33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 190900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 6818 |
| 3 | 20230710 | 190800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 4 | 20230710 | 190700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 5 | 20230710 | 190600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 6 | 20230710 | 190500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 7 | 20230710 | 190400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 8 | 20230710 | 190300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 9 | 20230710 | 190200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 10 | 20230710 | 190100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 11 | 20230710 | 190000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 12 | 20230710 | 185900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 13 | 20230710 | 185800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 14 | 20230710 | 185700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 15 | 20230710 | 185600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 16 | 20230710 | 185500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 17 | 20230710 | 185400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 18 | 20230710 | 185300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 19 | 20230710 | 185200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 20 | 20230710 | 185100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 21 | 20230710 | 185000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 22 | 20230710 | 184900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 23 | 20230710 | 184800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 24 | 20230710 | 184700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 25 | 20230710 | 184600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 26 | 20230710 | 184500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 27 | 20230710 | 184400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 28 | 20230710 | 184300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 29 | 20230710 | 184200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 30 | 20230710 | 184100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 31 | 20230710 | 184000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 32 | 20230710 | 183900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 6818 |
| 33 | 20230710 | 183800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 34 | 20230710 | 183700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 35 | 20230710 | 183600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 36 | 20230710 | 183500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 37 | 20230710 | 183400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 38 | 20230710 | 183300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 39 | 20230710 | 183200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 40 | 20230710 | 183100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 41 | 20230710 | 183000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 42 | 20230710 | 182900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 43 | 20230710 | 182800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 44 | 20230710 | 182700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 45 | 20230710 | 182600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 46 | 20230710 | 182500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 47 | 20230710 | 182400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 48 | 20230710 | 182300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 49 | 20230710 | 182200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 50 | 20230710 | 182100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 51 | 20230710 | 182000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 52 | 20230710 | 181900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 53 | 20230710 | 181800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 54 | 20230710 | 181700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 55 | 20230710 | 181600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 56 | 20230710 | 181500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 57 | 20230710 | 181400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 58 | 20230710 | 181300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 59 | 20230710 | 181200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 60 | 20230710 | 181100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 61 | 20230710 | 181000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 62 | 20230710 | 180900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 6818 |
| 63 | 20230710 | 180800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 64 | 20230710 | 180700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 65 | 20230710 | 180600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 66 | 20230710 | 180500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 67 | 20230710 | 180400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 68 | 20230710 | 180300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 69 | 20230710 | 180200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 70 | 20230710 | 180100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 71 | 20230710 | 180000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 72 | 20230710 | 175900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 73 | 20230710 | 175800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 74 | 20230710 | 175700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 75 | 20230710 | 175600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 76 | 20230710 | 175500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 77 | 20230710 | 175400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 78 | 20230710 | 175300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 79 | 20230710 | 175200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 80 | 