33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 191900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 7826 |
| 3 | 20230704 | 191800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20230704 | 191700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20230704 | 191600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20230704 | 191500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20230704 | 191400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20230704 | 191300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20230704 | 191200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20230704 | 191100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20230704 | 191000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20230704 | 190900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20230704 | 190800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20230704 | 190700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20230704 | 190600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20230704 | 190500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20230704 | 190400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20230704 | 190300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20230704 | 190200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20230704 | 190100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20230704 | 190000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20230704 | 185900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20230704 | 185800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20230704 | 185700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20230704 | 185600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20230704 | 185500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20230704 | 185400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20230704 | 185300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20230704 | 185200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20230704 | 185100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20230704 | 185000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20230704 | 184900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 7826 |
| 33 | 20230704 | 184800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20230704 | 184700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20230704 | 184600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20230704 | 184500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20230704 | 184400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20230704 | 184300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20230704 | 184200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20230704 | 184100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20230704 | 184000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20230704 | 183900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20230704 | 183800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20230704 | 183700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20230704 | 183600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20230704 | 183500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20230704 | 183400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20230704 | 183300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20230704 | 183200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20230704 | 183100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20230704 | 183000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20230704 | 182900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20230704 | 182800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20230704 | 182700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20230704 | 182600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20230704 | 182500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20230704 | 182400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20230704 | 182300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20230704 | 182200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20230704 | 182100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20230704 | 182000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20230704 | 181900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 7826 |
| 63 | 20230704 | 181800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20230704 | 181700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20230704 | 181600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20230704 | 181500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20230704 | 181400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20230704 | 181300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20230704 | 181200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20230704 | 181100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20230704 | 181000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20230704 | 180900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20230704 | 180800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20230704 | 180700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20230704 | 180600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20230704 | 180500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20230704 | 180400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20230704 | 180300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20230704 | 180200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20230704 | 180100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20230704 | 180000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20230704 | 175900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20230704 | 175800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20230704 | 175700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20230704 | 175600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20230704 | 175500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20230704 | 175400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20230704 | 175300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20230704 | 175200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20230704 | 175100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20230704 | 175000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20230704 | 174900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 7826 |
