32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 184400 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 3675 |
| 3 | 20230704 | 184300 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20230704 | 184200 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20230704 | 184100 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20230704 | 184000 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20230704 | 183900 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20230704 | 183800 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20230704 | 183700 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20230704 | 183600 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20230704 | 183500 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20230704 | 183400 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20230704 | 183300 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20230704 | 183200 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20230704 | 183100 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20230704 | 183000 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20230704 | 182900 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20230704 | 182800 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20230704 | 182700 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20230704 | 182600 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20230704 | 182500 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20230704 | 182400 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20230704 | 182300 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20230704 | 182200 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20230704 | 182100 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20230704 | 182000 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20230704 | 181900 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20230704 | 181800 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20230704 | 181700 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20230704 | 181600 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20230704 | 181500 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20230704 | 181400 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 3675 |
| 33 | 20230704 | 181300 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20230704 | 181200 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20230704 | 181100 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20230704 | 181000 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20230704 | 180900 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20230704 | 180800 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20230704 | 180700 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20230704 | 180600 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20230704 | 180500 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20230704 | 180400 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20230704 | 180300 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20230704 | 180200 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20230704 | 180100 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20230704 | 180000 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20230704 | 175900 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20230704 | 175800 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20230704 | 175700 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20230704 | 175600 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20230704 | 175500 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20230704 | 175400 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20230704 | 175300 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20230704 | 175200 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20230704 | 175100 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20230704 | 175000 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20230704 | 174900 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20230704 | 174800 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20230704 | 174700 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20230704 | 174600 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20230704 | 174500 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20230704 | 174400 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 3675 |