20230710 | 175100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 81 | 20230710 | 175000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 82 | 20230710 | 174900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 83 | 20230710 | 174800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 84 | 20230710 | 174700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 85 | 20230710 | 174600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 86 | 20230710 | 174500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 87 | 20230710 | 174400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 88 | 20230710 | 174300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 89 | 20230710 | 174200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 90 | 20230710 | 174100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 91 | 20230710 | 174000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 92 | 20230710 | 173900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 6818 |
| 93 | 20230710 | 173800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 94 | 20230710 | 173700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 95 | 20230710 | 173600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 96 | 20230710 | 173500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 97 | 20230710 | 173400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 98 | 20230710 | 173300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 99 | 20230710 | 173200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 100 | 20230710 | 173100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 101 | 20230710 | 173000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 102 | 20230710 | 172900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 103 | 20230710 | 172800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 104 | 20230710 | 172700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 105 | 20230710 | 172600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 106 | 20230710 | 172500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 107 | 20230710 | 172400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 108 | 20230710 | 172300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 109 | 20230710 | 172200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 110 | 20230710 | 172100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 111 | 20230710 | 172000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 112 | 20230710 | 171900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 113 | 20230710 | 171800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 114 | 20230710 | 171700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 115 | 20230710 | 171600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 116 | 20230710 | 171500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 117 | 20230710 | 171400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 118 | 20230710 | 171300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 119 | 20230710 | 171200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 120 | 20230710 | 171100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 121 | 20230710 | 171000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 122 | 20230710 | 170900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 6818 |
| 123 | 20230710 | 170800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 124 | 20230710 | 170700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 125 | 20230710 | 170600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 126 | 20230710 | 170500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 127 | 20230710 | 170400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 128 | 20230710 | 170300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 129 | 20230710 | 170200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 130 | 20230710 | 170100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 131 | 20230710 | 170000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 132 | 20230710 | 165900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 133 | 20230710 | 165800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 134 | 20230710 | 165700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 135 | 20230710 | 165600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 136 | 20230710 | 165500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 137 | 20230710 | 165400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 138 | 20230710 | 165300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 139 | 20230710 | 165200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 140 | 20230710 | 165100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 141 | 20230710 | 165000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 142 | 20230710 | 164900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 143 | 20230710 | 164800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 144 | 20230710 | 164700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 145 | 20230710 | 164600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 146 | 20230710 | 164500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 147 | 20230710 | 164400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 148 | 20230710 | 164300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 149 | 20230710 | 164200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 150 | 20230710 | 164100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 151 | 20230710 | 164000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 152 | 20230710 | 163900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 6818 |