| 93 | 20230704 | 174800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20230704 | 174700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20230704 | 174600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20230704 | 174500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20230704 | 174400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20230704 | 174300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20230704 | 174200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20230704 | 174100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20230704 | 174000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20230704 | 173900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20230704 | 173800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20230704 | 173700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20230704 | 173600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20230704 | 173500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20230704 | 173400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20230704 | 173300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20230704 | 173200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20230704 | 173100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20230704 | 173000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20230704 | 172900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20230704 | 172800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20230704 | 172700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20230704 | 172600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20230704 | 172500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20230704 | 172400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20230704 | 172300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20230704 | 172200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20230704 | 172100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20230704 | 172000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20230704 | 171900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 7826 |
| 123 | 20230704 | 171800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20230704 | 171700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20230704 | 171600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20230704 | 171500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20230704 | 171400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20230704 | 171300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20230704 | 171200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20230704 | 171100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20230704 | 171000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20230704 | 170900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20230704 | 170800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20230704 | 170700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20230704 | 170600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20230704 | 170500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20230704 | 170400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20230704 | 170300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20230704 | 170200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20230704 | 170100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20230704 | 170000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20230704 | 165900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20230704 | 165800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20230704 | 165700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20230704 | 165600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20230704 | 165500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20230704 | 165400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20230704 | 165300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20230704 | 165200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20230704 | 165100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20230704 | 165000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20230704 | 164900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 7826 |
| 153 | 20230704 | 164800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20230704 | 164700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20230704 | 164600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20230704 | 164500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20230704 | 164400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20230704 | 164300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20230704 | 164200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20230704 | 164100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20230704 | 164000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20230704 | 163900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20230704 | 163800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20230704 | 163700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20230704 | 163600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20230704 | 163500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20230704 | 163400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20230704 | 163300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20230704 | 