| 63 | 20230704 | 174300 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20230704 | 174200 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20230704 | 174100 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20230704 | 174000 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20230704 | 173900 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20230704 | 173800 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20230704 | 173700 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20230704 | 173600 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20230704 | 173500 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20230704 | 173400 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20230704 | 173300 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20230704 | 173200 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20230704 | 173100 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20230704 | 173000 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20230704 | 172900 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20230704 | 172800 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20230704 | 172700 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20230704 | 172600 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20230704 | 172500 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20230704 | 172400 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20230704 | 172300 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20230704 | 172200 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20230704 | 172100 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20230704 | 172000 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20230704 | 171900 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20230704 | 171800 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20230704 | 171700 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20230704 | 171600 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20230704 | 171500 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20230704 | 171400 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 3675 |
| 93 | 20230704 | 171300 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20230704 | 171200 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20230704 | 171100 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20230704 | 171000 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20230704 | 170900 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20230704 | 170800 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20230704 | 170700 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20230704 | 170600 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20230704 | 170500 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20230704 | 170400 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20230704 | 170300 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20230704 | 170200 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20230704 | 170100 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20230704 | 170000 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20230704 | 165900 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20230704 | 165800 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20230704 | 165700 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20230704 | 165600 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20230704 | 165500 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20230704 | 165400 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20230704 | 165300 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20230704 | 165200 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20230704 | 165100 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20230704 | 165000 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20230704 | 164900 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20230704 | 164800 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20230704 | 164700 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20230704 | 164600 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20230704 | 164500 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20230704 | 164400 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 3675 |
| 123 | 20230704 | 164300 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20230704 | 164200 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20230704 | 164100 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20230704 | 164000 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20230704 | 163900 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20230704 | 163800 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20230704 | 163700 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20230704 | 163600 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20230704 | 163500 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20230704 | 163400 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20230704 | 163300 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20230704 | 163200 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20230704 | 163100 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20230704 | 163000 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20230704 | 162900 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20230704 | 162800 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20230704 | 162700 