| 153 | 20230710 | 163800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 154 | 20230710 | 163700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 155 | 20230710 | 163600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 156 | 20230710 | 163500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 157 | 20230710 | 163400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 158 | 20230710 | 163300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 159 | 20230710 | 163200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 160 | 20230710 | 163100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 161 | 20230710 | 163000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 162 | 20230710 | 162900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 163 | 20230710 | 162800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 164 | 20230710 | 162700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 165 | 20230710 | 162600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 166 | 20230710 | 162500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 167 | 20230710 | 162400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 168 | 20230710 | 162300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 169 | 20230710 | 162200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 170 | 20230710 | 162100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 171 | 20230710 | 162000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 172 | 20230710 | 161900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 173 | 20230710 | 161800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 174 | 20230710 | 161700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 175 | 20230710 | 161600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 176 | 20230710 | 161500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 177 | 20230710 | 161400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 178 | 20230710 | 161300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 179 | 20230710 | 161200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 180 | 20230710 | 161100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 181 | 20230710 | 161000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 182 | 20230710 | 160900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 6818 |
| 183 | 20230710 | 160800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 184 | 20230710 | 160700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 185 | 20230710 | 160600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 186 | 20230710 | 160500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 187 | 20230710 | 160400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 188 | 20230710 | 160300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 189 | 20230710 | 160200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 190 | 20230710 | 160100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 191 | 20230710 | 160000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 192 | 20230710 | 155900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 193 | 20230710 | 155800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 194 | 20230710 | 155700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 195 | 20230710 | 155600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 196 | 20230710 | 155500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 197 | 20230710 | 155400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 198 | 20230710 | 155300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 199 | 20230710 | 155200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 200 | 20230710 | 155100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 201 | 20230710 | 155000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 202 | 20230710 | 154900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 203 | 20230710 | 154800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 204 | 20230710 | 154700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 205 | 20230710 | 154600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 206 | 20230710 | 154500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 207 | 20230710 | 154400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 208 | 20230710 | 154300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 209 | 20230710 | 154200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 210 | 20230710 | 154100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 211 | 20230710 | 154000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 212 | 20230710 | 153900 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 6818 |
| 213 | 20230710 | 153800 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 214 | 20230710 | 153700 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 215 | 20230710 | 153600 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 216 | 20230710 | 153500 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 217 | 20230710 | 153400 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 218 | 20230710 | 153300 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 219 | 20230710 | 153200 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 220 | 20230710 | 153100 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 0 |
| 221 | 20230710 | 153000 | 10625272250 | 31350 | 31350 | 31350 | 31350 | 6818 |
| 222 | 20230710 | 152900 | 10411527950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 223 | 20230710 | 152800 | 10411527950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 224 | 20230710 | 152700 | 10411527950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 225 | 20230710 | 152600 | 10411527950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 226 | 20230710 | 152500 | 10411527950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 227 | 20230710 | 152400 | 10411527950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 228 | 20230710 | 152300 | 10411527950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 229 | 20230710 | 152200 | 10411527950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 230 | 20230710 | 152100 | 10411527950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 231 | 20230710 | 152000 | 10411527950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 232 | 20230710 | 151900 | 10411527950 | 31400 | 31500 | 31500 | 31350 | 1180 |