163200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20230704 | 163100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20230704 | 163000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20230704 | 162900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20230704 | 162800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20230704 | 162700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20230704 | 162600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20230704 | 162500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20230704 | 162400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20230704 | 162300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20230704 | 162200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20230704 | 162100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20230704 | 162000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20230704 | 161900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 7826 |
| 183 | 20230704 | 161800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20230704 | 161700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20230704 | 161600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20230704 | 161500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20230704 | 161400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20230704 | 161300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20230704 | 161200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20230704 | 161100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20230704 | 161000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20230704 | 160900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20230704 | 160800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20230704 | 160700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20230704 | 160600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20230704 | 160500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20230704 | 160400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20230704 | 160300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20230704 | 160200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20230704 | 160100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20230704 | 160000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20230704 | 155900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20230704 | 155800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20230704 | 155700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20230704 | 155600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20230704 | 155500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20230704 | 155400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20230704 | 155300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20230704 | 155200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20230704 | 155100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20230704 | 155000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20230704 | 154900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 7826 |
| 213 | 20230704 | 154800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 214 | 20230704 | 154700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 215 | 20230704 | 154600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 216 | 20230704 | 154500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 217 | 20230704 | 154400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 218 | 20230704 | 154300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 219 | 20230704 | 154200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 220 | 20230704 | 154100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 221 | 20230704 | 154000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 222 | 20230704 | 153900 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 223 | 20230704 | 153800 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 224 | 20230704 | 153700 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 225 | 20230704 | 153600 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 226 | 20230704 | 153500 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 227 | 20230704 | 153400 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 228 | 20230704 | 153300 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 229 | 20230704 | 153200 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 230 | 20230704 | 153100 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 231 | 20230704 | 153000 | 12006921400 | 39200 | 39200 | 39200 | 39200 | 7826 |
| 232 | 20230704 | 152900 | 11700142200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 233 | 20230704 | 152800 | 11700142200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 234 | 20230704 | 152700 | 11700142200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 235 | 20230704 | 152600 | 11700142200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 236 | 20230704 | 152500 | 11700142200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 237 | 20230704 | 152400 | 11700142200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 238 | 20230704 | 152300 | 11700142200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 239 | 20230704 | 152200 | 11700142200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 240 | 20230704 | 152100 | 11700142200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 241 | 20230704 | 152000 | 11700142200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 242 | 20230704 | 151900 | 11700142200 | 39150 | 39150 | 39200 | 39150 | 1398 |
| 243 | 20230704 | 151800 | 11645408650 | 39150 | 39100 | 39150 | 39100 | 1185 |
| 244 | 20230704 | 151700 | 11599044500 | 39100 | 39100 | 39100 | 39100 | 240 |
| 245 | 20230704 | 151600 | 11589660500 | 39100 | 39150 | 39200 | 39100 | 1029 |
| 246 | 20230704 | 151500 | 11549379850 | 39150 | 39100 | 39150 | 39050 | 1275 |
| 247 | 20230704 | 151400 | 11499513650 | 39100 | 39100 | 39150 | 39050 | 364 |