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20230704 | 162600 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20230704 | 162500 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20230704 | 162400 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20230704 | 162300 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20230704 | 162200 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20230704 | 162100 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20230704 | 162000 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20230704 | 161900 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20230704 | 161800 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20230704 | 161700 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20230704 | 161600 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20230704 | 161500 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20230704 | 161400 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 3675 |
| 153 | 20230704 | 161300 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20230704 | 161200 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20230704 | 161100 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20230704 | 161000 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20230704 | 160900 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20230704 | 160800 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20230704 | 160700 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20230704 | 160600 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20230704 | 160500 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20230704 | 160400 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20230704 | 160300 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20230704 | 160200 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20230704 | 160100 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20230704 | 160000 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20230704 | 155900 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20230704 | 155800 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20230704 | 155700 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20230704 | 155600 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20230704 | 155500 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20230704 | 155400 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20230704 | 155300 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20230704 | 155200 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20230704 | 155100 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20230704 | 155000 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20230704 | 154900 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20230704 | 154800 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20230704 | 154700 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20230704 | 154600 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20230704 | 154500 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20230704 | 154400 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 3675 |
| 183 | 20230704 | 154300 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20230704 | 154200 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20230704 | 154100 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20230704 | 154000 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20230704 | 153900 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20230704 | 153800 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20230704 | 153700 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20230704 | 153600 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20230704 | 153500 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20230704 | 153400 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20230704 | 153300 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20230704 | 153200 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20230704 | 153100 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20230704 | 153000 | 33512248850 | 23750 | 23750 | 23750 | 23750 | 3675 |
| 197 | 20230704 | 152900 | 33424967600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20230704 | 152800 | 33424967600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20230704 | 152700 | 33424967600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20230704 | 152600 | 33424967600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20230704 | 152500 | 33424967600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20230704 | 152400 | 33424967600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20230704 | 152300 | 33424967600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20230704 | 152200 | 33424967600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20230704 | 152100 | 33424967600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20230704 | 152000 | 33424967600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20230704 | 151900 | 33424967600 | 23800 | 23750 | 23800 | 23750 | 181 |