| 233 | 20230710 | 151800 | 10374420600 | 31500 | 31400 | 31500 | 31350 | 2657 |
| 234 | 20230710 | 151700 | 10290907450 | 31500 | 31450 | 31500 | 31450 | 225 |
| 235 | 20230710 | 151600 | 10283820000 | 31400 | 31500 | 31500 | 31400 | 291 |
| 236 | 20230710 | 151500 | 10274668950 | 31500 | 31350 | 31500 | 31350 | 1284 |
| 237 | 20230710 | 151400 | 10234352950 | 31400 | 31250 | 31400 | 31250 | 276 |
| 238 | 20230710 | 151300 | 10225706900 | 31400 | 31350 | 31400 | 31250 | 3752 |
| 239 | 20230710 | 151200 | 10108407850 | 31300 | 31250 | 31300 | 31250 | 691 |
| 240 | 20230710 | 151100 | 10086802550 | 31250 | 31350 | 31350 | 31250 | 365 |
| 241 | 20230710 | 151000 | 10075370800 | 31350 | 31400 | 31400 | 31200 | 5204 |
| 242 | 20230710 | 150900 | 9912646300 | 31400 | 31500 | 31500 | 31350 | 1411 |
| 243 | 20230710 | 150800 | 9868327450 | 31450 | 31450 | 31450 | 31450 | 289 |
| 244 | 20230710 | 150700 | 9859238400 | 31450 | 31450 | 31450 | 31400 | 185 |
| 245 | 20230710 | 150600 | 9853420650 | 31400 | 31450 | 31500 | 31400 | 335 |
| 246 | 20230710 | 150500 | 9842885100 | 31400 | 31300 | 31400 | 31250 | 1411 |
| 247 | 20230710 | 150400 | 9798617000 | 31350 | 31300 | 31350 | 31250 | 673 |
| 248 | 20230710 | 150300 | 9777552600 | 31300 | 31350 | 31400 | 31300 | 2151 |
| 249 | 20230710 | 150200 | 9710163150 | 31350 | 31350 | 31400 | 31300 | 1428 |
| 250 | 20230710 | 150100 | 9665416650 | 31500 | 31350 | 31500 | 31300 | 6037 |
| 251 | 20230710 | 150000 | 9476283750 | 31350 | 31400 | 31400 | 31350 | 947 |
| 252 | 20230710 | 145900 | 9446593050 | 31400 | 31350 | 31400 | 31350 | 318 |
| 253 | 20230710 | 145800 | 9436622000 | 31350 | 31350 | 31400 | 31350 | 1104 |
| 254 | 20230710 | 145700 | 9402008450 | 31400 | 31400 | 31400 | 31400 | 19 |
| 255 | 20230710 | 145600 | 9401411850 | 31400 | 31400 | 31450 | 31350 | 539 |
| 256 | 20230710 | 145500 | 9384495150 | 31400 | 31300 | 31450 | 31300 | 742 |
| 257 | 20230710 | 145400 | 9361195350 | 31350 | 31400 | 31400 | 31350 | 1509 |
| 258 | 20230710 | 145300 | 9313876950 | 31400 | 31400 | 31400 | 31350 | 657 |
| 259 | 20230710 | 145200 | 9293260400 | 31400 | 31400 | 31400 | 31350 | 388 |
| 260 | 20230710 | 145100 | 9281095500 | 31400 | 31500 | 31500 | 31350 | 3042 |
| 261 | 20230710 | 145000 | 9185533850 | 31500 | 31450 | 31500 | 31450 | 994 |
| 262 | 20230710 | 144900 | 9154259000 | 31500 | 31550 | 31550 | 31450 | 812 |
| 263 | 20230710 | 144800 | 9128700650 | 31550 | 31500 | 31550 | 31450 | 853 |
| 264 | 20230710 | 144700 | 9101844700 | 31500 | 31500 | 31500 | 31450 | 494 |
| 265 | 20230710 | 144600 | 9086284350 | 31500 | 31550 | 31550 | 31500 | 1798 |
| 266 | 20230710 | 144500 | 9029642400 | 31550 | 31500 | 31550 | 31500 | 192 |
| 267 | 20230710 | 144400 | 9023594150 | 31550 | 31650 | 31650 | 31550 | 1982 |
| 268 | 20230710 | 144300 | 8961050650 | 31650 | 31600 | 31650 | 31600 | 844 |
| 269 | 20230710 | 144200 | 8934376450 | 31600 | 31550 | 31600 | 31550 | 633 |
| 270 | 20230710 | 144100 | 8914389600 | 31600 | 31600 | 31600 | 31600 | 1324 |
| 271 | 20230710 | 144000 | 8872551200 | 31600 | 31600 | 31700 | 31600 | 1359 |
| 272 | 20230710 | 143900 | 8829597100 | 31550 | 31600 | 31600 | 31550 | 883 |
| 273 | 20230710 | 143800 | 8801732400 | 31600 | 31600 | 31600 | 31550 | 324 |
| 274 | 20230710 | 143700 | 8791504950 | 31600 | 31600 | 31600 | 31550 | 486 |
| 275 | 20230710 | 143600 | 8776162800 | 31600 | 31600 | 31600 | 31550 | 243 |
| 276 | 20230710 | 143500 | 8768494950 | 31600 | 31600 | 31600 | 31550 | 315 |
| 277 | 20230710 | 143400 | 8758541000 | 31650 | 31600 | 31650 | 31600 | 322 |
| 278 | 20230710 | 143300 | 8748361950 | 31550 | 31600 | 31600 | 31550 | 454 |
| 279 | 20230710 | 143200 | 8734026550 | 31600 | 31600 | 31600 | 31550 | 747 |
| 280 | 20230710 | 143100 | 8710450300 | 31600 | 31600 | 31700 | 31550 | 1212 |
| 281 | 20230710 | 143000 | 8672100550 | 31650 | 31550 | 31650 | 31500 | 5173 |
| 282 | 20230710 | 142900 | 8509045600 | 31550 | 31650 | 31650 | 31500 | 11992 |
| 283 | 20230710 | 142800 | 8130789200 | 31650 | 31650 | 31650 | 31600 | 412 |
| 284 | 20230710 | 142700 | 8117762300 | 31650 | 31650 | 31700 | 31600 | 520 |
| 285 | 20230710 | 142600 | 8101319850 | 31650 | 31800 | 31800 | 31650 | 660 |
| 286 | 20230710 | 142500 | 8080423550 | 31800 | 31700 | 31800 | 31650 | 1601 |
| 287 | 20230710 | 142400 | 8029747450 | 31700 | 31750 | 31900 | 31700 | 4776 |
| 288 | 20230710 | 142300 | 7878322400 | 31800 | 31750 | 31950 | 31700 | 1981 |
| 289 | 20230710 | 142200 | 7815119000 | 31750 | 31750 | 31750 | 31750 | 231 |
| 290 | 20230710 | 142100 | 7807784750 | 31750 | 31900 | 31900 | 31700 | 15517 |
| 291 | 20230710 | 142000 | 7314815750 | 31850 | 31950 | 31950 | 31850 | 361 |
| 292 | 20230710 | 141900 | 7303306950 | 31850 | 31900 | 31900 | 31850 | 362 |
| 293 | 20230710 | 141800 | 7291773500 | 31900 | 31900 | 31900 | 31900 | 255 |
| 294 | 20230710 | 141700 | 7283639000 | 31900 | 31900 | 31900 | 31850 | 284 |
| 295 | 20230710 | 141600 | 7274590400 | 31900 | 31900 | 31900 | 31900 | 437 |
| 296 | 20230710 | 141500 | 7260650100 | 31950 | 31950 | 31950 | 31900 | 872 |
| 297 | 20230710 | 141400 | 7232825650 | 32000 | 31900 | 32000 | 31900 | 595 |
| 298 | 20230710 | 141300 | 7213836050 | 31950 | 31950 | 31950 | 31950 | 136 |
| 299 | 20230710 | 141200 | 7209490850 | 31950 | 31900 | 31950 | 31900 | 268 |
| 300 | 20230710 | 141100 | 7200941150 | 31950 | 31950 | 31950 | 31950 | 180 |
| 301 | 20230710 | 141000 | 7195190150 | 31950 | 31950 | 31950 | 31950 | 126 |
| 302 | 20230710 | 140900 | 7191164450 | 31950 | 32000 | 32000 | 31950 | 338 |
| 303 | 20230710 | 140800 | 7180359400 | 32000 | 32000 | 32000 | 31950 | 421 |
| 304 | 20230710 | 140700 | 7166901450 | 31950 | 32000 | 32000 | 31950 | 431 |
| 305 | 20230710 | 140600 | 7153126400 | 32000 | 31950 | 32050 | 31950 | 1555 |
| 306 | 20230710 | 140500 | 7103369100 | 31950 | 31950 | 32000 | 31950 | 931 |
| 307 | 20230710 | 140400 | 7073616600 | 31900 | 31950 | 32000 | 31900 | 313 |
| 308 | 20230710 | 140300 | 7063625900 | 31950 | 31950 | 31950 | 31900 | 330 |