| 248 | 20230704 | 151300 | 11485273200 | 39050 | 39150 | 39150 | 39050 | 1501 |
| 249 | 20230704 | 151200 | 11426630700 | 39150 | 39150 | 39200 | 39100 | 1776 |
| 250 | 20230704 | 151100 | 11357138200 | 39200 | 39100 | 39200 | 39050 | 4368 |
| 251 | 20230704 | 151000 | 11186101950 | 39150 | 39100 | 39150 | 39050 | 1050 |
| 252 | 20230704 | 150900 | 11145050800 | 39100 | 39050 | 39100 | 39000 | 1376 |
| 253 | 20230704 | 150800 | 11091310750 | 39050 | 39050 | 39050 | 38950 | 1874 |
| 254 | 20230704 | 150700 | 11018215000 | 39050 | 39000 | 39050 | 38950 | 814 |
| 255 | 20230704 | 150600 | 10986445550 | 39050 | 39050 | 39050 | 39000 | 818 |
| 256 | 20230704 | 150500 | 10954527750 | 39050 | 39050 | 39050 | 39000 | 489 |
| 257 | 20230704 | 150400 | 10935432650 | 39050 | 38950 | 39150 | 38950 | 1674 |
| 258 | 20230704 | 150300 | 10870025200 | 38950 | 39100 | 39100 | 38950 | 1778 |
| 259 | 20230704 | 150200 | 10800602900 | 39100 | 39100 | 39100 | 39100 | 1633 |
| 260 | 20230704 | 150100 | 10736752600 | 39100 | 39050 | 39100 | 39050 | 1589 |
| 261 | 20230704 | 150000 | 10674645000 | 39050 | 39000 | 39100 | 39000 | 895 |
| 262 | 20230704 | 145900 | 10639703500 | 39050 | 38950 | 39050 | 38850 | 1434 |
| 263 | 20230704 | 145800 | 10583852650 | 38950 | 38950 | 39000 | 38900 | 912 |
| 264 | 20230704 | 145700 | 10548343300 | 38950 | 38950 | 39000 | 38950 | 1747 |
| 265 | 20230704 | 145600 | 10480218900 | 39050 | 39050 | 39100 | 39000 | 1821 |
| 266 | 20230704 | 145500 | 10409180250 | 39100 | 39050 | 39100 | 39050 | 972 |
| 267 | 20230704 | 145400 | 10371209350 | 39050 | 39050 | 39100 | 39000 | 901 |
| 268 | 20230704 | 145300 | 10336018800 | 39000 | 39050 | 39050 | 39000 | 1170 |
| 269 | 20230704 | 145200 | 10290347000 | 39050 | 39000 | 39050 | 39000 | 1832 |
| 270 | 20230704 | 145100 | 10218864350 | 38950 | 39000 | 39000 | 38950 | 1594 |
| 271 | 20230704 | 145000 | 10156743150 | 38950 | 39000 | 39000 | 38950 | 278 |
| 272 | 20230704 | 144900 | 10145910050 | 39000 | 38950 | 39000 | 38950 | 1063 |
| 273 | 20230704 | 144800 | 10104500700 | 38950 | 38900 | 39000 | 38850 | 907 |
| 274 | 20230704 | 144700 | 10069185750 | 38850 | 39050 | 39050 | 38850 | 3297 |
| 275 | 20230704 | 144600 | 9940881750 | 39050 | 39100 | 39150 | 38950 | 5095 |
| 276 | 20230704 | 144500 | 9741943000 | 39100 | 38950 | 39100 | 38950 | 5331 |
| 277 | 20230704 | 144400 | 9533929150 | 38950 | 38950 | 38950 | 38900 | 1289 |
| 278 | 20230704 | 144300 | 9483754450 | 38950 | 38750 | 38950 | 38750 | 3186 |
| 279 | 20230704 | 144200 | 9360002700 | 38750 | 38850 | 38850 | 38750 | 1702 |
| 280 | 20230704 | 144100 | 9293997500 | 38850 | 38800 | 38850 | 38750 | 2223 |
| 281 | 20230704 | 144000 | 9207744850 | 38800 | 38800 | 38800 | 38750 | 1068 |
| 282 | 20230704 | 143900 | 9166310650 | 38750 | 38800 | 38800 | 38700 | 985 |
| 283 | 20230704 | 143800 | 9128149800 | 38800 | 38650 | 38850 | 38650 | 4414 |
| 284 | 20230704 | 143700 | 8957108600 | 38650 | 38650 | 38650 | 38600 | 1053 |
| 285 | 20230704 | 143600 | 8916410800 | 38700 | 38650 | 38700 | 38650 | 416 |
| 286 | 20230704 | 143500 | 8900319950 | 38650 | 38650 | 38650 | 38600 | 899 |
| 287 | 20230704 | 143400 | 8865584400 | 38650 | 38700 | 38700 | 38650 | 1218 |
| 288 | 20230704 | 143300 | 8818508350 | 38650 | 38700 | 38700 | 38650 | 539 |
| 289 | 20230704 | 143200 | 8797668000 | 38650 | 38550 | 38700 | 38550 | 3513 |
| 290 | 20230704 | 143100 | 8661938150 | 38550 | 38500 | 38550 | 38500 | 2334 |
| 291 | 20230704 | 143000 | 8572030300 | 38500 | 38300 | 38500 | 38300 | 1480 |
| 292 | 20230704 | 142900 | 8515196650 | 38200 | 38300 | 38300 | 38200 | 53 |
| 293 | 20230704 | 142800 | 8513166850 | 38200 | 38200 | 38250 | 38200 | 800 |
| 294 | 20230704 | 142700 | 8482596850 | 38200 | 38300 | 38300 | 38200 | 290 |
| 295 | 20230704 | 142600 | 8471511000 | 38250 | 38300 | 38300 | 38250 | 754 |
| 296 | 20230704 | 142500 | 8442648800 | 38300 | 38400 | 38400 | 38300 | 323 |
| 297 | 20230704 | 142400 | 8430266700 | 38350 | 38350 | 38350 | 38350 | 895 |
| 298 | 20230704 | 142300 | 8395943450 | 38400 | 38400 | 38400 | 38350 | 273 |
| 299 | 20230704 | 142200 | 8385460500 | 38400 | 38400 | 38450 | 38400 | 563 |
| 300 | 20230704 | 142100 | 8363841150 | 38400 | 38400 | 38400 | 38400 | 114 |
| 301 | 20230704 | 142000 | 8359463550 | 38400 | 38400 | 38400 | 38400 | 341 |
| 302 | 20230704 | 141900 | 8346369150 | 38400 | 38350 | 38400 | 38350 | 56 |
| 303 | 20230704 | 141800 | 8344221500 | 38350 | 38350 | 38350 | 38350 | 41 |
| 304 | 20230704 | 141700 | 8342649150 | 38350 | 38300 | 38350 | 38300 | 183 |
| 305 | 20230704 | 141600 | 8335636250 | 38300 | 38300 | 38300 | 38300 | 40 |
| 306 | 20230704 | 141500 | 8334104250 | 38300 | 38250 | 38400 | 38250 | 213 |
| 307 | 20230704 | 141400 | 8325938800 | 38250 | 38350 | 38350 | 38250 | 151 |
| 308 | 20230704 | 141300 | 8320156450 | 38400 | 38450 | 38450 | 38350 | 35 |
| 309 | 20230704 | 141200 | 8318813400 | 38400 | 38350 | 38400 | 38350 | 319 |
| 310 | 20230704 | 141100 | 8306567000 | 38350 | 38250 | 38350 | 38250 | 2677 |
| 311 | 20230704 | 141000 | 8203928450 | 38300 | 38200 | 38300 | 38200 | 476 |
| 312 | 20230704 | 140900 | 8185700150 | 38200 | 38250 | 38250 | 38200 | 330 |
| 313 | 20230704 | 140800 | 8173088100 | 38250 | 38300 | 38300 | 38250 | 354 |
| 314 | 20230704 | 140700 | 8159542650 | 38300 | 38250 | 38300 | 38250 | 112 |
| 315 | 20230704 | 140600 | 8155258050 | 38300 | 38300 | 38300 | 38250 | 333 |
| 316 | 20230704 | 140500 | 8142505300 | 38250 | 38250 | 38250 | 38250 | 12 |
| 317 | 20230704 | 140400 | 8142046300 | 38300 | 38300 | 38300 | 38300 | 178 |
| 318 | 20230704 | 140300 | 8135228900 | 38300 | 38300 | 38300 | 38300 | 502 |
| 319 | 20230704 | 140200 | 8116002300 | 38250 | 38300 | 38300 | 38250 | 301 |
| 320 | 20230704 | 140100 | 8104480050 | 38350 | 38300 | 38350 | 38300 | 209 |
| 321 | 20230704 | 140000 | 8096468350 | 38350 | 38200 | 38500 | 38050 | 3920 |