| 208 | 20230704 | 151800 | 33420667000 | 23800 | 23800 | 23850 | 23800 | 2614 |
| 209 | 20230704 | 151700 | 33358453600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20230704 | 151600 | 33358453600 | 23800 | 23800 | 23800 | 23800 | 280 |
| 211 | 20230704 | 151500 | 33351789600 | 23750 | 23800 | 23800 | 23750 | 181 |
| 212 | 20230704 | 151400 | 33347488300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 213 | 20230704 | 151300 | 33347488300 | 23750 | 23800 | 23800 | 23750 | 609 |
| 214 | 20230704 | 151200 | 33333022350 | 23800 | 23800 | 23800 | 23800 | 10 |
| 215 | 20230704 | 151100 | 33332784350 | 23800 | 23850 | 23850 | 23800 | 3010 |
| 216 | 20230704 | 151000 | 33261145850 | 23850 | 23850 | 23850 | 23850 | 1 |
| 217 | 20230704 | 150900 | 33261122000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20230704 | 150800 | 33261122000 | 23800 | 23800 | 23800 | 23800 | 180 |
| 219 | 20230704 | 150700 | 33256838000 | 23800 | 23800 | 23800 | 23800 | 20 |
| 220 | 20230704 | 150600 | 33256362000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20230704 | 150500 | 33256362000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20230704 | 150400 | 33256362000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20230704 | 150300 | 33256362000 | 23850 | 23850 | 23850 | 23850 | 205 |
| 224 | 20230704 | 150200 | 33251472750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20230704 | 150100 | 33251472750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20230704 | 150000 | 33251472750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20230704 | 145900 | 33251472750 | 23900 | 23800 | 23900 | 23800 | 3323 |
| 228 | 20230704 | 145800 | 33172269100 | 23850 | 23750 | 23850 | 23750 | 71 |
| 229 | 20230704 | 145700 | 33170582750 | 23850 | 23800 | 23850 | 23800 | 44 |
| 230 | 20230704 | 145600 | 33169535400 | 23800 | 23800 | 23800 | 23750 | 964 |
| 231 | 20230704 | 145500 | 33146592450 | 23800 | 23800 | 23850 | 23800 | 4656 |
| 232 | 20230704 | 145400 | 33035779600 | 23900 | 23900 | 23900 | 23900 | 108 |
| 233 | 20230704 | 145300 | 33033198400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20230704 | 145200 | 33033198400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20230704 | 145100 | 33033198400 | 23900 | 23850 | 23950 | 23850 | 4524 |
| 236 | 20230704 | 145000 | 32925173600 | 23900 | 23850 | 23900 | 23800 | 20153 |
| 237 | 20230704 | 144900 | 32444394150 | 23900 | 23850 | 23900 | 23850 | 9510 |
| 238 | 20230704 | 144800 | 32217505150 | 23900 | 23850 | 23900 | 23850 | 9000 |
| 239 | 20230704 | 144700 | 32002678100 | 23850 | 23800 | 23850 | 23800 | 1502 |
| 240 | 20230704 | 144600 | 31966880500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20230704 | 144500 | 31966880500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20230704 | 144400 | 31966880500 | 23850 | 23950 | 23950 | 23850 | 5932 |
| 243 | 20230704 | 144300 | 31825263200 | 23950 | 23950 | 23950 | 23850 | 4168 |
| 244 | 20230704 | 144200 | 31725494500 | 23850 | 23900 | 23950 | 23850 | 6001 |
| 245 | 20230704 | 144100 | 31581970950 | 23850 | 23850 | 23850 | 23850 | 373 |
| 246 | 20230704 | 144000 | 31573074900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 247 | 20230704 | 143900 | 31573074900 | 23800 | 23800 | 23800 | 23800 | 8 |
| 248 | 20230704 | 143800 | 31572884500 | 23850 | 23850 | 23850 | 23850 | 140 |
| 249 | 20230704 | 143700 | 31569545500 | 23850 | 23850 | 23850 | 23850 | 2000 |
| 250 | 20230704 | 143600 | 31521845500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 251 | 20230704 | 143500 | 31521845500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 252 | 20230704 | 143400 | 31521845500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 253 | 20230704 | 143300 | 31521845500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 254 | 20230704 | 143200 | 31521845500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 255 | 20230704 | 143100 | 31521845500 | 23800 | 23800 | 23800 | 23800 | 200 |
| 256 | 20230704 | 143000 | 31517085500 | 23750 | 23800 | 23800 | 23750 | 4798 |
| 257 | 20230704 | 142900 | 31402893150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 258 | 20230704 | 142800 | 31402893150 | 23850 | 23850 | 23850 | 23850 | 588 |
| 259 | 20230704 | 142700 | 31388869350 | 23850 | 23850 | 23850 | 23850 | 4000 |
| 260 | 20230704 | 142600 | 31293469350 | 23850 | 23850 | 23900 | 23850 | 3000 |
| 261 | 20230704 | 142500 | 31221869350 | 23850 | 23850 | 23900 | 23850 | 6001 |
| 262 | 20230704 | 142400 | 31078632700 | 23850 | 23850 | 23850 | 23850 | 1000 |
| 263 | 20230704 | 142300 | 31054782700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 264 | 20230704 | 142200 | 31054782700 | 23850 | 23850 | 23850 | 23850 | 4 |
| 265 | 20230704 | 142100 | 31054687300 | 23850 | 23850 | 23850 | 23850 | 10 |
| 266 | 20230704 | 142000 | 31054448800 | 23850 | 23850 | 23850 | 23850 | 60 |
