106287448000 | 39400 | 39250 | 39450 | 39200 | 7114 |
| 265 | 20230710 | 150400 | 106007688550 | 39250 | 39300 | 39500 | 39200 | 13605 |
| 266 | 20230710 | 150300 | 105472343200 | 39350 | 38800 | 39350 | 38750 | 9751 |
| 267 | 20230710 | 150200 | 105090543250 | 38800 | 39050 | 39100 | 38600 | 14633 |
| 268 | 20230710 | 150100 | 104521444650 | 39050 | 38750 | 39100 | 38700 | 11359 |
| 269 | 20230710 | 150000 | 104079467450 | 38750 | 38650 | 38750 | 38450 | 7484 |
| 270 | 20230710 | 145900 | 103790186200 | 38600 | 38150 | 38650 | 38000 | 6621 |
| 271 | 20230710 | 145800 | 103536407450 | 38350 | 38500 | 38500 | 38050 | 3200 |
| 272 | 20230710 | 145700 | 103413881450 | 38500 | 38400 | 38600 | 38350 | 5922 |
| 273 | 20230710 | 145600 | 103185761750 | 38400 | 37950 | 38400 | 37900 | 5543 |
| 274 | 20230710 | 145500 | 102974412150 | 37950 | 38400 | 38400 | 37950 | 9159 |
| 275 | 20230710 | 145400 | 102624981900 | 38400 | 38600 | 38600 | 38300 | 2217 |
| 276 | 20230710 | 145300 | 102539679450 | 38600 | 38550 | 38600 | 38350 | 4602 |
| 277 | 20230710 | 145200 | 102362519850 | 38600 | 38500 | 38650 | 38400 | 6570 |
| 278 | 20230710 | 145100 | 102109049750 | 38500 | 38250 | 38600 | 38250 | 4343 |
| 279 | 20230710 | 145000 | 101942064750 | 38250 | 38050 | 38350 | 38000 | 8450 |
| 280 | 20230710 | 144900 | 101619510150 | 38050 | 38500 | 38500 | 37850 | 14941 |
| 281 | 20230710 | 144800 | 101050067050 | 38450 | 38750 | 38800 | 38450 | 5159 |
| 282 | 20230710 | 144700 | 100850878400 | 38750 | 38600 | 38800 | 38500 | 3865 |
| 283 | 20230710 | 144600 | 100701490250 | 38600 | 38700 | 38800 | 38550 | 6485 |
| 284 | 20230710 | 144500 | 100451113650 | 38750 | 38900 | 38950 | 38550 | 7462 |
| 285 | 20230710 | 144400 | 100161878850 | 38900 | 38550 | 39050 | 38550 | 9620 |
| 286 | 20230710 | 144300 | 99788334750 | 38550 | 38100 | 38900 | 38050 | 13492 |
| 287 | 20230710 | 144200 | 99269427900 | 38100 | 38800 | 38950 | 38000 | 14705 |
| 288 | 20230710 | 144100 | 98703774450 | 38750 | 38900 | 39050 | 38650 | 6630 |
| 289 | 20230710 | 144000 | 98446354250 | 38900 | 39150 | 39300 | 38800 | 8850 |
| 290 | 20230710 | 143900 | 98101207950 | 39200 | 39250 | 39300 | 39050 | 4635 |
| 291 | 20230710 | 143800 | 97919642600 | 39250 | 39650 | 39700 | 39050 | 10521 |
| 292 | 20230710 | 143700 | 97505703300 | 39650 | 39750 | 39750 | 39500 | 6763 |
| 293 | 20230710 | 143600 | 97237692700 | 39750 | 39750 | 39800 | 39450 | 11164 |
| 294 | 20230710 | 143500 | 96794680300 | 39700 | 39600 | 39850 | 39350 | 13394 |
| 295 | 20230710 | 143400 | 96263594200 | 39600 | 39100 | 39600 | 39050 | 8661 |
| 296 | 20230710 | 143300 | 95922683300 | 39100 | 38900 | 39100 | 38800 | 5259 |
| 297 | 20230710 | 143200 | 95718026800 | 38850 | 39250 | 39250 | 38850 | 6243 |
| 298 | 20230710 | 143100 | 95474125550 | 39150 | 39300 | 39400 | 39100 | 7221 |
| 299 | 20230710 | 143000 | 95190627900 | 39250 | 39250 | 39450 | 39200 | 11042 |
| 300 | 20230710 | 142900 | 94755897350 | 39200 | 39250 | 39400 | 39150 | 5251 |
| 301 | 20230710 | 142800 | 94549627500 | 39200 | 38950 | 39200 | 38900 | 3133 |
| 302 | 20230710 | 142700 | 94427269600 | 38950 | 39050 | 39150 | 38750 | 6862 |
| 303 | 20230710 | 142600 | 94159833850 | 39050 | 39450 | 39500 | 38900 | 9100 |
| 304 | 20230710 | 142500 | 93803093350 | 39400 | 39100 | 39450 | 39000 | 6048 |
| 305 | 20230710 | 142400 | 93565745750 | 39100 | 38750 | 39200 | 38500 | 14627 |
| 306 | 20230710 | 142300 | 92997723300 | 38750 | 39000 | 39000 | 38700 | 7262 |
| 307 | 20230710 | 142200 | 92715608150 | 38950 | 39250 | 39250 | 38950 | 5271 |
| 308 | 20230710 | 142100 | 92509865200 | 39150 | 39350 | 39400 | 39150 | 4369 |
| 309 | 20230710 | 142000 | 92338333150 | 39350 | 39150 | 39450 | 39150 | 8309 |