| 322 | 20230704 | 135900 | 7946154950 | 38300 | 38200 | 38300 | 38200 | 24 |
| 323 | 20230704 | 135800 | 7945238050 | 38200 | 38250 | 38250 | 38200 | 248 |
| 324 | 20230704 | 135700 | 7935754600 | 38250 | 38300 | 38300 | 38250 | 394 |
| 325 | 20230704 | 135600 | 7920683100 | 38300 | 38300 | 38400 | 38250 | 1492 |
| 326 | 20230704 | 135500 | 7863512000 | 38300 | 38300 | 38350 | 38250 | 1755 |
| 327 | 20230704 | 135400 | 7796276550 | 38300 | 38150 | 38300 | 38150 | 1339 |
| 328 | 20230704 | 135300 | 7745109600 | 38150 | 38100 | 38150 | 38100 | 296 |
| 329 | 20230704 | 135200 | 7733822200 | 38150 | 38100 | 38150 | 38100 | 267 |
| 330 | 20230704 | 135100 | 7723648500 | 38050 | 38050 | 38100 | 38050 | 61 |
| 331 | 20230704 | 135000 | 7721324900 | 38050 | 38000 | 38050 | 38000 | 121 |
| 332 | 20230704 | 134900 | 7716721750 | 38000 | 38000 | 38000 | 38000 | 30 |
| 333 | 20230704 | 134800 | 7715581750 | 38000 | 38100 | 38100 | 38000 | 468 |
| 334 | 20230704 | 134700 | 7697774850 | 38050 | 38100 | 38150 | 38050 | 203 |
| 335 | 20230704 | 134600 | 7690041450 | 38100 | 38050 | 38100 | 38050 | 152 |
| 336 | 20230704 | 134500 | 7684251000 | 38100 | 38100 | 38100 | 38050 | 211 |
| 337 | 20230704 | 134400 | 7676216950 | 38050 | 38050 | 38050 | 38050 | 111 |
| 338 | 20230704 | 134300 | 7671993400 | 38100 | 38100 | 38100 | 38100 | 61 |
| 339 | 20230704 | 134200 | 7669669300 | 38100 | 38100 | 38100 | 38050 | 107 |
| 340 | 20230704 | 134100 | 7665593500 | 38050 | 38100 | 38100 | 38050 | 308 |
| 341 | 20230704 | 134000 | 7653871400 | 38100 | 38000 | 38100 | 38000 | 1108 |
| 342 | 20230704 | 133900 | 7611703250 | 38000 | 38000 | 38000 | 38000 | 14 |
| 343 | 20230704 | 133800 | 7611171250 | 38000 | 38000 | 38000 | 38000 | 102 |
| 344 | 20230704 | 133700 | 7607295250 | 37950 | 37950 | 37950 | 37950 | 54 |
| 345 | 20230704 | 133600 | 7605245950 | 37950 | 38000 | 38000 | 37950 | 34 |
| 346 | 20230704 | 133500 | 7603954450 | 38000 | 38000 | 38000 | 38000 | 360 |
| 347 | 20230704 | 133400 | 7590274450 | 38000 | 37950 | 38000 | 37950 | 392 |
| 348 | 20230704 | 133300 | 7575385600 | 37950 | 37950 | 37950 | 37900 | 115 |
| 349 | 20230704 | 133200 | 7571021400 | 37900 | 37900 | 37900 | 37900 | 252 |
| 350 | 20230704 | 133100 | 7561470600 | 37900 | 37900 | 37950 | 37900 | 31 |
| 351 | 20230704 | 133000 | 7560295650 | 37900 | 37900 | 37900 | 37900 | 1 |
| 352 | 20230704 | 132900 | 7560257750 | 37900 | 37900 | 37900 | 37900 | 1 |
| 353 | 20230704 | 132800 | 7560219850 | 37850 | 37900 | 37900 | 37850 | 353 |
| 354 | 20230704 | 132700 | 7546851150 | 37950 | 37950 | 37950 | 37950 | 20 |
| 355 | 20230704 | 132600 | 7546092150 | 37950 | 37950 | 37950 | 37950 | 688 |
| 356 | 20230704 | 132500 | 7519982550 | 37950 | 37950 | 37950 | 37900 | 496 |
| 357 | 20230704 | 132400 | 7501162500 | 38000 | 37950 | 38050 | 37950 | 331 |
| 358 | 20230704 | 132300 | 7488587450 | 38000 | 38000 | 38000 | 38000 | 225 |
| 359 | 20230704 | 132200 | 7480037450 | 38000 | 38000 | 38000 | 38000 | 16 |
| 360 | 20230704 | 132100 | 7479429450 | 38000 | 38000 | 38000 | 38000 | 0 |
| 361 | 20230704 | 132000 | 7479429450 | 38000 | 38000 | 38000 | 38000 | 129 |
| 362 | 20230704 | 131900 | 7474527450 | 38050 | 38000 | 38050 | 38000 | 519 |
| 363 | 20230704 | 131800 | 7454805300 | 38000 | 37950 | 38000 | 37950 | 214 |
| 364 | 20230704 | 131700 | 7446683950 | 37950 | 37950 | 37950 | 37950 | 13 |
| 365 | 20230704 | 131600 | 7446190600 | 37950 | 37850 | 37950 | 37850 | 156 |
| 366 | 20230704 | 131500 | 7440285050 | 37850 | 37900 | 37900 | 37850 | 37 |
| 367 | 20230704 | 131400 | 7438884050 | 37900 | 37850 | 37900 | 37850 | 46 |
| 368 | 20230704 | 131300 | 7437141300 | 37900 | 37950 | 37950 | 37800 | 239 |
| 369 | 20230704 | 131200 | 7428100900 | 37950 | 37900 | 37950 | 37850 | 24 |
| 370 | 20230704 | 131100 | 7427191650 | 37850 | 37850 | 37850 | 37850 | 164 |
| 371 | 20230704 | 131000 | 7420984250 | 37800 | 37800 | 37850 | 37800 | 64 |
| 372 | 20230704 | 130900 | 7418564950 | 37850 | 37800 | 37900 | 37800 | 60 |
| 373 | 20230704 | 130800 | 7416295000 | 37800 | 37800 | 37900 | 37800 | 158 |
| 374 | 20230704 | 130700 | 7410319900 | 37850 | 37850 | 37900 | 37850 | 509 |
| 375 | 20230704 | 130600 | 7391035050 | 37900 | 37850 | 37900 | 37850 | 35 |
| 376 | 20230704 | 130500 | 7389710250 | 37850 | 37850 | 37850 | 37850 | 153 |
| 377 | 20230704 | 130400 | 7383919200 | 37800 | 37800 | 37850 | 37800 | 152 |
| 378 | 20230704 | 130300 | 7378170750 | 37850 | 37850 | 37850 | 37800 | 15 |
| 379 | 20230704 | 130200 | 7377603650 | 37850 | 37850 | 37850 | 37850 | 223 |
| 380 | 20230704 | 130100 | 7369163100 | 37900 | 37900 | 37900 | 37900 | 127 |
| 381 | 20230704 | 130000 | 7364349800 | 37950 | 37950 | 37950 | 37900 | 107 |
| 382 | 20230704 | 125900 | 7360292600 | 37950 | 37850 | 37950 | 37850 | 191 |
| 383 | 20230704 | 125800 | 7353060700 | 37850 | 37850 | 37900 | 37850 | 299 |
| 384 | 20230704 | 125700 | 7341741550 | 37900 | 37850 | 37900 | 37850 | 394 |
| 385 | 20230704 | 125600 | 7326828450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 386 | 20230704 | 125500 | 7326828450 | 37850 | 37950 | 37950 | 37850 | 402 |
| 387 | 20230704 | 125400 | 7311599650 | 37900 | 37900 | 37900 | 37900 | 20 |
| 388 | 20230704 | 125300 | 7310841650 | 37900 | 37900 | 37900 | 37900 | 20 |
| 389 | 20230704 | 125200 | 7310083650 | 37850 | 37850 | 37850 | 37850 | 56 |
| 390 | 20230704 | 125100 | 7307964050 | 37900 | 37850 | 37900 | 37800 | 622 |
| 391 | 20230704 | 125000 | 7284451800 | 37800 | 37850 | 37850 | 37800 | 534 |
| 392 | 20230704 | 124900 | 7264253850 | 37850 | 37850 | 37850 | 37850 | 10 |
| 393 | 20230704 | 124800 | 7263875350 | 37850 | 37850 | 37850 | 37850 | 124 |
| 394 | 20230704 | 124700 | 7259181950 | 37850 | 37850 | 37850 | 37850 | 27 |
| 395 | 20230704 | 124600 | 7258160000 | 37850 | 37850 | 37850 | 37850 | 77 |
| 396 | 20230704 | 124500 | 7255245550 | 37850 | 37750 | 37850 | 37750 | 442 |