| 267 | 20230704 | 141900 | 31053017800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 268 | 20230704 | 141800 | 31053017800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 269 | 20230704 | 141700 | 31053017800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 270 | 20230704 | 141600 | 31053017800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 271 | 20230704 | 141500 | 31053017800 | 23750 | 23750 | 23750 | 23750 | 21 |
| 272 | 20230704 | 141400 | 31052519050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 273 | 20230704 | 141300 | 31052519050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 274 | 20230704 | 141200 | 31052519050 | 23850 | 23850 | 23850 | 23850 | 5 |
| 275 | 20230704 | 141100 | 31052399800 | 23850 | 23850 | 23850 | 23850 | 4 |
| 276 | 20230704 | 141000 | 31052304400 | 23750 | 23800 | 23800 | 23750 | 2120 |
| 277 | 20230704 | 140900 | 31001852100 | 23800 | 23800 | 23800 | 23800 | 80 |
| 278 | 20230704 | 140800 | 30999948100 | 23800 | 23800 | 23800 | 23800 | 70 |
| 279 | 20230704 | 140700 | 30998282100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 280 | 20230704 | 140600 | 30998282100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 281 | 20230704 | 140500 | 30998282100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 282 | 20230704 | 140400 | 30998282100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 283 | 20230704 | 140300 | 30998282100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 284 | 20230704 | 140200 | 30998282100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 285 | 20230704 | 140100 | 30998282100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 286 | 20230704 | 140000 | 30998282100 | 23850 | 23850 | 23850 | 23850 | 1584 |
| 287 | 20230704 | 135900 | 30960503700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 288 | 20230704 | 135800 | 30960503700 | 23900 | 23900 | 23900 | 23900 | 8 |
| 289 | 20230704 | 135700 | 30960312500 | 23950 | 23950 | 23950 | 23950 | 16 |
| 290 | 20230704 | 135600 | 30959929300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 291 | 20230704 | 135500 | 30959929300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 292 | 20230704 | 135400 | 30959929300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 293 | 20230704 | 135300 | 30959929300 | 23900 | 23900 | 23900 | 23900 | 100 |
| 294 | 20230704 | 135200 | 30957539300 | 23900 | 23900 | 23900 | 23900 | 1 |
| 295 | 20230704 | 135100 | 30957515400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 296 | 20230704 | 135000 | 30957515400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 297 | 20230704 | 134900 | 30957515400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 298 | 20230704 | 134800 | 30957515400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 299 | 20230704 | 134700 | 30957515400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 300 | 20230704 | 134600 | 30957515400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 301 | 20230704 | 134500 | 30957515400 | 23900 | 23900 | 23900 | 23900 | 93 |
| 302 | 20230704 | 134400 | 30955292700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 303 | 20230704 | 134300 | 30955292700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 304 | 20230704 | 134200 | 30955292700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 305 | 20230704 | 134100 | 30955292700 | 23900 | 23900 | 23900 | 23900 | 10 |
| 306 | 20230704 | 134000 | 30955053700 | 23900 | 23900 | 23900 | 23900 | 100 |
| 307 | 20230704 | 133900 | 30952663700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 308 | 20230704 | 133800 | 30952663700 | 23900 | 23900 | 23900 | 23900 | 1200 |
| 309 | 20230704 | 133700 | 30923983700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 310 | 20230704 | 133600 | 30923983700 | 23900 | 23900 | 23900 | 23900 | 1026 |
| 311 | 20230704 | 133500 | 30899462300 | 23900 | 23900 | 23900 | 23900 | 2004 |
| 312 | 20230704 | 133400 | 30851566700 | 23850 | 23850 | 23850 | 23850 | 1500 |
| 313 | 20230704 | 133300 | 30815791700 | 23850 | 23800 | 23950 | 23750 | 14589 |
| 314 | 20230704 | 133200 | 30467651000 | 23800 | 23800 | 23800 | 23800 | 3000 |
| 315 | 20230704 | 133100 | 30396251000 | 23850 | 23850 | 23850 | 23850 | 1 |
| 316 | 20230704 | 133000 | 30396227150 | 23900 | 23850 | 23900 | 23850 | 8627 |
| 317 | 20230704 | 132900 | 30190241800 | 23850 | 23850 | 23950 | 23800 | 3504 |
| 318 | 20230704 | 132800 | 30106716600 | 23850 | 23850 | 23850 | 23850 | 1000 |
| 319 | 20230704 | 132700 | 30082866600 | 23800 | 23850 | 23900 | 23800 | 1541 |
| 320 | 20230704 | 132600 | 30046089100 | 23850 | 23900 | 23900 | 23850 | 3005 |
| 321 | 20230704 | 132500 | 29974319600 | 23850 | 23850 | 23850 | 23850 | 6000 |
| 322 | 20230704 | 132400 | 29831219600 | 23900 | 23850 | 23900 | 23850 | 11536 |
| 323 | 20230704 | 132300 | 29555937650 | 23850 | 23850 | 23850 | 23800 | 7882 |
| 324 | 20230704 | 132200 | 29367952000 | 23900 | 23850 | 23900 | 23850 | 15520 |