| 310 | 20230710 | 141900 | 92011986350 | 39150 | 38950 | 39200 | 38800 | 8020 |
| 311 | 20230710 | 141800 | 91699552100 | 38900 | 39150 | 39150 | 38900 | 11836 |
| 312 | 20230710 | 141700 | 91237851150 | 39150 | 39300 | 39350 | 38950 | 10568 |
| 313 | 20230710 | 141600 | 90824264050 | 39250 | 39300 | 39400 | 39150 | 7078 |
| 314 | 20230710 | 141500 | 90546383700 | 39400 | 39600 | 39600 | 39200 | 12553 |
| 315 | 20230710 | 141400 | 90051953500 | 39600 | 39500 | 39900 | 39450 | 10632 |
| 316 | 20230710 | 141300 | 89630612300 | 39500 | 39850 | 39950 | 39300 | 18315 |
| 317 | 20230710 | 141200 | 88904736050 | 39850 | 39900 | 40050 | 39800 | 8892 |
| 318 | 20230710 | 141100 | 88549917850 | 39950 | 39900 | 40150 | 39900 | 10069 |
| 319 | 20230710 | 141000 | 88146646450 | 39900 | 39950 | 40150 | 39900 | 14680 |
| 320 | 20230710 | 140900 | 87559223800 | 39950 | 40000 | 40050 | 39850 | 10541 |
| 321 | 20230710 | 140800 | 87138369900 | 40000 | 40200 | 40200 | 39950 | 13372 |
| 322 | 20230710 | 140700 | 86602578450 | 40200 | 40150 | 40200 | 39900 | 24661 |
| 323 | 20230710 | 140600 | 85615201500 | 40150 | 39600 | 40250 | 39500 | 52814 |
| 324 | 20230710 | 140500 | 83505173850 | 39500 | 39550 | 39800 | 39300 | 29655 |
| 325 | 20230710 | 140400 | 82331602400 | 39500 | 39050 | 39650 | 38950 | 20517 |
| 326 | 20230710 | 140300 | 81523319250 | 39050 | 39050 | 39150 | 38900 | 4839 |
| 327 | 20230710 | 140200 | 81334430750 | 39050 | 39050 | 39150 | 38900 | 9634 |
| 328 | 20230710 | 140100 | 80958727200 | 39100 | 39100 | 39100 | 39000 | 4612 |
| 329 | 20230710 | 140000 | 80778630850 | 39100 | 39000 | 39250 | 38950 | 10501 |
| 330 | 20230710 | 135900 | 80367644450 | 38950 | 39100 | 39150 | 38850 | 10815 |
| 331 | 20230710 | 135800 | 79946249300 | 39100 | 39200 | 39200 | 38950 | 10920 |
| 332 | 20230710 | 135700 | 79519726850 | 39100 | 39350 | 39400 | 39050 | 15738 |
| 333 | 20230710 | 135600 | 78902479950 | 39400 | 39500 | 39650 | 39200 | 28946 |
| 334 | 20230710 | 135500 | 77761261850 | 39550 | 38850 | 39700 | 38800 | 49189 |
| 335 | 20230710 | 135400 | 75824767150 | 38800 | 38750 | 39050 | 38700 | 11245 |
| 336 | 20230710 | 135300 | 75387241200 | 38700 | 38650 | 38900 | 38550 | 6281 |
| 337 | 20230710 | 135200 | 75143862450 | 38550 | 38550 | 38900 | 38500 | 8881 |
| 338 | 20230710 | 135100 | 74799755800 | 38550 | 38700 | 39050 | 38500 | 18012 |
| 339 | 20230710 | 135000 | 74101735800 | 38700 | 39000 | 39100 | 38500 | 32720 |
| 340 | 20230710 | 134900 | 72834665950 | 38950 | 39050 | 39300 | 38800 | 34199 |
| 341 | 20230710 | 134800 | 71500131350 | 39050 | 39400 | 39650 | 38800 | 97060 |
| 342 | 20230710 | 134700 | 67682006150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 343 | 20230710 | 134600 | 67682006150 | 39000 | 38100 | 39000 | 38100 | 61474 |
| 344 | 20230710 | 134500 | 65302405950 | 38100 | 37800 | 38100 | 37700 | 4006 |
| 345 | 20230710 | 134400 | 65150528550 | 37850 | 37700 | 38000 | 37700 | 983 |
| 346 | 20230710 | 134300 | 65113334900 | 37650 | 38000 | 38050 | 37650 | 5321 |
| 347 | 20230710 | 134200 | 64912459800 | 38000 | 37900 | 38050 | 37800 | 2839 |
| 348 | 20230710 | 134100 | 64804755850 | 37900 | 37950 | 38100 | 37800 | 1396 |
| 349 | 20230710 | 134000 | 64751765800 | 37950 | 38200 | 38200 | 37950 | 4429 |
| 350 | 20230710 | 133900 | 64582921550 | 38200 | 38050 | 38200 | 38000 | 4076 |
| 351 | 20230710 | 133800 | 64427531750 | 38050 | 37800 | 38150 | 37550 | 8743 |
| 352 | 20230710 | 133700 | 64096471450 | 37750 | 37800 | 37900 | 37600 | 2166 |
| 353 | 20230710 | 133600 | 64014639550 | 37800 | 37700 | 37850 | 37550 | 3540 |
| 354 | 20230710 | 133500 | 63881182450 | 37700 | 37950 | 37950 | 37600 | 3186 |