| 397 | 20230704 | 124400 | 7238538700 | 37750 | 37800 | 37800 | 37750 | 384 |
| 398 | 20230704 | 124300 | 7224025200 | 37800 | 37800 | 37800 | 37800 | 4 |
| 399 | 20230704 | 124200 | 7223874000 | 37700 | 37700 | 37700 | 37700 | 300 |
| 400 | 20230704 | 124100 | 7212564000 | 37700 | 37700 | 37700 | 37700 | 56 |
| 401 | 20230704 | 124000 | 7210452800 | 37750 | 37700 | 37800 | 37700 | 470 |
| 402 | 20230704 | 123900 | 7192694700 | 37700 | 37700 | 37700 | 37700 | 7 |
| 403 | 20230704 | 123800 | 7192430800 | 37650 | 37650 | 37700 | 37650 | 636 |
| 404 | 20230704 | 123700 | 7168464750 | 37700 | 37750 | 37750 | 37700 | 1121 |
| 405 | 20230704 | 123600 | 7126203000 | 37700 | 37750 | 37750 | 37700 | 302 |
| 406 | 20230704 | 123500 | 7114805800 | 37750 | 37800 | 37850 | 37750 | 164 |
| 407 | 20230704 | 123400 | 7108612800 | 37800 | 37750 | 37800 | 37750 | 111 |
| 408 | 20230704 | 123300 | 7104422000 | 37800 | 37800 | 37800 | 37800 | 21 |
| 409 | 20230704 | 123200 | 7103628200 | 37800 | 37800 | 37800 | 37800 | 83 |
| 410 | 20230704 | 123100 | 7100490800 | 37800 | 37750 | 37800 | 37700 | 120 |
| 411 | 20230704 | 123000 | 7095958300 | 37750 | 37850 | 37850 | 37750 | 309 |
| 412 | 20230704 | 122900 | 7084289150 | 37850 | 37800 | 37850 | 37800 | 17 |
| 413 | 20230704 | 122800 | 7083645950 | 37800 | 37850 | 37850 | 37800 | 5 |
| 414 | 20230704 | 122700 | 7083456800 | 37850 | 37850 | 37850 | 37850 | 26 |
| 415 | 20230704 | 122600 | 7082472700 | 37850 | 37850 | 37850 | 37850 | 39 |
| 416 | 20230704 | 122500 | 7080996550 | 37750 | 37750 | 37750 | 37750 | 40 |
| 417 | 20230704 | 122400 | 7079486550 | 37800 | 37800 | 37800 | 37800 | 30 |
| 418 | 20230704 | 122300 | 7078352550 | 37850 | 37850 | 37850 | 37850 | 14 |
| 419 | 20230704 | 122200 | 7077822650 | 37900 | 37900 | 37900 | 37900 | 5 |
| 420 | 20230704 | 122100 | 7077633150 | 37900 | 37900 | 37900 | 37850 | 166 |
| 421 | 20230704 | 122000 | 7071341850 | 37900 | 37700 | 37900 | 37700 | 68 |
| 422 | 20230704 | 121900 | 7068775250 | 37650 | 37700 | 37700 | 37650 | 1500 |
| 423 | 20230704 | 121800 | 7012270000 | 37700 | 37750 | 37750 | 37700 | 79 |
| 424 | 20230704 | 121700 | 7009291650 | 37700 | 37700 | 37700 | 37650 | 89 |
| 425 | 20230704 | 121600 | 7005937250 | 37700 | 37750 | 37750 | 37650 | 1676 |
| 426 | 20230704 | 121500 | 6942769500 | 37700 | 37750 | 37750 | 37650 | 2930 |
| 427 | 20230704 | 121400 | 6832260800 | 37800 | 37850 | 37850 | 37800 | 1311 |
| 428 | 20230704 | 121300 | 6782704950 | 37850 | 37850 | 37850 | 37850 | 1220 |
| 429 | 20230704 | 121200 | 6736527950 | 37850 | 37900 | 37900 | 37850 | 121 |
| 430 | 20230704 | 121100 | 6731943050 | 37900 | 37900 | 37900 | 37900 | 0 |
| 431 | 20230704 | 121000 | 6731943050 | 37900 | 37850 | 37900 | 37850 | 31 |
| 432 | 20230704 | 120900 | 6730769200 | 37850 | 37900 | 37900 | 37850 | 601 |
| 433 | 20230704 | 120800 | 6707991600 | 37900 | 37900 | 37900 | 37900 | 1 |
| 434 | 20230704 | 120700 | 6707953700 | 37900 | 37900 | 37900 | 37900 | 14 |
| 435 | 20230704 | 120600 | 6707423100 | 37850 | 37850 | 37850 | 37850 | 161 |
| 436 | 20230704 | 120500 | 6701329250 | 37850 | 37850 | 37850 | 37800 | 178 |
| 437 | 20230704 | 120400 | 6694594650 | 37800 | 37850 | 37850 | 37800 | 56 |
| 438 | 20230704 | 120300 | 6692475200 | 37850 | 38000 | 38000 | 37800 | 110 |
| 439 | 20230704 | 120200 | 6688311450 | 38000 | 37800 | 38000 | 37800 | 81 |
| 440 | 20230704 | 120100 | 6685249450 | 37800 | 37800 | 37850 | 37800 | 199 |
| 441 | 20230704 | 120000 | 6677722250 | 37800 | 38050 | 38050 | 37800 | 364 |
| 442 | 20230704 | 115900 | 6663942050 | 37900 | 37900 | 37900 | 37850 | 114 |
| 443 | 20230704 | 115800 | 6659623950 | 37900 | 37850 | 38000 | 37850 | 1034 |
| 444 | 20230704 | 115700 | 6620479050 | 37900 | 38000 | 38000 | 37900 | 347 |
| 445 | 20230704 | 115600 | 6607327650 | 38000 | 38000 | 38050 | 37900 | 252 |
| 446 | 20230704 | 115500 | 6597771450 | 38050 | 38050 | 38050 | 37950 | 27 |
| 447 | 20230704 | 115400 | 6596745100 | 38100 | 37950 | 38100 | 37900 | 250 |
| 448 | 20230704 | 115300 | 6587227450 | 37950 | 37950 | 37950 | 37950 | 9 |
| 449 | 20230704 | 115200 | 6586885900 | 38000 | 38000 | 38000 | 38000 | 9 |
| 450 | 20230704 | 115100 | 6586543900 | 38000 | 38000 | 38050 | 38000 | 535 |
| 451 | 20230704 | 115000 | 6566213850 | 38000 | 38000 | 38050 | 38000 | 83 |
| 452 | 20230704 | 114900 | 6563056350 | 38000 | 38000 | 38000 | 38000 | 16 |
| 453 | 20230704 | 114800 | 6562448350 | 37900 | 37900 | 37900 | 37900 | 9 |
| 454 | 20230704 | 114700 | 6562107250 | 37900 | 37900 | 37900 | 37900 | 477 |
| 455 | 20230704 | 114600 | 6544028950 | 37900 | 37900 | 37900 | 37900 | 300 |
| 456 | 20230704 | 114500 | 6532658950 | 37900 | 37950 | 37950 | 37900 | 39 |
| 457 | 20230704 | 114400 | 6531180800 | 37950 | 37950 | 37950 | 37950 | 10 |
| 458 | 20230704 | 114300 | 6530801300 | 38050 | 37900 | 38050 | 37900 | 202 |
| 459 | 20230704 | 114200 | 6523137900 | 37900 | 37950 | 38000 | 37900 | 51 |
| 460 | 20230704 | 114100 | 6521202550 | 37950 | 38100 | 38100 | 37950 | 105 |
| 461 | 20230704 | 114000 | 6517211300 | 38150 | 38000 | 38150 | 38000 | 198 |
| 462 | 20230704 | 113900 | 6509682700 | 37950 | 37900 | 37950 | 37900 | 79 |
| 463 | 20230704 | 113800 | 6506684900 | 37950 | 37950 | 37950 | 37950 | 0 |
| 464 | 20230704 | 113700 | 6506684900 | 37950 | 37950 | 37950 | 37950 | 218 |
| 465 | 20230704 | 113600 | 6498411800 | 37950 | 37900 | 37950 | 37900 | 160 |
| 466 | 20230704 | 113500 | 6492341700 | 37900 | 37900 | 37900 | 37900 | 34 |
| 467 | 20230704 | 113400 | 6491053100 | 37900 | 37900 | 37950 | 37900 | 129 |
| 468 | 20230704 | 113300 | 6486162500 | 37950 | 37900 | 37950 | 37900 | 178 |
| 469 | 20230704 | 113200 | 6479407950 | 37950 | 37900 | 37950 | 37900 | 62 |
| 470 | 20230704 | 113100 | 6477056700 | 37900 | 37950 | 37950 | 37900 | 505 |
| 471 | 20230704 | 113000 | 6457916950 | 37900 | 37900 | 37900 | 37900 | 45 |
| 472 | 20230704 | 112900 | 6456211450 | 37950 | 37950 | 37950 | 37900 | 47 |