| 325 | 20230704 | 132100 | 28997589250 | 23850 | 23850 | 23850 | 23850 | 6513 |
| 326 | 20230704 | 132000 | 28842254200 | 23850 | 23850 | 23850 | 23850 | 1691 |
| 327 | 20230704 | 131900 | 28801923850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 328 | 20230704 | 131800 | 28801923850 | 23850 | 23850 | 23850 | 23850 | 133 |
| 329 | 20230704 | 131700 | 28798751800 | 23850 | 23850 | 23850 | 23850 | 22000 |
| 330 | 20230704 | 131600 | 28274051800 | 23900 | 23850 | 23900 | 23850 | 12193 |
| 331 | 20230704 | 131500 | 27983089100 | 23900 | 23900 | 23900 | 23900 | 8995 |
| 332 | 20230704 | 131400 | 27768108600 | 23850 | 23900 | 23900 | 23850 | 4862 |
| 333 | 20230704 | 131300 | 27652056800 | 23900 | 23900 | 23900 | 23900 | 2465 |
| 334 | 20230704 | 131200 | 27593143300 | 23850 | 23900 | 23900 | 23850 | 6535 |
| 335 | 20230704 | 131100 | 27437156800 | 23950 | 23900 | 23950 | 23900 | 54 |
| 336 | 20230704 | 131000 | 27435863550 | 23900 | 23900 | 23950 | 23900 | 2241 |
| 337 | 20230704 | 130900 | 27382268600 | 23950 | 23950 | 23950 | 23950 | 2300 |
| 338 | 20230704 | 130800 | 27327183600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 339 | 20230704 | 130700 | 27327183600 | 24000 | 24000 | 24000 | 24000 | 3 |
| 340 | 20230704 | 130600 | 27327111600 | 23950 | 23950 | 24000 | 23850 | 11012 |
| 341 | 20230704 | 130500 | 27063774300 | 23950 | 23900 | 24000 | 23900 | 10617 |
| 342 | 20230704 | 130400 | 26809858350 | 23950 | 24000 | 24000 | 23900 | 13534 |
| 343 | 20230704 | 130300 | 26486071650 | 23950 | 23900 | 23950 | 23900 | 8365 |
| 344 | 20230704 | 130200 | 26285967200 | 23900 | 24000 | 24000 | 23900 | 16947 |
| 345 | 20230704 | 130100 | 25880089300 | 24000 | 24000 | 24000 | 23950 | 8151 |
| 346 | 20230704 | 130000 | 25684615300 | 24000 | 24000 | 24000 | 24000 | 1811 |
| 347 | 20230704 | 125900 | 25641151300 | 24000 | 24050 | 24050 | 24000 | 16160 |
| 348 | 20230704 | 125800 | 25253151150 | 24000 | 24000 | 24000 | 23950 | 10833 |
| 349 | 20230704 | 125700 | 24993409150 | 24000 | 23950 | 24000 | 23900 | 15817 |
| 350 | 20230704 | 125600 | 24614437700 | 23900 | 23850 | 24000 | 23850 | 20244 |
| 351 | 20230704 | 125500 | 24130428250 | 23850 | 23850 | 23850 | 23850 | 15482 |
| 352 | 20230704 | 125400 | 23761182550 | 23850 | 23850 | 23850 | 23850 | 12035 |
| 353 | 20230704 | 125300 | 23474147800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 354 | 20230704 | 125200 | 23474147800 | 23900 | 23850 | 23900 | 23700 | 12010 |
| 355 | 20230704 | 125100 | 23187709100 | 23850 | 23700 | 23850 | 23700 | 9320 |
| 356 | 20230704 | 125000 | 22965759950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 357 | 20230704 | 124900 | 22965759950 | 23700 | 23650 | 23700 | 23650 | 169 |
| 358 | 20230704 | 124800 | 22961763050 | 23700 | 23700 | 23700 | 23650 | 1501 |
| 359 | 20230704 | 124700 | 22926239350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 360 | 20230704 | 124600 | 22926239350 | 23700 | 23650 | 23800 | 23650 | 2990 |
| 361 | 20230704 | 124500 | 22855525600 | 23650 | 23650 | 23650 | 23650 | 0 |
| 362 | 20230704 | 124400 | 22855525600 | 23650 | 23650 | 23650 | 23650 | 80 |
| 363 | 20230704 | 124300 | 22853633600 | 23650 | 23650 | 23650 | 23650 | 0 |
| 364 | 20230704 | 124200 | 22853633600 | 23650 | 23700 | 23700 | 23650 | 673 |
| 365 | 20230704 | 124100 | 22837684500 | 23700 | 23650 | 23700 | 23650 | 216 |
| 366 | 20230704 | 124000 | 22832565400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 367 | 20230704 | 123900 | 22832565400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 368 | 20230704 | 123800 | 22832565400 | 23650 | 23700 | 23700 | 23650 | 1572 |
| 369 | 20230704 | 123700 | 22795309200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 370 | 20230704 | 123600 | 22795309200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 371 | 20230704 | 123500 | 22795309200 | 23700 | 23700 | 23700 | 23700 | 506 |
| 372 | 20230704 | 123400 | 22783317000 | 23700 | 23700 | 23700 | 23700 | 3 |
| 373 | 20230704 | 123300 | 22783245900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 374 | 20230704 | 123200 | 22783245900 | 23700 | 23700 | 23700 | 23700 | 1 |
| 375 | 20230704 | 123100 | 22783222200 | 23700 | 23750 | 23750 | 23700 | 1939 |
| 376 | 20230704 | 123000 | 22737171350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 377 | 20230704 | 122900 | 22737171350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 378 | 20230704 | 122800 | 22737171350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 379 | 20230704 | 122700 | 22737171350 | 23750 | 23800 | 23800 | 23750 | 67 |
| 380 | 20230704 | 122600 | 22735576800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 381 | 20230704 | 122500 | 22735576800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 382 | 20230704 | 122400 | 22735576800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 383 | 20230704 | 122300 | 22735576800 | 23800 | 23800 | 23800 | 23800 | 110 |