| 309 | 20230710 | 140200 | 7053093300 | 31950 | 32000 | 32000 | 31900 | 256 |
| 310 | 20230710 | 140100 | 7044911600 | 32000 | 31950 | 32000 | 31900 | 719 |
| 311 | 20230710 | 140000 | 7021938950 | 31950 | 31950 | 31950 | 31900 | 236 |
| 312 | 20230710 | 135900 | 7014401300 | 32000 | 31950 | 32000 | 31950 | 1871 |
| 313 | 20230710 | 135800 | 6954579200 | 31850 | 31900 | 31900 | 31850 | 2304 |
| 314 | 20230710 | 135700 | 6881190700 | 31900 | 31900 | 31950 | 31900 | 219 |
| 315 | 20230710 | 135600 | 6874201750 | 31900 | 31950 | 31950 | 31900 | 292 |
| 316 | 20230710 | 135500 | 6864881200 | 31900 | 31850 | 31950 | 31850 | 740 |
| 317 | 20230710 | 135400 | 6841268800 | 31850 | 31900 | 31900 | 31850 | 324 |
| 318 | 20230710 | 135300 | 6830944150 | 31950 | 31900 | 31950 | 31850 | 405 |
| 319 | 20230710 | 135200 | 6818038450 | 31900 | 31850 | 31900 | 31850 | 786 |
| 320 | 20230710 | 135100 | 6792973600 | 31850 | 31900 | 31900 | 31800 | 298 |
| 321 | 20230710 | 135000 | 6783483500 | 31900 | 31900 | 31900 | 31850 | 390 |
| 322 | 20230710 | 134900 | 6771053900 | 31850 | 31850 | 31850 | 31850 | 713 |
| 323 | 20230710 | 134800 | 6748344850 | 31750 | 31850 | 31850 | 31750 | 1874 |
| 324 | 20230710 | 134700 | 6688746800 | 31850 | 31900 | 31900 | 31850 | 392 |
| 325 | 20230710 | 134600 | 6676259150 | 31900 | 31900 | 31950 | 31900 | 631 |
| 326 | 20230710 | 134500 | 6656127700 | 31950 | 31900 | 31950 | 31850 | 466 |
| 327 | 20230710 | 134400 | 6641264200 | 31950 | 31950 | 31950 | 31950 | 60 |
| 328 | 20230710 | 134300 | 6639347200 | 31850 | 31900 | 31900 | 31850 | 395 |
| 329 | 20230710 | 134200 | 6626763150 | 31900 | 31900 | 31950 | 31850 | 743 |
| 330 | 20230710 | 134100 | 6603064350 | 31900 | 31900 | 31950 | 31850 | 455 |
| 331 | 20230710 | 134000 | 6588561100 | 31900 | 31900 | 31900 | 31850 | 363 |
| 332 | 20230710 | 133900 | 6576992350 | 31900 | 31850 | 31900 | 31850 | 499 |
| 333 | 20230710 | 133800 | 6561094300 | 31850 | 31850 | 31900 | 31800 | 400 |
| 334 | 20230710 | 133700 | 6548362850 | 31850 | 31850 | 31850 | 31800 | 340 |
| 335 | 20230710 | 133600 | 6537545250 | 31850 | 31850 | 31850 | 31800 | 296 |
| 336 | 20230710 | 133500 | 6528128600 | 31850 | 31800 | 31900 | 31800 | 545 |
| 337 | 20230710 | 133400 | 6510787500 | 31850 | 31850 | 31850 | 31800 | 153 |
| 338 | 20230710 | 133300 | 6505918500 | 31850 | 31750 | 31900 | 31750 | 133 |
| 339 | 20230710 | 133200 | 6501686600 | 31800 | 31800 | 31850 | 31800 | 291 |
| 340 | 20230710 | 133100 | 6492431850 | 31850 | 31850 | 31850 | 31800 | 401 |
| 341 | 20230710 | 133000 | 6479675100 | 31850 | 31900 | 31900 | 31850 | 198 |
| 342 | 20230710 | 132900 | 6473363800 | 31900 | 31900 | 32000 | 31900 | 176 |
| 343 | 20230710 | 132800 | 6467748350 | 31900 | 31850 | 31900 | 31800 | 540 |
| 344 | 20230710 | 132700 | 6450563500 | 31850 | 31900 | 31900 | 31850 | 159 |
| 345 | 20230710 | 132600 | 6445496300 | 31900 | 31900 | 31900 | 31800 | 383 |
| 346 | 20230710 | 132500 | 6433304350 | 31900 | 31850 | 31900 | 31800 | 349 |
| 347 | 20230710 | 132400 | 6422194650 | 31850 | 31900 | 31900 | 31850 | 204 |
| 348 | 20230710 | 132300 | 6415697150 | 31900 | 31750 | 31900 | 31750 | 743 |
| 349 | 20230710 | 132200 | 6392074400 | 31800 | 31800 | 31800 | 31800 | 113 |
| 350 | 20230710 | 132100 | 6388481000 | 31800 | 31800 | 31800 | 31800 | 114 |
| 351 | 20230710 | 132000 | 6384855800 | 31800 | 31850 | 31850 | 31800 | 1039 |
| 352 | 20230710 | 131900 | 6351815100 | 31800 | 31900 | 31900 | 31800 | 362 |
| 353 | 20230710 | 131800 | 6340287000 | 31850 | 31900 | 31900 | 31850 | 403 |
| 354 | 20230710 | 131700 | 6327449850 | 31900 | 31900 | 31900 | 31900 | 51 |
| 355 | 20230710 | 131600 | 6325822950 | 31900 | 31900 | 31950 | 31900 | 610 |
| 356 | 20230710 | 131500 | 6306360850 | 31950 | 31950 | 32000 | 31950 | 327 |
| 357 | 20230710 | 131400 | 6295910800 | 31950 | 32050 | 32050 | 31950 | 232 |
| 358 | 20230710 | 131300 | 6288492050 | 32050 | 32050 | 32050 | 32000 | 154 |
| 359 | 20230710 | 131200 | 6283560250 | 32100 | 32050 | 32100 | 32050 | 344 |
| 360 | 20230710 | 131100 | 6272531100 | 32050 | 31950 | 32050 | 31950 | 692 |
| 361 | 20230710 | 131000 | 6250374400 | 32000 | 31950 | 32000 | 31950 | 374 |
| 362 | 20230710 | 130900 | 6238421250 | 32000 | 32050 | 32050 | 32000 | 186 |
| 363 | 20230710 | 130800 | 6232462250 | 31950 | 32050 | 32050 | 31950 | 94 |
| 364 | 20230710 | 130700 | 6229449650 | 32050 | 32000 | 32050 | 32000 | 159 |
| 365 | 20230710 | 130600 | 6224359450 | 32050 | 32000 | 32050 | 31950 | 186 |
| 366 | 20230710 | 130500 | 6218407150 | 32000 | 32000 | 32050 | 32000 | 80 |
| 367 | 20230710 | 130400 | 6215847050 | 32000 | 32000 | 32000 | 32000 | 126 |
| 368 | 20230710 | 130300 | 6211815050 | 31950 | 31950 | 32000 | 31950 | 383 |
| 369 | 20230710 | 130200 | 6199573350 | 32000 | 31950 | 32000 | 31950 | 94 |
| 370 | 20230710 | 130100 | 6196567850 | 32000 | 32000 | 32050 | 31750 | 1788 |
| 371 | 20230710 | 130000 | 6139717100 | 32000 | 32050 | 32050 | 32000 | 168 |
| 372 | 20230710 | 125900 | 6134336250 | 32050 | 32050 | 32050 | 32050 | 90 |
| 373 | 20230710 | 125800 | 6131451750 | 32050 | 32000 | 32050 | 32000 | 234 |
| 374 | 20230710 | 125700 | 6123960350 | 32000 | 32000 | 32050 | 32000 | 89 |
| 375 | 20230710 | 125600 | 6121110550 | 32000 | 31950 | 32000 | 31950 | 120 |
| 376 | 20230710 | 125500 | 6117273800 | 31950 | 31950 | 31950 | 31950 | 202 |
| 377 | 20230710 | 125400 | 6110819900 | 31950 | 31950 | 31950 | 31950 | 48 |
| 378 | 20230710 | 125300 | 6109286300 | 31950 | 31900 | 31950 | 31900 | 110 |
| 379 | 20230710 | 125200 | 6105773950 | 31950 | 31900 | 31950 | 31900 | 73 |
| 380 | 20230710 | 125100 | 6103445200 | 31900 | 31800 | 31900 | 31800 | 737 |
| 381 | 20230710 | 125000 | 6079975550 | 31800 | 31850 | 31850 | 31800 | 4 |
| 382 | 20230710 | 124900 | 6079848250 | 31850 | 31850 | 31850 | 31850 | 11 |
| 383 | 20230710 | 124800 | 6079497900 | 31850 | 31800 | 31850 | 31800 | 450 |
| 384 | 20230710 | 124700 | 6065172500 | 31850 | 31850 | 31850 | 31850 | 70 |