| 473 | 20230704 | 112800 | 6454428200 | 37950 | 37950 | 37950 | 37950 | 23 |
| 474 | 20230704 | 112700 | 6453555350 | 37950 | 37950 | 37950 | 37950 | 4 |
| 475 | 20230704 | 112600 | 6453403550 | 37950 | 37950 | 37950 | 37950 | 100 |
| 476 | 20230704 | 112500 | 6449608550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 477 | 20230704 | 112400 | 6449608550 | 37950 | 37900 | 37950 | 37900 | 150 |
| 478 | 20230704 | 112300 | 6443923350 | 37900 | 37950 | 38000 | 37900 | 344 |
| 479 | 20230704 | 112200 | 6430868650 | 37950 | 37950 | 37950 | 37950 | 304 |
| 480 | 20230704 | 112100 | 6419331850 | 37950 | 38000 | 38000 | 37950 | 108 |
| 481 | 20230704 | 112000 | 6415232850 | 37950 | 38000 | 38000 | 37950 | 24 |
| 482 | 20230704 | 111900 | 6414321950 | 38000 | 37950 | 38000 | 37950 | 534 |
| 483 | 20230704 | 111800 | 6394051700 | 37950 | 38000 | 38000 | 37950 | 190 |
| 484 | 20230704 | 111700 | 6386839200 | 38000 | 38100 | 38100 | 38000 | 140 |
| 485 | 20230704 | 111600 | 6381518600 | 38000 | 38050 | 38050 | 38000 | 77 |
| 486 | 20230704 | 111500 | 6378590200 | 38000 | 38050 | 38200 | 38000 | 255 |
| 487 | 20230704 | 111400 | 6368876100 | 38100 | 38100 | 38200 | 38050 | 145 |
| 488 | 20230704 | 111300 | 6363356400 | 38100 | 38100 | 38100 | 38100 | 52 |
| 489 | 20230704 | 111200 | 6361375200 | 38100 | 38100 | 38150 | 38000 | 826 |
| 490 | 20230704 | 111100 | 6329941200 | 38200 | 38050 | 38200 | 38050 | 354 |
| 491 | 20230704 | 111000 | 6316455050 | 38050 | 38100 | 38100 | 38050 | 205 |
| 492 | 20230704 | 110900 | 6308654700 | 38050 | 38100 | 38100 | 38050 | 558 |
| 493 | 20230704 | 110800 | 6287399400 | 38050 | 38050 | 38100 | 38050 | 215 |
| 494 | 20230704 | 110700 | 6279213650 | 38100 | 38100 | 38100 | 38050 | 219 |
| 495 | 20230704 | 110600 | 6270872600 | 38050 | 38000 | 38050 | 37950 | 779 |
| 496 | 20230704 | 110500 | 6241256900 | 37900 | 37900 | 37950 | 37900 | 194 |
| 497 | 20230704 | 110400 | 6233896650 | 37900 | 37900 | 37900 | 37900 | 155 |
| 498 | 20230704 | 110300 | 6228022150 | 37850 | 37900 | 37950 | 37850 | 947 |
| 499 | 20230704 | 110200 | 6192173550 | 37900 | 37900 | 37950 | 37900 | 458 |
| 500 | 20230704 | 110100 | 6174814950 | 37900 | 37950 | 38000 | 37900 | 382 |
| 501 | 20230704 | 110000 | 6160318900 | 38000 | 38000 | 38000 | 38000 | 754 |
| 502 | 20230704 | 105900 | 6131666900 | 38000 | 38050 | 38050 | 38000 | 116 |
| 503 | 20230704 | 105800 | 6127256700 | 38050 | 38050 | 38100 | 38050 | 106 |
| 504 | 20230704 | 105700 | 6123223250 | 38050 | 38000 | 38050 | 38000 | 296 |
| 505 | 20230704 | 105600 | 6111960500 | 38050 | 38050 | 38050 | 38050 | 270 |
| 506 | 20230704 | 105500 | 6101687000 | 38050 | 38100 | 38100 | 38050 | 422 |
| 507 | 20230704 | 105400 | 6085627850 | 38100 | 38100 | 38100 | 38100 | 42 |
| 508 | 20230704 | 105300 | 6084027650 | 38100 | 38150 | 38200 | 38100 | 198 |
| 509 | 20230704 | 105200 | 6076478450 | 38150 | 38150 | 38200 | 38150 | 72 |
| 510 | 20230704 | 105100 | 6073731400 | 38150 | 38200 | 38200 | 38150 | 51 |
| 511 | 20230704 | 105000 | 6071785000 | 38150 | 38150 | 38150 | 38150 | 104 |
| 512 | 20230704 | 104900 | 6067817400 | 38150 | 38100 | 38150 | 38050 | 465 |
| 513 | 20230704 | 104800 | 6050093550 | 38150 | 38100 | 38150 | 38100 | 12 |
| 514 | 20230704 | 104700 | 6049636250 | 38100 | 38150 | 38200 | 38100 | 176 |
| 515 | 20230704 | 104600 | 6042922000 | 38150 | 38100 | 38150 | 38100 | 69 |
| 516 | 20230704 | 104500 | 6040290200 | 38100 | 38100 | 38100 | 38100 | 5 |
| 517 | 20230704 | 104400 | 6040099700 | 38100 | 38150 | 38150 | 38050 | 637 |
| 518 | 20230704 | 104300 | 6015836750 | 38100 | 38100 | 38100 | 38050 | 465 |
| 519 | 20230704 | 104200 | 5998127750 | 38100 | 38150 | 38150 | 38050 | 489 |
| 520 | 20230704 | 104100 | 5979495850 | 38200 | 38150 | 38200 | 38100 | 192 |
| 521 | 20230704 | 104000 | 5972175300 | 38150 | 38200 | 38200 | 38150 | 391 |
| 522 | 20230704 | 103900 | 5957255200 | 38250 | 38150 | 38300 | 38150 | 84 |
| 523 | 20230704 | 103800 | 5954041950 | 38150 | 38150 | 38150 | 38100 | 401 |
| 524 | 20230704 | 103700 | 5938757050 | 38100 | 38150 | 38150 | 38100 | 493 |
| 525 | 20230704 | 103600 | 5919964600 | 38150 | 37950 | 38150 | 37900 | 1813 |
| 526 | 20230704 | 103500 | 5851045200 | 37950 | 37800 | 37950 | 37800 | 270 |
| 527 | 20230704 | 103400 | 5840826000 | 37750 | 37600 | 37750 | 37600 | 665 |
| 528 | 20230704 | 103300 | 5815766300 | 37550 | 37550 | 37700 | 37500 | 3269 |
| 529 | 20230704 | 103200 | 5692948400 | 37550 | 37700 | 37750 | 37550 | 2054 |
| 530 | 20230704 | 103100 | 5615689200 | 37750 | 37850 | 37850 | 37750 | 1935 |
| 531 | 20230704 | 103000 | 5542554550 | 37850 | 37850 | 37850 | 37800 | 97 |
| 532 | 20230704 | 102900 | 5538883800 | 37800 | 37900 | 37900 | 37800 | 149 |
| 533 | 20230704 | 102800 | 5533244300 | 37900 | 37900 | 37950 | 37800 | 2622 |
| 534 | 20230704 | 102700 | 5433990400 | 37950 | 37950 | 37950 | 37900 | 965 |
| 535 | 20230704 | 102600 | 5397405350 | 37950 | 37950 | 37950 | 37900 | 1120 |
| 536 | 20230704 | 102500 | 5354913900 | 37950 | 37950 | 38000 | 37900 | 940 |
| 537 | 20230704 | 102400 | 5319249950 | 37950 | 37950 | 38000 | 37950 | 506 |
| 538 | 20230704 | 102300 | 5300042200 | 37950 | 38000 | 38000 | 37950 | 1746 |
| 539 | 20230704 | 102200 | 5233756800 | 38000 | 38050 | 38050 | 37950 | 2731 |
| 540 | 20230704 | 102100 | 5129984950 | 38050 | 38050 | 38050 | 38050 | 1014 |
| 541 | 20230704 | 102000 | 5091402250 | 38050 | 38100 | 38100 | 38050 | 438 |
| 542 | 20230704 | 101900 | 5074735550 | 38100 | 38150 | 38150 | 38100 | 1454 |
| 543 | 20230704 | 101800 | 5019334750 | 38150 | 38150 | 38150 | 38150 | 707 |
| 544 | 20230704 | 101700 | 4992362700 | 38150 | 38200 | 38200 | 38150 | 344 |
| 545 | 20230704 | 101600 | 4979235450 | 38150 | 38150 | 38200 | 38150 | 125 |
| 546 | 20230704 | 101500 | 4974465100 | 38150 | 38200 | 38200 | 38150 | 765 |