| 384 | 20230704 | 122200 | 22732958800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 385 | 20230704 | 122100 | 22732958800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 386 | 20230704 | 122000 | 22732958800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 387 | 20230704 | 121900 | 22732958800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 388 | 20230704 | 121800 | 22732958800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 389 | 20230704 | 121700 | 22732958800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 390 | 20230704 | 121600 | 22732958800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 391 | 20230704 | 121500 | 22732958800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 392 | 20230704 | 121400 | 22732958800 | 23900 | 23900 | 23900 | 23900 | 2 |
| 393 | 20230704 | 121300 | 22732911000 | 23900 | 23900 | 23900 | 23900 | 2 |
| 394 | 20230704 | 121200 | 22732863200 | 23900 | 23900 | 23900 | 23900 | 1 |
| 395 | 20230704 | 121100 | 22732839300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 396 | 20230704 | 121000 | 22732839300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 397 | 20230704 | 120900 | 22732839300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 398 | 20230704 | 120800 | 22732839300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 399 | 20230704 | 120700 | 22732839300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 400 | 20230704 | 120600 | 22732839300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 401 | 20230704 | 120500 | 22732839300 | 23800 | 23800 | 23800 | 23800 | 5 |
| 402 | 20230704 | 120400 | 22732720300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 403 | 20230704 | 120300 | 22732720300 | 23950 | 23950 | 23950 | 23950 | 7 |
| 404 | 20230704 | 120200 | 22732552650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 405 | 20230704 | 120100 | 22732552650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 406 | 20230704 | 120000 | 22732552650 | 23950 | 23900 | 23950 | 23900 | 50 |
| 407 | 20230704 | 115900 | 22731355250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 408 | 20230704 | 115800 | 22731355250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 409 | 20230704 | 115700 | 22731355250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 410 | 20230704 | 115600 | 22731355250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 411 | 20230704 | 115500 | 22731355250 | 23950 | 23800 | 23950 | 23750 | 2004 |
| 412 | 20230704 | 115400 | 22683459950 | 23900 | 23800 | 23900 | 23800 | 3091 |
| 413 | 20230704 | 115300 | 22609675050 | 23850 | 23850 | 23850 | 23800 | 2696 |
| 414 | 20230704 | 115200 | 22545425450 | 23850 | 23800 | 23850 | 23800 | 3946 |
| 415 | 20230704 | 115100 | 22451439250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 416 | 20230704 | 115000 | 22451439250 | 23750 | 23750 | 23750 | 23750 | 1 |
| 417 | 20230704 | 114900 | 22451415500 | 23750 | 23850 | 23850 | 23750 | 6661 |
| 418 | 20230704 | 114800 | 22292576200 | 23850 | 23900 | 23900 | 23850 | 12000 |
| 419 | 20230704 | 114700 | 22006226200 | 23900 | 23900 | 23900 | 23800 | 16632 |
| 420 | 20230704 | 114600 | 21609306000 | 23900 | 23850 | 23900 | 23850 | 13501 |
| 421 | 20230704 | 114500 | 21287157100 | 23850 | 23850 | 23900 | 23850 | 12563 |
| 422 | 20230704 | 114400 | 20987508900 | 23850 | 23850 | 23900 | 23850 | 14000 |
| 423 | 20230704 | 114300 | 20653599000 | 23850 | 23850 | 23900 | 23800 | 18005 |
| 424 | 20230704 | 114200 | 20223938200 | 23850 | 23850 | 23900 | 23850 | 17000 |
| 425 | 20230704 | 114100 | 19818388200 | 23850 | 23800 | 23850 | 23800 | 3008 |
| 426 | 20230704 | 114000 | 19746797450 | 23800 | 23800 | 23800 | 23800 | 1 |
| 427 | 20230704 | 113900 | 19746773650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 428 | 20230704 | 113800 | 19746773650 | 23850 | 23850 | 23850 | 23850 | 14053 |
| 429 | 20230704 | 113700 | 19411609600 | 23850 | 23850 | 23900 | 23850 | 11006 |
| 430 | 20230704 | 113600 | 19149116300 | 23850 | 23750 | 23850 | 23700 | 6017 |
| 431 | 20230704 | 113500 | 19005694250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 432 | 20230704 | 113400 | 19005694250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 433 | 20230704 | 113300 | 19005694250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 434 | 20230704 | 113200 | 19005694250 | 23750 | 23650 | 23750 | 23650 | 144 |
| 435 | 20230704 | 113100 | 19002288350 | 23700 | 23650 | 23700 | 23600 | 1140 |
| 436 | 20230704 | 113000 | 18975311850 | 23650 | 23700 | 23700 | 23650 | 2915 |
| 437 | 20230704 | 112900 | 18906303650 | 23700 | 23700 | 23700 | 23700 | 1 |
| 438 | 20230704 | 112800 | 18906279950 | 23750 | 23750 | 23750 | 23750 | 1 |
| 439 | 20230704 | 112700 | 18906256200 | 23750 | 23750 | 23750 | 23750 | 2 |
| 440 | 20230704 | 112600 | 18906208700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 441 | 20230704 | 112500 | 18906208700 | 23700 | 23700 | 23700 | 23700 | 1 |