| 355 | 20230710 | 133400 | 63760965800 | 37900 | 38100 | 38150 | 37800 | 2825 |
| 356 | 20230710 | 133300 | 63653852200 | 38000 | 38200 | 38300 | 37850 | 6227 |
| 357 | 20230710 | 133200 | 63416767200 | 38200 | 38200 | 38350 | 38000 | 9734 |
| 358 | 20230710 | 133100 | 63044933550 | 38200 | 37750 | 38200 | 37700 | 8105 |
| 359 | 20230710 | 133000 | 62737120250 | 37700 | 37950 | 38050 | 37700 | 6471 |
| 360 | 20230710 | 132900 | 62491591250 | 37950 | 37900 | 38100 | 37800 | 10916 |
| 361 | 20230710 | 132800 | 62077221150 | 37950 | 37500 | 38100 | 37500 | 17657 |
| 362 | 20230710 | 132700 | 61408046900 | 37500 | 37350 | 37550 | 37300 | 2544 |
| 363 | 20230710 | 132600 | 61312874100 | 37350 | 37350 | 37400 | 37300 | 508 |
| 364 | 20230710 | 132500 | 61293889750 | 37400 | 37300 | 37450 | 37150 | 2238 |
| 365 | 20230710 | 132400 | 61210290300 | 37300 | 37300 | 37350 | 37250 | 842 |
| 366 | 20230710 | 132300 | 61178903400 | 37300 | 37150 | 37350 | 37100 | 1163 |
| 367 | 20230710 | 132200 | 61135627450 | 37100 | 37050 | 37250 | 37000 | 1257 |
| 368 | 20230710 | 132100 | 61089045400 | 37000 | 37150 | 37200 | 37000 | 1475 |
| 369 | 20230710 | 132000 | 61034377000 | 37200 | 37150 | 37250 | 37150 | 748 |
| 370 | 20230710 | 131900 | 61006582500 | 37150 | 37150 | 37250 | 37050 | 1072 |
| 371 | 20230710 | 131800 | 60966801350 | 37100 | 37400 | 37450 | 37100 | 1343 |
| 372 | 20230710 | 131700 | 60916779650 | 37400 | 37550 | 37650 | 37350 | 2955 |
| 373 | 20230710 | 131600 | 60805889100 | 37550 | 37350 | 37550 | 37250 | 4229 |
| 374 | 20230710 | 131500 | 60647866900 | 37350 | 37200 | 37450 | 37200 | 1122 |
| 375 | 20230710 | 131400 | 60606031750 | 37200 | 37100 | 37300 | 37050 | 804 |
| 376 | 20230710 | 131300 | 60576153100 | 37100 | 37200 | 37250 | 37100 | 959 |
| 377 | 20230710 | 131200 | 60540551300 | 37200 | 37100 | 37300 | 37100 | 429 |
| 378 | 20230710 | 131100 | 60524594750 | 37050 | 37250 | 37250 | 37000 | 2457 |
| 379 | 20230710 | 131000 | 60433303000 | 37250 | 37450 | 37450 | 37250 | 1541 |
| 380 | 20230710 | 130900 | 60375798700 | 37450 | 37650 | 37650 | 37450 | 4330 |
| 381 | 20230710 | 130800 | 60213302450 | 37600 | 37400 | 37750 | 37350 | 6390 |
| 382 | 20230710 | 130700 | 59973307350 | 37350 | 37450 | 37450 | 37200 | 2704 |
| 383 | 20230710 | 130600 | 59872285350 | 37450 | 37350 | 37500 | 37300 | 8584 |
| 384 | 20230710 | 130500 | 59551015050 | 37300 | 37250 | 37300 | 37200 | 2575 |
| 385 | 20230710 | 130400 | 59455047500 | 37300 | 37050 | 37300 | 37050 | 1558 |
| 386 | 20230710 | 130300 | 59397063350 | 37150 | 37000 | 37150 | 36950 | 2513 |
| 387 | 20230710 | 130200 | 59303914400 | 37050 | 37300 | 37350 | 36950 | 4466 |
| 388 | 20230710 | 130100 | 59137688300 | 37300 | 37100 | 37300 | 37050 | 4947 |
| 389 | 20230710 | 130000 | 58953758300 | 37100 | 37000 | 37150 | 37000 | 2095 |
| 390 | 20230710 | 125900 | 58876064050 | 37000 | 36850 | 37050 | 36850 | 1373 |
| 391 | 20230710 | 125800 | 58825287900 | 36900 | 36850 | 36900 | 36800 | 759 |
| 392 | 20230710 | 125700 | 58797319600 | 36850 | 36800 | 36900 | 36700 | 2491 |
| 393 | 20230710 | 125600 | 58705681450 | 36800 | 36900 | 36900 | 36750 | 2233 |
| 394 | 20230710 | 125500 | 58623517300 | 36900 | 36950 | 36950 | 36900 | 1079 |
| 395 | 20230710 | 125400 | 58583684350 | 36900 | 37000 | 37000 | 36850 | 1388 |
| 396 | 20230710 | 125300 | 58532486250 | 37000 | 37000 | 37050 | 36850 | 1618 |
| 397 | 20230710 | 125200 | 58472676900 | 37100 | 36750 | 37150 | 36750 | 5462 |
| 398 | 20230710 | 125100 | 58270894400 | 36750 | 36600 | 36750 | 36550 | 1029 |
| 399 | 20230710 | 125000 | 58233198100 | 36600 | 36500 | 36650 | 36450 | 2025 |