| 547 | 20230704 | 101400 | 4945267500 | 38200 | 38250 | 38300 | 38200 | 381 |
| 548 | 20230704 | 101300 | 4930694500 | 38250 | 38350 | 38350 | 38250 | 313 |
| 549 | 20230704 | 101200 | 4918719150 | 38350 | 38400 | 38400 | 38250 | 92 |
| 550 | 20230704 | 101100 | 4915191400 | 38200 | 38300 | 38300 | 38200 | 104 |
| 551 | 20230704 | 101000 | 4911211900 | 38400 | 38200 | 38400 | 38150 | 849 |
| 552 | 20230704 | 100900 | 4878731500 | 38150 | 38150 | 38150 | 38150 | 46 |
| 553 | 20230704 | 100800 | 4876976600 | 38150 | 38000 | 38150 | 38000 | 407 |
| 554 | 20230704 | 100700 | 4861465400 | 38000 | 38100 | 38100 | 38000 | 1134 |
| 555 | 20230704 | 100600 | 4818307100 | 38100 | 38150 | 38150 | 38100 | 692 |
| 556 | 20230704 | 100500 | 4791907600 | 38250 | 38150 | 38250 | 38150 | 1067 |
| 557 | 20230704 | 100400 | 4751167850 | 38150 | 38200 | 38200 | 38100 | 553 |
| 558 | 20230704 | 100300 | 4730082650 | 38200 | 38100 | 38200 | 38050 | 358 |
| 559 | 20230704 | 100200 | 4716450900 | 38150 | 38100 | 38150 | 38000 | 2738 |
| 560 | 20230704 | 100100 | 4612317200 | 38100 | 38150 | 38200 | 38000 | 5698 |
| 561 | 20230704 | 100000 | 4395361950 | 38150 | 38200 | 38300 | 38150 | 1777 |
| 562 | 20230704 | 095900 | 4327490550 | 38200 | 38350 | 38350 | 38200 | 4591 |
| 563 | 20230704 | 095800 | 4151713200 | 38400 | 38400 | 38400 | 38350 | 652 |
| 564 | 20230704 | 095700 | 4126687250 | 38450 | 38400 | 38450 | 38400 | 389 |
| 565 | 20230704 | 095600 | 4111747050 | 38400 | 38400 | 38400 | 38350 | 1014 |
| 566 | 20230704 | 095500 | 4072844950 | 38400 | 38300 | 38400 | 38300 | 816 |
| 567 | 20230704 | 095400 | 4041551850 | 38300 | 38400 | 38400 | 38300 | 332 |
| 568 | 20230704 | 095300 | 4028821400 | 38350 | 38350 | 38400 | 38350 | 213 |
| 569 | 20230704 | 095200 | 4020652550 | 38400 | 38400 | 38400 | 38300 | 1366 |
| 570 | 20230704 | 095100 | 3968311600 | 38350 | 38350 | 38400 | 38350 | 1304 |
| 571 | 20230704 | 095000 | 3918302950 | 38350 | 38450 | 38450 | 38350 | 2598 |
| 572 | 20230704 | 094900 | 3818538050 | 38450 | 38450 | 38450 | 38400 | 341 |
| 573 | 20230704 | 094800 | 3805429950 | 38450 | 38450 | 38450 | 38400 | 764 |
| 574 | 20230704 | 094700 | 3776064050 | 38450 | 38450 | 38500 | 38450 | 1040 |
| 575 | 20230704 | 094600 | 3736066200 | 38450 | 38500 | 38500 | 38450 | 720 |
| 576 | 20230704 | 094500 | 3708364250 | 38500 | 38550 | 38600 | 38500 | 338 |
| 577 | 20230704 | 094400 | 3695339450 | 38550 | 38550 | 38550 | 38500 | 359 |
| 578 | 20230704 | 094300 | 3681501700 | 38550 | 38550 | 38550 | 38550 | 327 |
| 579 | 20230704 | 094200 | 3668895850 | 38600 | 38500 | 38600 | 38500 | 1245 |
| 580 | 20230704 | 094100 | 3620905050 | 38550 | 38650 | 38650 | 38500 | 1259 |
| 581 | 20230704 | 094000 | 3572307350 | 38650 | 38800 | 38800 | 38650 | 763 |
| 582 | 20230704 | 093900 | 3542746250 | 38800 | 38750 | 38850 | 38700 | 1502 |
| 583 | 20230704 | 093800 | 3484438850 | 38800 | 38800 | 38850 | 38800 | 1098 |
| 584 | 20230704 | 093700 | 3441801850 | 38850 | 38800 | 38850 | 38750 | 1368 |
| 585 | 20230704 | 093600 | 3388710450 | 38800 | 38800 | 38850 | 38750 | 437 |
| 586 | 20230704 | 093500 | 3371761650 | 38850 | 38800 | 38850 | 38700 | 1434 |
| 587 | 20230704 | 093400 | 3316126400 | 38700 | 38550 | 38750 | 38450 | 1553 |
| 588 | 20230704 | 093300 | 3256087050 | 38550 | 38450 | 38550 | 38400 | 70 |
| 589 | 20230704 | 093200 | 3253392600 | 38400 | 38400 | 38550 | 38350 | 548 |
| 590 | 20230704 | 093100 | 3232328800 | 38400 | 38450 | 38500 | 38350 | 376 |
| 591 | 20230704 | 093000 | 3217898550 | 38450 | 38350 | 38500 | 38350 | 938 |
| 592 | 20230704 | 092900 | 3181921150 | 38350 | 38350 | 38400 | 38300 | 428 |
| 593 | 20230704 | 092800 | 3165512200 | 38350 | 38400 | 38400 | 38250 | 1230 |
| 594 | 20230704 | 092700 | 3118377950 | 38400 | 38450 | 38450 | 38400 | 424 |
| 595 | 20230704 | 092600 | 3102094400 | 38400 | 38500 | 38500 | 38400 | 735 |
| 596 | 20230704 | 092500 | 3073852950 | 38500 | 38300 | 38500 | 38300 | 2382 |
| 597 | 20230704 | 092400 | 2982551750 | 38300 | 38300 | 38400 | 38250 | 2239 |
| 598 | 20230704 | 092300 | 2896737050 | 38300 | 38400 | 38400 | 38250 | 2443 |
| 599 | 20230704 | 092200 | 2803128750 | 38350 | 38550 | 38600 | 38350 | 2713 |
| 600 | 20230704 | 092100 | 2698844750 | 38600 | 38700 | 38750 | 38550 | 1820 |
| 601 | 20230704 | 092000 | 2628596900 | 38650 | 38750 | 38800 | 38650 | 1535 |
| 602 | 20230704 | 091900 | 2569190750 | 38750 | 38750 | 38750 | 38700 | 1214 |
| 603 | 20230704 | 091800 | 2522168600 | 38800 | 38900 | 38950 | 38800 | 2410 |
| 604 | 20230704 | 091700 | 2428472550 | 38950 | 38850 | 39000 | 38850 | 2299 |
| 605 | 20230704 | 091600 | 2338950350 | 38800 | 38950 | 38950 | 38700 | 1421 |
| 606 | 20230704 | 091500 | 2283716400 | 38900 | 38800 | 39000 | 38800 | 3634 |
| 607 | 20230704 | 091400 | 2142446250 | 38800 | 38650 | 38800 | 38650 | 568 |
| 608 | 20230704 | 091300 | 2120479350 | 38650 | 38550 | 38750 | 38550 | 607 |
| 609 | 20230704 | 091200 | 2096999200 | 38550 | 38400 | 38650 | 38400 | 1875 |
| 610 | 20230704 | 091100 | 2024751050 | 38400 | 38650 | 38650 | 38400 | 3166 |
| 611 | 20230704 | 091000 | 1902809800 | 38550 | 38750 | 38800 | 38550 | 2676 |
| 612 | 20230704 | 090900 | 1799298850 | 38750 | 38600 | 38800 | 38600 | 515 |
| 613 | 20230704 | 090800 | 1779360600 | 38600 | 38700 | 38800 | 38600 | 3003 |
| 614 | 20230704 | 090700 | 1663136200 | 38700 | 38250 | 38750 | 38250 | 2089 |
| 615 | 20230704 | 090600 | 1582644100 | 38250 | 38400 | 38450 | 38250 | 2803 |
| 616 | 20230704 | 090500 | 1475187800 | 38450 | 38600 | 38600 | 38400 | 2884 |
| 617 | 20230704 | 090400 | 1364157650 | 38600 | 39000 | 39000 | 38600 | 7199 |
| 618 | 20230704 | 090300 | 1084513600 | 39000 | 38650 | 39150 | 38600 | 9730 |
| 619 | 20230704 | 090200 | 705370900 | 38600 | 38300 | 38600 | 38300 | 1633 |
| 620 | 20230704 | 090100 | 642619600 | 38350 | 38600 | 38650 | 38300 | 7212 |
| 621 | 20230704 | 090000 | 365260450 | 38700 | 38800 | 38850 | 38550 | 9344 |