| 385 | 20230710 | 124600 | 6062943000 | 31850 | 31850 | 31850 | 31850 | 21 |
| 386 | 20230710 | 124500 | 6062274150 | 31800 | 31750 | 31800 | 31750 | 350 |
| 387 | 20230710 | 124400 | 6051150050 | 31750 | 31800 | 31800 | 31750 | 492 |
| 388 | 20230710 | 124300 | 6035509900 | 31850 | 31850 | 31850 | 31850 | 6 |
| 389 | 20230710 | 124200 | 6035318800 | 31850 | 31850 | 31850 | 31850 | 11 |
| 390 | 20230710 | 124100 | 6034968450 | 31850 | 31900 | 31900 | 31850 | 15 |
| 391 | 20230710 | 124000 | 6034490650 | 31850 | 31800 | 31850 | 31800 | 451 |
| 392 | 20230710 | 123900 | 6020137650 | 31800 | 31800 | 31800 | 31800 | 46 |
| 393 | 20230710 | 123800 | 6018674850 | 31800 | 31800 | 31800 | 31800 | 305 |
| 394 | 20230710 | 123700 | 6008975850 | 31800 | 31800 | 31800 | 31800 | 47 |
| 395 | 20230710 | 123600 | 6007481250 | 31850 | 31850 | 31850 | 31850 | 0 |
| 396 | 20230710 | 123500 | 6007481250 | 31850 | 31850 | 31850 | 31850 | 52 |
| 397 | 20230710 | 123400 | 6005825050 | 31900 | 31900 | 31900 | 31900 | 1 |
| 398 | 20230710 | 123300 | 6005793150 | 31850 | 31850 | 31850 | 31850 | 195 |
| 399 | 20230710 | 123200 | 5999582400 | 31850 | 31850 | 31850 | 31850 | 304 |
| 400 | 20230710 | 123100 | 5989900000 | 31850 | 31850 | 31850 | 31850 | 2 |
| 401 | 20230710 | 123000 | 5989836300 | 31850 | 31850 | 31850 | 31850 | 46 |
| 402 | 20230710 | 122900 | 5988371200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 403 | 20230710 | 122800 | 5988371200 | 31850 | 31900 | 31900 | 31850 | 100 |
| 404 | 20230710 | 122700 | 5985185700 | 31850 | 31850 | 31850 | 31850 | 167 |
| 405 | 20230710 | 122600 | 5979866750 | 31900 | 31900 | 31900 | 31850 | 314 |
| 406 | 20230710 | 122500 | 5969853100 | 31900 | 31900 | 31900 | 31900 | 99 |
| 407 | 20230710 | 122400 | 5966695000 | 31950 | 31900 | 31950 | 31900 | 13 |
| 408 | 20230710 | 122300 | 5966280250 | 31900 | 31950 | 31950 | 31900 | 203 |
| 409 | 20230710 | 122200 | 5959804450 | 31950 | 31950 | 31950 | 31950 | 840 |
| 410 | 20230710 | 122100 | 5932966450 | 32000 | 31950 | 32000 | 31950 | 59 |
| 411 | 20230710 | 122000 | 5931081150 | 32000 | 32000 | 32000 | 31950 | 240 |
| 412 | 20230710 | 121900 | 5923401200 | 32000 | 32000 | 32000 | 32000 | 106 |
| 413 | 20230710 | 121800 | 5920009200 | 32000 | 32000 | 32000 | 32000 | 47 |
| 414 | 20230710 | 121700 | 5918505200 | 32050 | 32000 | 32050 | 32000 | 411 |
| 415 | 20230710 | 121600 | 5905353150 | 32000 | 31950 | 32000 | 31950 | 89 |
| 416 | 20230710 | 121500 | 5902509550 | 32000 | 32000 | 32000 | 32000 | 211 |
| 417 | 20230710 | 121400 | 5895757550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 418 | 20230710 | 121300 | 5895757550 | 32000 | 32000 | 32000 | 32000 | 283 |
| 419 | 20230710 | 121200 | 5886701550 | 32000 | 32000 | 32000 | 32000 | 113 |
| 420 | 20230710 | 121100 | 5883085550 | 32000 | 32000 | 32000 | 32000 | 40 |
| 421 | 20230710 | 121000 | 5881805550 | 32000 | 32000 | 32000 | 32000 | 49 |
| 422 | 20230710 | 120900 | 5880237550 | 32050 | 32100 | 32100 | 32050 | 88 |
| 423 | 20230710 | 120800 | 5877414600 | 32100 | 32050 | 32100 | 32050 | 144 |
| 424 | 20230710 | 120700 | 5872794400 | 32050 | 32050 | 32050 | 32050 | 114 |
| 425 | 20230710 | 120600 | 5869140700 | 32050 | 32100 | 32100 | 32050 | 160 |
| 426 | 20230710 | 120500 | 5864009600 | 32100 | 32100 | 32100 | 32100 | 76 |
| 427 | 20230710 | 120400 | 5861570000 | 32050 | 32050 | 32050 | 32050 | 273 |
| 428 | 20230710 | 120300 | 5852820350 | 32050 | 32050 | 32050 | 32050 | 434 |
| 429 | 20230710 | 120200 | 5838910650 | 32050 | 32050 | 32050 | 32050 | 322 |
| 430 | 20230710 | 120100 | 5828590550 | 32000 | 31950 | 32000 | 31950 | 94 |
| 431 | 20230710 | 120000 | 5825584900 | 32000 | 32000 | 32000 | 32000 | 114 |
| 432 | 20230710 | 115900 | 5821936900 | 32050 | 32050 | 32050 | 32050 | 52 |
| 433 | 20230710 | 115800 | 5820270300 | 32000 | 32000 | 32000 | 32000 | 162 |
| 434 | 20230710 | 115700 | 5815086300 | 32000 | 31950 | 32000 | 31950 | 130 |
| 435 | 20230710 | 115600 | 5810930300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 436 | 20230710 | 115500 | 5810930300 | 32000 | 32000 | 32000 | 32000 | 171 |
| 437 | 20230710 | 115400 | 5805458300 | 32050 | 32050 | 32050 | 32050 | 2 |
| 438 | 20230710 | 115300 | 5805394200 | 32100 | 32050 | 32100 | 32050 | 68 |
| 439 | 20230710 | 115200 | 5803214750 | 32100 | 32100 | 32100 | 32100 | 221 |
| 440 | 20230710 | 115100 | 5796120650 | 32100 | 31950 | 32100 | 31950 | 318 |
| 441 | 20230710 | 115000 | 5785924900 | 31950 | 31900 | 32000 | 31900 | 425 |
| 442 | 20230710 | 114900 | 5772338900 | 31900 | 31900 | 31900 | 31900 | 47 |
| 443 | 20230710 | 114800 | 5770839600 | 31950 | 31950 | 31950 | 31950 | 69 |
| 444 | 20230710 | 114700 | 5768635050 | 31950 | 31950 | 31950 | 31950 | 26 |
| 445 | 20230710 | 114600 | 5767804350 | 32000 | 32000 | 32000 | 32000 | 54 |
| 446 | 20230710 | 114500 | 5766076350 | 32100 | 32050 | 32100 | 32050 | 70 |
| 447 | 20230710 | 114400 | 5763832350 | 32050 | 32000 | 32050 | 31950 | 1239 |
| 448 | 20230710 | 114300 | 5724169150 | 32050 | 32050 | 32050 | 31700 | 1620 |
| 449 | 20230710 | 114200 | 5672580950 | 32050 | 32000 | 32050 | 32000 | 1291 |
| 450 | 20230710 | 114100 | 5631268450 | 32000 | 31950 | 32000 | 31950 | 318 |
| 451 | 20230710 | 114000 | 5621098300 | 32000 | 32000 | 32000 | 32000 | 151 |
| 452 | 20230710 | 113900 | 5616266300 | 32000 | 32000 | 32000 | 32000 | 32 |
| 453 | 20230710 | 113800 | 5615242300 | 32000 | 32000 | 32000 | 31950 | 210 |
| 454 | 20230710 | 113700 | 5608527800 | 32000 | 31850 | 32000 | 31850 | 1450 |
| 455 | 20230710 | 113600 | 5562254950 | 31850 | 31800 | 31850 | 31800 | 402 |
| 456 | 20230710 | 113500 | 5549461450 | 31800 | 31800 | 31850 | 31800 | 458 |
| 457 | 20230710 | 113400 | 5534886900 | 31800 | 31850 | 31850 | 31750 | 509 |
| 458 | 20230710 | 113300 | 5518699150 | 31800 | 31800 | 31800 | 31750 | 698 |
| 459 | 20230710 | 113200 | 5496510450 | 31750 | 31750 | 31750 | 31700 | 1451 |