| 400 | 20230710 | 124900 | 58159139900 | 36500 | 36550 | 36550 | 36450 | 1476 |
| 401 | 20230710 | 124800 | 58105255050 | 36550 | 36450 | 36650 | 36450 | 1843 |
| 402 | 20230710 | 124700 | 58037980500 | 36450 | 36700 | 36800 | 36450 | 1824 |
| 403 | 20230710 | 124600 | 57971202050 | 36700 | 36450 | 36750 | 36450 | 3997 |
| 404 | 20230710 | 124500 | 57825088700 | 36500 | 36750 | 36750 | 36450 | 4265 |
| 405 | 20230710 | 124400 | 57669168300 | 36750 | 36550 | 36800 | 36500 | 2397 |
| 406 | 20230710 | 124300 | 57581320950 | 36550 | 36900 | 37000 | 36450 | 11197 |
| 407 | 20230710 | 124200 | 57171315150 | 36900 | 36950 | 37000 | 36850 | 1502 |
| 408 | 20230710 | 124100 | 57115876750 | 36950 | 37050 | 37050 | 36900 | 3242 |
| 409 | 20230710 | 124000 | 56996064700 | 37100 | 37000 | 37150 | 36900 | 1757 |
| 410 | 20230710 | 123900 | 56930977950 | 37000 | 36850 | 37000 | 36800 | 919 |
| 411 | 20230710 | 123800 | 56897075700 | 36800 | 36950 | 37000 | 36750 | 2163 |
| 412 | 20230710 | 123700 | 56817359850 | 36950 | 36950 | 37000 | 36900 | 1342 |
| 413 | 20230710 | 123600 | 56767792600 | 36950 | 37050 | 37150 | 36900 | 1868 |
| 414 | 20230710 | 123500 | 56698656600 | 37050 | 36950 | 37100 | 36700 | 4886 |
| 415 | 20230710 | 123400 | 56518752850 | 36950 | 37250 | 37250 | 36850 | 6163 |
| 416 | 20230710 | 123300 | 56290638250 | 37200 | 37050 | 37250 | 37000 | 1296 |
| 417 | 20230710 | 123200 | 56242494100 | 37050 | 37300 | 37450 | 37000 | 5376 |
| 418 | 20230710 | 123100 | 56042961750 | 37400 | 37400 | 37450 | 37200 | 2778 |
| 419 | 20230710 | 123000 | 55939203100 | 37450 | 37300 | 37450 | 37200 | 2714 |
| 420 | 20230710 | 122900 | 55837892550 | 37250 | 37600 | 37650 | 37250 | 3408 |
| 421 | 20230710 | 122800 | 55710283750 | 37650 | 37700 | 37700 | 37500 | 3465 |
| 422 | 20230710 | 122700 | 55580117150 | 37700 | 37750 | 37850 | 37700 | 1252 |
| 423 | 20230710 | 122600 | 55532855500 | 37750 | 37850 | 37900 | 37650 | 5190 |
| 424 | 20230710 | 122500 | 55336698350 | 37800 | 37950 | 38200 | 37800 | 9783 |
| 425 | 20230710 | 122400 | 54965282550 | 37900 | 38000 | 38100 | 37900 | 4592 |
| 426 | 20230710 | 122300 | 54790869550 | 38050 | 37950 | 38050 | 37900 | 5355 |
| 427 | 20230710 | 122200 | 54587467050 | 38000 | 37900 | 38200 | 37800 | 12039 |
| 428 | 20230710 | 122100 | 54129706450 | 37950 | 37450 | 38100 | 37450 | 18458 |
| 429 | 20230710 | 122000 | 53430546900 | 37400 | 37300 | 37450 | 37250 | 3873 |
| 430 | 20230710 | 121900 | 53285864150 | 37300 | 37300 | 37350 | 37200 | 2392 |
| 431 | 20230710 | 121800 | 53196728650 | 37300 | 37150 | 37400 | 37100 | 6891 |
| 432 | 20230710 | 121700 | 52939988000 | 37100 | 36900 | 37100 | 36900 | 3225 |
| 433 | 20230710 | 121600 | 52820723150 | 36900 | 36850 | 36950 | 36550 | 9454 |
| 434 | 20230710 | 121500 | 52473687800 | 36850 | 37050 | 37250 | 36850 | 9443 |
| 435 | 20230710 | 121400 | 52124215950 | 37050 | 37100 | 37150 | 37050 | 5038 |
| 436 | 20230710 | 121300 | 51937415750 | 37150 | 37300 | 37300 | 37050 | 9470 |
| 437 | 20230710 | 121200 | 51585692400 | 37350 | 37450 | 37500 | 37200 | 5562 |
| 438 | 20230710 | 121100 | 51377984300 | 37450 | 37600 | 37600 | 37350 | 3318 |
| 439 | 20230710 | 121000 | 51253608900 | 37600 | 37450 | 37600 | 37350 | 5087 |
| 440 | 20230710 | 120900 | 51063152550 | 37450 | 37450 | 37500 | 37400 | 3156 |
| 441 | 20230710 | 120800 | 50944998300 | 37400 | 37300 | 37700 | 37300 | 9360 |
| 442 | 20230710 | 120700 | 50594189800 | 37300 | 37900 | 37950 | 37200 | 16919 |
| 443 | 20230710 | 120600 | 49958448250 | 37900 | 38050 | 38050 | 37800 | 6798 |
| 444 | 20230710 | 120500 | 49700820250 | 38050 | 38050 | 38350 | 37800 | 10295 |
| 445 | 20230710 | 120400 | 49309695750 | 38050 | 38150 | 38200 | 38000 | 5489 |
| 446 | 20230710 | 120300 | 49100721750 | 38100 | 38500 | 38700 | 37850 | 29723 |
| 447 | 20230710 | 120200 | 47959396350 | 38400 | 38000 | 38500 | 38000 | 12857 |
| 448 | 20230710 | 120100 | 47466159700 | 38050 | 38200 | 38200 | 37950 | 5339 |
| 449 | 20230710 | 120000 | 47262923450 | 38200 | 37800 | 38400 | 37700 | 22975 |
| 450 | 20230710 | 115900 | 46385587650 | 37850 | 37850 | 38000 | 37700 | 3230 |
| 451 | 20230710 | 115800 | 46263362350 | 37850 | 37900 | 38150 | 37650 | 6898 |
| 452 | 20230710 | 115700 | 46001721200 | 37750 | 37750 | 38150 | 37700 | 7525 |
| 453 | 20230710 | 115600 | 45715723900 | 37750 | 37800 | 37850 | 37550 | 6131 |
| 454 | 20230710 | 115500 | 45484717800 | 37800 | 37950 | 38050 | 37600 | 7470 |
| 455 | 20230710 | 115400 | 45201935550 | 37950 | 37850 | 38200 | 37850 | 12904 |
| 456 | 20230710 | 115300 | 44710747450 | 37950 | 37850 | 38200 | 37650 | 12503 |
| 457 | 20230710 | 115200 | 44236375350 | 37900 | 38100 | 38200 | 37300 | 30081 |
| 458 | 20230710 | 115100 | 43096937100 | 38050 | 38600 | 38600 | 37950 | 32818 |
| 459 | 20230710 | 115000 | 41841975300 | 38600 | 37400 | 38600 | 37100 | 65526 |
| 460 | 20230710 | 114900 | 39362239000 | 37400 | 36800 | 37450 | 36800 | 18199 |
| 461 | 20230710 | 114800 | 38685777800 | 36750 | 36900 | 37000 | 36650 | 4173 |
| 462 | 20230710 | 114700 | 38532165700 | 36900 | 36700 | 37000 | 36600 | 2480 |
| 463 | 20230710 | 114600 | 38440835600 | 36700 | 36700 | 36900 | 36700 | 3032 |
| 464 | 20230710 | 114500 | 38329342350 | 36700 | 36900 | 36950 | 36550 | 6984 |
| 465 | 20230710 | 114400 | 38072791550 | 36950 | 37000 | 37100 | 36850 | 6602 |
| 466 | 20230710 | 114300 | 37829018500 | 37000 | 37100 | 37300 | 36900 | 10338 |
| 467 | 20230710 | 114200 | 37445619350 | 37150 | 36700 | 37200 | 36650 | 11094 |
| 468 | 20230710 | 114100 | 37035642950 | 36700 | 36850 | 37400 | 36550 | 33346 |
| 469 | 20230710 | 114000 | 35802209150 | 36900 | 36250 | 36950 | 36200 | 16833 |
| 470 | 20230710 | 113900 | 35185418550 | 36250 | 36200 | 36300 | 36100 | 1748 |
| 471 | 20230710 | 113800 | 35122140300 | 36200 | 36150 | 36400 | 36150 | 4829 |
| 472 | 20230710 | 113700 | 34946983250 | 36150 | 36150 | 36150 | 35950 | 656 |
| 473 | 20230710 | 113600 | 34923303150 | 36050 | 35850 | 36050 | 35850 | 1227 |
| 474 | 20230710 | 113500 | 34879176950 | 35950 | 36150 | 36150 | 35800 | 2499 |
| 475 | 20230710 | 113400 | 34789423950 | 36200 | 36100 | 36200 | 36050 | 1740 |
| 476 | 20230710 | 113300 | 34726588100 | 36100 | 35850 | 36100 | 35750 | 1914 |
| 477 | 20230710 | 113200 | 34657906200 | 35850 | 36050 | 36200 | 35850 | 3628 |
| 478 | 20230710 | 113100 | 34527322050 | 36150 | 36400 | 36450 | 36050 | 3047 |
| 479 | 20230710 | 113000 | 34416889550 | 36450 | 36300 | 36450 | 36150 | 2726 |
| 480 | 20230710 | 112900 | 34317987750 | 36300 | 36350 | 36350 | 36200 | 2046 |
| 481 | 20230710 | 112800 | 34243702000 | 36350 | 36150 | 36350 | 36050 | 2232 |
| 482 | 20230710 | 112700 | 34162979800 | 36150 | 36600 | 36600 | 36100 | 8141 |
| 483 | 20230710 | 112600 | 33867003800 | 36600 | 36300 | 36600 | 36250 | 7329 |
| 484 | 20230710 | 112500 | 33600215450 | 36350 | 36350 | 36400 | 36200 | 3683 |
| 485 | 20230710 | 112400 | 33466441900 | 36350 | 35950 | 36400 | 35900 | 5833 |
| 486 | 20230710 | 112300 | 33255218950 | 35900 | 35850 | 36050 | 35850 | 1916 |
| 487 | 20230710 | 112200 | 33186364650 | 35850 | 35950 | 36100 | 35750 | 6842 |
| 488 | 20230710 | 112100 | 32940667900 | 36000 | 36150 | 36350 | 35900 | 5865 |
| 489 | 20230710 | 112000 | 32728722650 | 36200 | 36100 | 36350 | 35800 | 8735 |
| 490 | 20230710 | 111900 | 32414087050 | 36150 | 36300 | 36350 | 36000 | 6425 |