| 460 | 20230710 | 113100 | 5450489200 | 31750 | 31750 | 31750 | 31750 | 239 |
| 461 | 20230710 | 113000 | 5442900950 | 31750 | 31750 | 31750 | 31750 | 129 |
| 462 | 20230710 | 112900 | 5438805200 | 31750 | 31750 | 31800 | 31750 | 82 |
| 463 | 20230710 | 112800 | 5436201600 | 31750 | 31750 | 31750 | 31750 | 241 |
| 464 | 20230710 | 112700 | 5428549850 | 31750 | 31800 | 31800 | 31750 | 556 |
| 465 | 20230710 | 112600 | 5410896800 | 31800 | 31800 | 31800 | 31800 | 759 |
| 466 | 20230710 | 112500 | 5386760600 | 31850 | 31850 | 31900 | 31800 | 950 |
| 467 | 20230710 | 112400 | 5356513000 | 31850 | 31850 | 31850 | 31850 | 1 |
| 468 | 20230710 | 112300 | 5356481150 | 31800 | 31800 | 31800 | 31800 | 305 |
| 469 | 20230710 | 112200 | 5346782150 | 31800 | 31800 | 31800 | 31800 | 4 |
| 470 | 20230710 | 112100 | 5346654950 | 31800 | 31750 | 31800 | 31750 | 576 |
| 471 | 20230710 | 112000 | 5328366100 | 31750 | 31750 | 31750 | 31750 | 14 |
| 472 | 20230710 | 111900 | 5327921600 | 31750 | 31700 | 31750 | 31700 | 21 |
| 473 | 20230710 | 111800 | 5327254900 | 31700 | 31750 | 31750 | 31700 | 83 |
| 474 | 20230710 | 111700 | 5324623500 | 31700 | 31650 | 31700 | 31650 | 317 |
| 475 | 20230710 | 111600 | 5314576950 | 31650 | 31650 | 31650 | 31650 | 12 |
| 476 | 20230710 | 111500 | 5314197150 | 31650 | 31700 | 31700 | 31650 | 119 |
| 477 | 20230710 | 111400 | 5310430500 | 31700 | 31650 | 31700 | 31650 | 144 |
| 478 | 20230710 | 111300 | 5305872600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 479 | 20230710 | 111200 | 5305872600 | 31650 | 31650 | 31650 | 31650 | 81 |
| 480 | 20230710 | 111100 | 5303308950 | 31700 | 31700 | 31700 | 31650 | 257 |
| 481 | 20230710 | 111000 | 5295164050 | 31700 | 31700 | 31700 | 31700 | 88 |
| 482 | 20230710 | 110900 | 5292374450 | 31650 | 31700 | 31700 | 31650 | 20 |
| 483 | 20230710 | 110800 | 5291740600 | 31700 | 31650 | 31700 | 31650 | 351 |
| 484 | 20230710 | 110700 | 5280631150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 485 | 20230710 | 110600 | 5280631150 | 31600 | 31700 | 31700 | 31600 | 341 |
| 486 | 20230710 | 110500 | 5269833650 | 31800 | 31800 | 31800 | 31800 | 4 |
| 487 | 20230710 | 110400 | 5269706450 | 31800 | 31750 | 31800 | 31750 | 2 |
| 488 | 20230710 | 110300 | 5269642900 | 31800 | 31650 | 31800 | 31600 | 1331 |
| 489 | 20230710 | 110200 | 5227521100 | 31600 | 31650 | 31650 | 31600 | 122 |
| 490 | 20230710 | 110100 | 5223665600 | 31650 | 31600 | 31650 | 31600 | 730 |
| 491 | 20230710 | 110000 | 5200566050 | 31600 | 31650 | 31650 | 31550 | 824 |
| 492 | 20230710 | 105900 | 5174527700 | 31650 | 31550 | 31650 | 31550 | 373 |
| 493 | 20230710 | 105800 | 5162732550 | 31600 | 31550 | 31600 | 31550 | 384 |
| 494 | 20230710 | 105700 | 5150615800 | 31550 | 31550 | 31600 | 31550 | 426 |
| 495 | 20230710 | 105600 | 5137162300 | 31550 | 31550 | 31650 | 31550 | 376 |
| 496 | 20230710 | 105500 | 5125296950 | 31600 | 31750 | 31750 | 31550 | 5119 |
| 497 | 20230710 | 105400 | 4963490300 | 31750 | 31650 | 31750 | 31650 | 1207 |
| 498 | 20230710 | 105300 | 4925264100 | 31650 | 31700 | 31700 | 31650 | 904 |
| 499 | 20230710 | 105200 | 4896627150 | 31700 | 31650 | 31700 | 31650 | 135 |
| 500 | 20230710 | 105100 | 4892351900 | 31650 | 31700 | 31700 | 31650 | 531 |
| 501 | 20230710 | 105000 | 4875544150 | 31650 | 31700 | 31700 | 31650 | 32 |
| 502 | 20230710 | 104900 | 4874530350 | 31650 | 31750 | 31750 | 31650 | 641 |
| 503 | 20230710 | 104800 | 4854208950 | 31750 | 31700 | 31750 | 31650 | 209 |
| 504 | 20230710 | 104700 | 4847573950 | 31650 | 31750 | 31750 | 31650 | 830 |
| 505 | 20230710 | 104600 | 4821271950 | 31750 | 31650 | 31750 | 31650 | 731 |
| 506 | 20230710 | 104500 | 4798115800 | 31600 | 31600 | 31650 | 31600 | 1945 |
| 507 | 20230710 | 104400 | 4736641250 | 31600 | 31550 | 31600 | 31550 | 1528 |
| 508 | 20230710 | 104300 | 4688400100 | 31550 | 31600 | 31600 | 31500 | 3822 |
| 509 | 20230710 | 104200 | 4567952900 | 31550 | 31600 | 31600 | 31550 | 152 |
| 510 | 20230710 | 104100 | 4563151400 | 31500 | 31650 | 31650 | 31500 | 523 |
| 511 | 20230710 | 104000 | 4546664350 | 31700 | 31700 | 31700 | 31700 | 66 |
| 512 | 20230710 | 103900 | 4544572150 | 31700 | 31600 | 31700 | 31500 | 928 |
| 513 | 20230710 | 103800 | 4515273200 | 31600 | 31600 | 31600 | 31600 | 464 |
| 514 | 20230710 | 103700 | 4500610800 | 31600 | 31600 | 31600 | 31500 | 1290 |
| 515 | 20230710 | 103600 | 4459904050 | 31600 | 31550 | 31600 | 31500 | 1775 |
| 516 | 20230710 | 103500 | 4403899950 | 31600 | 31600 | 31600 | 31500 | 11852 |
| 517 | 20230710 | 103400 | 4029888150 | 31600 | 31650 | 31650 | 31600 | 1006 |
| 518 | 20230710 | 103300 | 3998049400 | 31650 | 31700 | 31700 | 31650 | 741 |
| 519 | 20230710 | 103200 | 3974581650 | 31700 | 31700 | 31700 | 31650 | 590 |
| 520 | 20230710 | 103100 | 3955879650 | 31700 | 31650 | 31700 | 31650 | 796 |
| 521 | 20230710 | 103000 | 3930676000 | 31700 | 31650 | 31700 | 31650 | 10 |
| 522 | 20230710 | 102900 | 3930359050 | 31650 | 31700 | 31700 | 31650 | 727 |
| 523 | 20230710 | 102800 | 3907345300 | 31700 | 31700 | 31700 | 31700 | 439 |
| 524 | 20230710 | 102700 | 3893429000 | 31700 | 31750 | 31800 | 31650 | 866 |
| 525 | 20230710 | 102600 | 3865965650 | 31800 | 31750 | 31800 | 31700 | 323 |
| 526 | 20230710 | 102500 | 3855710400 | 31750 | 31700 | 31750 | 31650 | 1729 |
| 527 | 20230710 | 102400 | 3800967800 | 31700 | 31700 | 31700 | 31600 | 7058 |
| 528 | 20230710 | 102300 | 3577414400 | 31750 | 31750 | 31750 | 31700 | 2165 |
| 529 | 20230710 | 102200 | 3508771950 | 31750 | 31800 | 31800 | 31750 | 412 |
| 530 | 20230710 | 102100 | 3495688200 | 31800 | 31800 | 31800 | 31700 | 1832 |
| 531 | 20230710 | 102000 | 3437518000 | 31800 | 31900 | 31900 | 31800 | 2376 |
| 532 | 20230710 | 101900 | 3361927850 | 31900 | 31900 | 31900 | 31800 | 2381 |
| 533 | 20230710 | 101800 | 3286165300 | 31850 | 31900 | 31950 | 31850 | 2197 |
| 534 | 20230710 | 101700 | 3216119450 | 31900 | 32000 | 32000 | 31900 | 642 |
| 535 | 20230710 | 101600 | 3195621750 | 31950 | 31950 | 31950 | 31950 | 70 |