| 491 | 20230710 | 111800 | 32181809400 | 36250 | 36150 | 36700 | 36100 | 15514 |
| 492 | 20230710 | 111700 | 31616433050 | 36100 | 36400 | 36700 | 36100 | 18276 |
| 493 | 20230710 | 111600 | 30950566500 | 36550 | 35650 | 36700 | 35650 | 44095 |
| 494 | 20230710 | 111500 | 29348531900 | 35650 | 35450 | 35950 | 35450 | 15230 |
| 495 | 20230710 | 111400 | 28803520150 | 35500 | 35250 | 35500 | 35100 | 2166 |
| 496 | 20230710 | 111300 | 28726990300 | 35150 | 35550 | 35600 | 35150 | 3761 |
| 497 | 20230710 | 111200 | 28593733200 | 35550 | 35400 | 35600 | 35350 | 9882 |
| 498 | 20230710 | 111100 | 28242959850 | 35400 | 35100 | 35450 | 35050 | 7359 |
| 499 | 20230710 | 111000 | 27983056250 | 35100 | 35050 | 35150 | 35000 | 1542 |
| 500 | 20230710 | 110900 | 27928970200 | 35050 | 35200 | 35200 | 35000 | 2585 |
| 501 | 20230710 | 110800 | 27838253200 | 35200 | 34950 | 35300 | 34950 | 4475 |
| 502 | 20230710 | 110700 | 27680812600 | 34950 | 35100 | 35200 | 34900 | 2460 |
| 503 | 20230710 | 110600 | 27594427750 | 35100 | 34900 | 35150 | 34900 | 2031 |
| 504 | 20230710 | 110500 | 27523243800 | 34900 | 34700 | 35050 | 34700 | 866 |
| 505 | 20230710 | 110400 | 27493027400 | 34700 | 34900 | 34900 | 34700 | 1223 |
| 506 | 20230710 | 110300 | 27450482800 | 35000 | 35000 | 35050 | 34850 | 1108 |
| 507 | 20230710 | 110200 | 27411769100 | 35000 | 34950 | 35100 | 34900 | 2480 |
| 508 | 20230710 | 110100 | 27324984950 | 34950 | 35050 | 35050 | 34850 | 1120 |
| 509 | 20230710 | 110000 | 27285870000 | 35050 | 35050 | 35100 | 34800 | 3435 |
| 510 | 20230710 | 105900 | 27165878400 | 35050 | 35000 | 35150 | 35000 | 3805 |
| 511 | 20230710 | 105800 | 27032442750 | 35050 | 34850 | 35100 | 34850 | 4255 |
| 512 | 20230710 | 105700 | 26883370450 | 34900 | 34700 | 35000 | 34700 | 3841 |
| 513 | 20230710 | 105600 | 26749243000 | 34750 | 34850 | 34900 | 34650 | 2538 |
| 514 | 20230710 | 105500 | 26660887750 | 34850 | 34850 | 34900 | 34750 | 1789 |
| 515 | 20230710 | 105400 | 26598596400 | 34850 | 34700 | 34850 | 34650 | 1372 |
| 516 | 20230710 | 105300 | 26550903800 | 34700 | 34650 | 34700 | 34650 | 470 |
| 517 | 20230710 | 105200 | 26534616000 | 34650 | 34650 | 34750 | 34650 | 530 |
| 518 | 20230710 | 105100 | 26516246100 | 34650 | 34650 | 34750 | 34650 | 1208 |
| 519 | 20230710 | 105000 | 26474363250 | 34650 | 34850 | 34850 | 34650 | 796 |
| 520 | 20230710 | 104900 | 26446720750 | 34850 | 34700 | 34850 | 34700 | 1398 |
| 521 | 20230710 | 104800 | 26398177500 | 34650 | 34700 | 34800 | 34600 | 1527 |
| 522 | 20230710 | 104700 | 26345275250 | 34650 | 34750 | 34900 | 34650 | 1520 |
| 523 | 20230710 | 104600 | 26292517550 | 34750 | 35050 | 35050 | 34650 | 2112 |
| 524 | 20230710 | 104500 | 26218999000 | 35050 | 34850 | 35100 | 34600 | 8570 |
| 525 | 20230710 | 104400 | 25919520150 | 34850 | 34900 | 34950 | 34650 | 4081 |
| 526 | 20230710 | 104300 | 25777385400 | 34900 | 34800 | 34950 | 34550 | 7010 |
| 527 | 20230710 | 104200 | 25533562400 | 34850 | 34700 | 34850 | 34650 | 1745 |
| 528 | 20230710 | 104100 | 25472906000 | 34700 | 34500 | 34850 | 34450 | 6910 |
| 529 | 20230710 | 104000 | 25233105900 | 34500 | 34600 | 34700 | 34350 | 4462 |
| 530 | 20230710 | 103900 | 25078925500 | 34650 | 34400 | 34700 | 34350 | 6492 |
| 531 | 20230710 | 103800 | 24854208100 | 34450 | 34150 | 34700 | 34100 | 5590 |
| 532 | 20230710 | 103700 | 24661486200 | 34100 | 34050 | 34200 | 34000 | 2272 |
| 533 | 20230710 | 103600 | 24584111850 | 34000 | 34200 | 34200 | 34000 | 1646 |
| 534 | 20230710 | 103500 | 24528002850 | 34150 | 34200 | 34250 | 34100 | 1298 |
| 535 | 20230710 | 103400 | 24483642000 | 34200 | 34250 | 34300 | 34050 | 3703 |
| 536 | 20230710 | 103300 | 24357274400 | 34250 | 34200 | 34250 | 34100 | 2877 |
| 537 | 20230710 | 103200 | 24258996050 | 34300 | 34300 | 34450 | 34200 | 3406 |
| 538 | 20230710 | 103100 | 24142266250 | 34250 | 34300 | 34300 | 34000 | 2988 |
| 539 | 20230710 | 103000 | 24040098700 | 34250 | 34300 | 34500 | 34100 | 2503 |
| 540 | 20230710 | 102900 | 23954412550 | 34400 | 34300 | 34400 | 33950 | 3602 |
| 541 | 20230710 | 102800 | 23831517750 | 34300 | 34350 | 34650 | 33950 | 13931 |
| 542 | 20230710 | 102700 | 23351676500 | 34350 | 34200 | 34400 | 34100 | 2868 |
| 543 | 20230710 | 102600 | 23253624400 | 34150 | 34150 | 34450 | 34100 | 10002 |
| 544 | 20230710 | 102500 | 22910054300 | 34150 | 33850 | 34150 | 33800 | 11424 |
| 545 | 20230710 | 102400 | 22521832350 | 33850 | 34250 | 34450 | 33700 | 23244 |
| 546 | 20230710 | 102300 | 21729137600 | 34250 | 34500 | 34650 | 34150 | 25286 |
| 547 | 20230710 | 102200 | 20860367000 | 34400 | 35250 | 35300 | 34350 | 36923 |
| 548 | 20230710 | 102100 | 19575281550 | 35200 | 35850 | 36000 | 35000 | 44605 |
| 549 | 20230710 | 102000 | 17993388800 | 35850 | 36400 | 36500 | 35800 | 31737 |
| 550 | 20230710 | 101900 | 16846609350 | 36550 | 36650 | 37250 | 35800 | 62786 |
| 551 | 20230710 | 101800 | 14544150850 | 36750 | 36450 | 37800 | 36000 | 97581 |
| 552 | 20230710 | 101700 | 10936732000 | 36450 | 35500 | 36700 | 34400 | 98878 |
| 553 | 20230710 | 101600 | 7413193100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 554 | 20230710 | 101500 | 7413193100 | 35300 | 34500 | 35300 | 34300 | 29100 |
| 555 | 20230710 | 101400 | 6395806500 | 34350 | 34350 | 34550 | 34350 | 459 |
| 556 | 20230710 | 101300 | 6379981950 | 34350 | 34550 | 34600 | 34300 | 799 |
| 557 | 20230710 | 101200 | 6352413900 | 34600 | 34500 | 34600 | 34450 | 1491 |
| 558 | 20230710 | 101100 | 6300930250 | 34500 | 34550 | 34550 | 34500 | 552 |
| 559 | 20230710 | 101000 | 6281882800 | 34550 | 34200 | 34650 | 34200 | 1722 |
| 560 | 20230710 | 100900 | 6222521850 | 34200 | 34350 | 34450 | 34200 | 2264 |
| 561 | 20230710 | 100800 | 6144852450 | 34350 | 34600 | 34600 | 34350 | 918 |
| 562 | 20230710 | 100700 | 6113298350 | 34300 | 34650 | 34650 | 34200 | 3663 |
| 563 | 20230710 | 100600 | 5987164850 | 34650 | 34600 | 34850 | 34550 | 2617 |
| 564 | 20230710 | 100500 | 5896257500 | 34550 | 34800 | 34850 | 34400 | 6527 |
| 565 | 20230710 | 100400 | 5669573750 | 34800 | 34350 | 34800 | 34250 | 9027 |
| 566 | 20230710 | 100300 | 5357433050 | 34350 | 34100 | 34650 | 34100 | 7294 |
| 567 | 20230710 | 100200 | 5106151750 | 34100 | 34450 | 34450 | 33900 | 2170 |
| 568 | 20230710 | 100100 | 5032353700 | 34450 | 33950 | 34600 | 33950 | 13630 |
| 569 | 20230710 | 100000 | 4563824500 | 34100 | 33750 | 34100 | 33750 | 1517 |
| 570 | 20230710 | 095900 | 4512351450 | 33700 | 33800 | 33800 | 33700 | 177 |
| 571 | 20230710 | 095800 | 4506385400 | 33750 | 33700 | 33750 | 33700 | 296 |
| 572 | 20230710 | 095700 | 4496401450 | 33700 | 33500 | 33700 | 33500 | 1393 |
| 573 | 20230710 | 095600 | 4449558400 | 33550 | 33600 | 33650 | 33550 | 766 |
| 574 | 20230710 | 095500 | 4423843950 | 33600 | 33800 | 33800 | 33600 | 786 |
| 575 | 20230710 | 095400 | 4397397800 | 33800 | 33900 | 33950 | 33800 | 946 |
| 576 | 20230710 | 095300 | 4365366450 | 33900 | 33750 | 34050 | 33650 | 2138 |
| 577 | 20230710 | 095200 | 4292941850 | 33750 | 33700 | 33900 | 33600 | 1065 |
| 578 | 20230710 | 095100 | 4257081700 | 33700 | 33700 | 33900 | 33550 | 1482 |
| 579 | 20230710 | 095000 | 4207177050 | 33700 | 33800 | 33900 | 33700 | 1806 |
| 580 | 20230710 | 094900 | 4146205700 | 33750 | 33800 | 34050 | 33400 | 4659 |
| 581 | 20230710 | 094800 | 3989073350 | 33750 | 33950 | 34100 | 33750 | 2213 |
| 582 | 20230710 | 094700 | 3914093400 | 34100 | 34550 | 34550 | 33500 | 13182 |