| 536 | 20230710 | 101500 | 3193385250 | 32000 | 31950 | 32000 | 31850 | 613 |
| 537 | 20230710 | 101400 | 3173827650 | 32000 | 31900 | 32000 | 31900 | 45 |
| 538 | 20230710 | 101300 | 3172387950 | 31900 | 32000 | 32000 | 31900 | 496 |
| 539 | 20230710 | 101200 | 3156548850 | 32050 | 32050 | 32050 | 32000 | 201 |
| 540 | 20230710 | 101100 | 3150107350 | 32000 | 32050 | 32050 | 31900 | 717 |
| 541 | 20230710 | 101000 | 3127184950 | 31950 | 31900 | 31950 | 31900 | 580 |
| 542 | 20230710 | 100900 | 3108654000 | 31800 | 32050 | 32050 | 31800 | 2142 |
| 543 | 20230710 | 100800 | 3040300950 | 32050 | 32100 | 32100 | 32050 | 195 |
| 544 | 20230710 | 100700 | 3034048400 | 32100 | 32100 | 32100 | 32000 | 722 |
| 545 | 20230710 | 100600 | 3010919200 | 32100 | 32050 | 32100 | 32050 | 86 |
| 546 | 20230710 | 100500 | 3008161300 | 32050 | 31800 | 32050 | 31750 | 1376 |
| 547 | 20230710 | 100400 | 2964261300 | 31950 | 32100 | 32100 | 31750 | 7468 |
| 548 | 20230710 | 100300 | 2726456700 | 31950 | 32000 | 32000 | 31950 | 744 |
| 549 | 20230710 | 100200 | 2702684250 | 32000 | 32000 | 32000 | 31950 | 183 |
| 550 | 20230710 | 100100 | 2696831900 | 32000 | 32100 | 32100 | 31950 | 2090 |
| 551 | 20230710 | 100000 | 2629982400 | 32100 | 32100 | 32100 | 32100 | 293 |
| 552 | 20230710 | 095900 | 2620577100 | 32050 | 32000 | 32100 | 31950 | 1467 |
| 553 | 20230710 | 095800 | 2573644100 | 32000 | 32150 | 32150 | 32000 | 2690 |
| 554 | 20230710 | 095700 | 2487553450 | 32150 | 32050 | 32150 | 32000 | 689 |
| 555 | 20230710 | 095600 | 2465477150 | 32050 | 32050 | 32050 | 32050 | 68 |
| 556 | 20230710 | 095500 | 2463297750 | 32050 | 32100 | 32150 | 32000 | 566 |
| 557 | 20230710 | 095400 | 2445164700 | 32150 | 32100 | 32150 | 32100 | 520 |
| 558 | 20230710 | 095300 | 2428471200 | 32100 | 32050 | 32100 | 32000 | 265 |
| 559 | 20230710 | 095200 | 2419983750 | 32050 | 32000 | 32100 | 32000 | 231 |
| 560 | 20230710 | 095100 | 2412582800 | 32000 | 32000 | 32000 | 31950 | 420 |
| 561 | 20230710 | 095000 | 2399154000 | 31950 | 32000 | 32000 | 31950 | 758 |
| 562 | 20230710 | 094900 | 2374928650 | 32000 | 31950 | 32000 | 31950 | 602 |
| 563 | 20230710 | 094800 | 2355681900 | 31950 | 32000 | 32050 | 31950 | 2573 |
| 564 | 20230710 | 094700 | 2273381850 | 32000 | 32100 | 32100 | 32000 | 2186 |
| 565 | 20230710 | 094600 | 2203316950 | 32150 | 32100 | 32150 | 32050 | 1298 |
| 566 | 20230710 | 094500 | 2161672600 | 32100 | 32100 | 32150 | 32050 | 368 |
| 567 | 20230710 | 094400 | 2149867150 | 32150 | 32150 | 32150 | 32100 | 188 |
| 568 | 20230710 | 094300 | 2143827700 | 32150 | 32100 | 32150 | 32050 | 467 |
| 569 | 20230710 | 094200 | 2128831450 | 32150 | 32150 | 32150 | 32150 | 10 |
| 570 | 20230710 | 094100 | 2128509950 | 32200 | 32200 | 32300 | 31950 | 10838 |
| 571 | 20230710 | 094000 | 1781046450 | 32200 | 32200 | 32300 | 32200 | 426 |
| 572 | 20230710 | 093900 | 1767324450 | 32200 | 32450 | 32450 | 32200 | 1284 |
| 573 | 20230710 | 093800 | 1725963200 | 32450 | 32300 | 32450 | 32300 | 15 |
| 574 | 20230710 | 093700 | 1725478100 | 32300 | 32350 | 32450 | 32300 | 541 |
| 575 | 20230710 | 093600 | 1708002250 | 32500 | 32500 | 32500 | 32500 | 1200 |
| 576 | 20230710 | 093500 | 1669002250 | 32500 | 32300 | 32500 | 32250 | 332 |
| 577 | 20230710 | 093400 | 1658268900 | 32500 | 32300 | 32500 | 32300 | 512 |
| 578 | 20230710 | 093300 | 1641731100 | 32250 | 32250 | 32250 | 32200 | 1241 |
| 579 | 20230710 | 093200 | 1601742850 | 32300 | 32300 | 32300 | 32200 | 428 |
| 580 | 20230710 | 093100 | 1587953800 | 32300 | 32300 | 32650 | 32300 | 1369 |
| 581 | 20230710 | 093000 | 1543393000 | 32300 | 32200 | 32300 | 32200 | 596 |
| 582 | 20230710 | 092900 | 1524201700 | 32200 | 32400 | 32400 | 32200 | 261 |
| 583 | 20230710 | 092800 | 1515788050 | 32500 | 32250 | 32500 | 32250 | 842 |
| 584 | 20230710 | 092700 | 1488618550 | 32250 | 32100 | 32250 | 32100 | 1253 |
| 585 | 20230710 | 092600 | 1448396950 | 32100 | 32200 | 32250 | 32100 | 928 |
| 586 | 20230710 | 092500 | 1418596400 | 32200 | 32150 | 32200 | 32100 | 2001 |
| 587 | 20230710 | 092400 | 1354306600 | 32250 | 32150 | 32250 | 32150 | 10343 |
| 588 | 20230710 | 092300 | 1021307000 | 32150 | 32250 | 32250 | 32150 | 1631 |
| 589 | 20230710 | 092200 | 968818650 | 32250 | 32300 | 32300 | 32250 | 1122 |
| 590 | 20230710 | 092100 | 932628700 | 32300 | 32500 | 32550 | 32300 | 3419 |
| 591 | 20230710 | 092000 | 822008500 | 32550 | 32500 | 32550 | 32400 | 45 |
| 592 | 20230710 | 091900 | 820549550 | 32500 | 32600 | 32600 | 32450 | 770 |
| 593 | 20230710 | 091800 | 795529650 | 32600 | 32550 | 32600 | 32550 | 711 |
| 594 | 20230710 | 091700 | 772372500 | 32550 | 32550 | 32550 | 32550 | 475 |
| 595 | 20230710 | 091600 | 756911250 | 32550 | 32550 | 32600 | 32550 | 65 |
| 596 | 20230710 | 091500 | 754795450 | 32600 | 32350 | 32600 | 32350 | 2040 |
| 597 | 20230710 | 091400 | 688801200 | 32350 | 32500 | 32600 | 32350 | 6342 |
| 598 | 20230710 | 091300 | 483128750 | 32550 | 32650 | 32650 | 32550 | 2164 |
| 599 | 20230710 | 091200 | 412651350 | 32600 | 32750 | 32750 | 32600 | 2646 |
| 600 | 20230710 | 091100 | 326196150 | 32800 | 32850 | 32850 | 32750 | 118 |
| 601 | 20230710 | 091000 | 322330900 | 32800 | 32850 | 32850 | 32800 | 123 |
| 602 | 20230710 | 090900 | 318296450 | 32800 | 32800 | 32800 | 32800 | 94 |
| 603 | 20230710 | 090800 | 315213250 | 32800 | 32600 | 32800 | 32600 | 104 |
| 604 | 20230710 | 090700 | 311819250 | 32600 | 32650 | 32850 | 32600 | 2257 |
| 605 | 20230710 | 090600 | 237876700 | 32650 | 32800 | 32800 | 32650 | 1940 |
| 606 | 20230710 | 090500 | 174407650 | 32800 | 32800 | 32800 | 32800 | 56 |
| 607 | 20230710 | 090400 | 172570850 | 32800 | 32750 | 32900 | 32750 | 1108 |
| 608 | 20230710 | 090300 | 136183550 | 32750 | 32800 | 32850 | 32700 | 706 |
| 609 | 20230710 | 090200 | 113016600 | 32800 | 32850 | 32850 | 32700 | 154 |
| 610 | 20230710 | 090100 | 107977050 | 32850 | 32750 | 32900 | 32700 | 1089 |
| 611 | 20230710 | 090000 | 72312950 | 32750 | 32950 | 32950 | 32700 | 2202 |