| 583 | 20230710 | 094600 | 3467497650 | 34550 | 34600 | 34600 | 34250 | 6411 |
| 584 | 20230710 | 094500 | 3246449750 | 34550 | 34250 | 34550 | 33950 | 7537 |
| 585 | 20230710 | 094400 | 2987867800 | 34250 | 34150 | 34300 | 34150 | 3671 |
| 586 | 20230710 | 094300 | 2862079600 | 34200 | 34150 | 34250 | 34100 | 4035 |
| 587 | 20230710 | 094200 | 2724221100 | 34200 | 34150 | 34200 | 34050 | 5251 |
| 588 | 20230710 | 094100 | 2545004750 | 34100 | 34100 | 34150 | 34000 | 2815 |
| 589 | 20230710 | 094000 | 2449051850 | 34150 | 33900 | 34150 | 33800 | 1668 |
| 590 | 20230710 | 093900 | 2392314450 | 33900 | 34300 | 34300 | 33700 | 3562 |
| 591 | 20230710 | 093800 | 2271317750 | 34150 | 33650 | 34650 | 33600 | 18626 |
| 592 | 20230710 | 093700 | 1633662300 | 33650 | 33700 | 33800 | 33600 | 375 |
| 593 | 20230710 | 093600 | 1621035100 | 33750 | 33900 | 33900 | 33700 | 945 |
| 594 | 20230710 | 093500 | 1589109150 | 33850 | 34000 | 34000 | 33850 | 1201 |
| 595 | 20230710 | 093400 | 1548338250 | 34000 | 33750 | 34150 | 33700 | 7948 |
| 596 | 20230710 | 093300 | 1278367150 | 33500 | 33750 | 33800 | 33400 | 2656 |
| 597 | 20230710 | 093200 | 1188986050 | 33750 | 33650 | 33900 | 33650 | 1406 |
| 598 | 20230710 | 093100 | 1141470400 | 33650 | 33500 | 34100 | 33300 | 10375 |
| 599 | 20230710 | 093000 | 791598700 | 33500 | 33200 | 33500 | 33000 | 3155 |
| 600 | 20230710 | 092900 | 686598750 | 33200 | 33100 | 33250 | 33000 | 1727 |
| 601 | 20230710 | 092800 | 629370350 | 33100 | 32900 | 33150 | 32850 | 2243 |
| 602 | 20230710 | 092700 | 555227800 | 32850 | 32250 | 33150 | 32250 | 7935 |
| 603 | 20230710 | 092600 | 295382600 | 32250 | 32600 | 32650 | 32250 | 1622 |
| 604 | 20230710 | 092500 | 242865300 | 32600 | 32550 | 32600 | 32450 | 1693 |
| 605 | 20230710 | 092400 | 187711600 | 32450 | 32350 | 32500 | 32350 | 618 |
| 606 | 20230710 | 092300 | 167671400 | 32350 | 32350 | 32350 | 32350 | 88 |
| 607 | 20230710 | 092200 | 164824600 | 32250 | 32250 | 32250 | 32250 | 80 |
| 608 | 20230710 | 092100 | 162244600 | 32250 | 32450 | 32450 | 32250 | 8 |
| 609 | 20230710 | 092000 | 161986400 | 32450 | 32200 | 32450 | 32200 | 643 |
| 610 | 20230710 | 091900 | 141153550 | 32200 | 32250 | 32500 | 32150 | 849 |
| 611 | 20230710 | 091800 | 113648900 | 32150 | 32150 | 32250 | 32150 | 110 |
| 612 | 20230710 | 091700 | 110112200 | 32150 | 32150 | 32150 | 32150 | 27 |
| 613 | 20230710 | 091600 | 109244150 | 32250 | 32150 | 32250 | 32150 | 129 |
| 614 | 20230710 | 091500 | 105090750 | 32150 | 32150 | 32150 | 32150 | 5 |
| 615 | 20230710 | 091400 | 104930000 | 32150 | 31950 | 32150 | 31950 | 940 |
| 616 | 20230710 | 091300 | 74896600 | 31950 | 31950 | 31950 | 31950 | 12 |
| 617 | 20230710 | 091200 | 74513200 | 31950 | 31950 | 32000 | 31950 | 90 |
| 618 | 20230710 | 091100 | 71637450 | 31950 | 31950 | 31950 | 31950 | 51 |
| 619 | 20230710 | 091000 | 70008000 | 31900 | 31900 | 31900 | 31900 | 7 |
| 620 | 20230710 | 090900 | 69784700 | 31950 | 31950 | 31950 | 31950 | 5 |
| 621 | 20230710 | 090800 | 69624950 | 31950 | 31900 | 31950 | 31850 | 157 |
| 622 | 20230710 | 090700 | 64616600 | 31900 | 31900 | 31900 | 31900 | 3 |
| 623 | 20230710 | 090600 | 64520900 | 31950 | 32000 | 32000 | 31900 | 169 |
| 624 | 20230710 | 090500 | 59119700 | 32000 | 31800 | 32000 | 31750 | 328 |
| 625 | 20230710 | 090400 | 48682300 | 31850 | 31850 | 31850 | 31850 | 105 |
| 626 | 20230710 | 090300 | 45338050 | 31800 | 31800 | 31800 | 31800 | 0 |
| 627 | 20230710 | 090200 | 45338050 | 31800 | 32000 | 32000 | 31800 | 256 |
| 628 | 20230710 | 090100 | 37171450 | 32000 | 32100 | 32300 | 32000 | 531 |
| 629 | 20230710 | 090000 | 20154950 | 32100 | 32100 | 32550 | 32100 | 601 |