| 442 | 20230704 | 112400 | 18906185000 | 23700 | 23800 | 23800 | 23700 | 6101 |
| 443 | 20230704 | 112300 | 18761287700 | 23800 | 23800 | 23800 | 23800 | 65 |
| 444 | 20230704 | 112200 | 18759740700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 445 | 20230704 | 112100 | 18759740700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 446 | 20230704 | 112000 | 18759740700 | 23750 | 23750 | 23750 | 23750 | 15 |
| 447 | 20230704 | 111900 | 18759384450 | 23750 | 23750 | 23750 | 23750 | 200 |
| 448 | 20230704 | 111800 | 18754634450 | 23750 | 23750 | 23750 | 23750 | 45 |
| 449 | 20230704 | 111700 | 18753565700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 450 | 20230704 | 111600 | 18753565700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 451 | 20230704 | 111500 | 18753565700 | 23750 | 23800 | 23800 | 23750 | 516 |
| 452 | 20230704 | 111400 | 18741285450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 453 | 20230704 | 111300 | 18741285450 | 23800 | 23800 | 23800 | 23800 | 4 |
| 454 | 20230704 | 111200 | 18741190250 | 23800 | 23850 | 23850 | 23800 | 8616 |
| 455 | 20230704 | 111100 | 18535698700 | 23850 | 23900 | 23950 | 23850 | 19864 |
| 456 | 20230704 | 111000 | 18061108050 | 23900 | 23950 | 24000 | 23850 | 24433 |
| 457 | 20230704 | 110900 | 17477131900 | 23900 | 23800 | 23950 | 23800 | 28419 |
| 458 | 20230704 | 110800 | 16797959500 | 23800 | 23850 | 23900 | 23800 | 9719 |
| 459 | 20230704 | 110700 | 16566342600 | 23900 | 23950 | 24000 | 23900 | 9977 |
| 460 | 20230704 | 110600 | 16327733000 | 23950 | 24000 | 24000 | 23900 | 30781 |
| 461 | 20230704 | 110500 | 15590473450 | 24000 | 23950 | 24000 | 23900 | 34682 |
| 462 | 20230704 | 110400 | 14759404250 | 23950 | 23900 | 23950 | 23900 | 23897 |
| 463 | 20230704 | 110300 | 14187496400 | 23950 | 23900 | 23950 | 23900 | 16000 |
| 464 | 20230704 | 110200 | 13804642800 | 23950 | 23950 | 23950 | 23950 | 317 |
| 465 | 20230704 | 110100 | 13797050650 | 23950 | 23950 | 23950 | 23900 | 8663 |
| 466 | 20230704 | 110000 | 13589718200 | 23950 | 23900 | 23950 | 23900 | 5845 |
| 467 | 20230704 | 105900 | 13449880450 | 23950 | 23900 | 23950 | 23900 | 7167 |
| 468 | 20230704 | 105800 | 13278523600 | 23950 | 23900 | 23950 | 23850 | 12509 |
| 469 | 20230704 | 105700 | 12979310100 | 23900 | 23950 | 23950 | 23900 | 21006 |
| 470 | 20230704 | 105600 | 12476936550 | 23950 | 23950 | 23950 | 23900 | 3714 |
| 471 | 20230704 | 105500 | 12388069900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 472 | 20230704 | 105400 | 12388069900 | 23900 | 23900 | 23900 | 23900 | 2000 |
| 473 | 20230704 | 105300 | 12340269900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 474 | 20230704 | 105200 | 12340269900 | 23900 | 23900 | 23900 | 23900 | 1919 |
| 475 | 20230704 | 105100 | 12294405800 | 23950 | 23950 | 23950 | 23950 | 6 |
| 476 | 20230704 | 105000 | 12294262100 | 23900 | 23900 | 23900 | 23900 | 2200 |
| 477 | 20230704 | 104900 | 12241682100 | 23900 | 23900 | 23900 | 23900 | 750 |
| 478 | 20230704 | 104800 | 12223757100 | 23900 | 23900 | 23900 | 23900 | 970 |
| 479 | 20230704 | 104700 | 12200574100 | 23900 | 23950 | 23950 | 23900 | 2010 |
| 480 | 20230704 | 104600 | 12152534600 | 23900 | 23900 | 23900 | 23900 | 4509 |
| 481 | 20230704 | 104500 | 12044769500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 482 | 20230704 | 104400 | 12044769500 | 23900 | 23900 | 23900 | 23900 | 2376 |
| 483 | 20230704 | 104300 | 11987983100 | 23950 | 23900 | 23950 | 23900 | 20 |
| 484 | 20230704 | 104200 | 11987505050 | 23900 | 23950 | 23950 | 23900 | 1963 |
| 485 | 20230704 | 104100 | 11940588600 | 23950 | 23900 | 23950 | 23850 | 5964 |
| 486 | 20230704 | 104000 | 11798095800 | 23900 | 23900 | 23900 | 23900 | 5000 |
| 487 | 20230704 | 103900 | 11678595800 | 23900 | 23900 | 23900 | 23900 | 6000 |
| 488 | 20230704 | 103800 | 11535195800 | 24050 | 23950 | 24050 | 23950 | 8000 |
| 489 | 20230704 | 103700 | 11343084000 | 23900 | 23900 | 24000 | 23900 | 22689 |
| 490 | 20230704 | 103600 | 10800266550 | 23950 | 23900 | 24050 | 23900 | 17607 |
| 491 | 20230704 | 103500 | 10378152350 | 23900 | 23900 | 23900 | 23900 | 19000 |
| 492 | 20230704 | 103400 | 9924052350 | 24000 | 23950 | 24000 | 23950 | 106 |
| 493 | 20230704 | 103300 | 9921513550 | 24000 | 23950 | 24000 | 23850 | 20002 |
| 494 | 20230704 | 103200 | 9443630850 | 24050 | 24050 | 24050 | 23850 | 35894 |
| 495 | 20230704 | 103100 | 8583180150 | 24050 | 24050 | 24050 | 23900 | 14195 |
| 496 | 20230704 | 103000 | 8242991050 | 24050 | 23950 | 24050 | 23900 | 18114 |
| 497 | 20230704 | 102900 | 7809166450 | 23950 | 23900 | 24000 | 23900 | 19898 |
| 498 | 20230704 | 102800 | 7333008400 | 23900 | 23900 | 24000 | 23900 | 10389 |
| 499 | 20230704 | 102700 | 7084710950 | 23900 | 23900 | 24000 | 23900 | 12601 |
| 500 | 20230704 | 102600 | 6783546950 | 23950 | 23900 | 23950 | 23850 | 18000 |
| 501 | 20230704 | 102500 | 6353055100 | 24000 | 23950 | 24000 | 23900 | 27453 |
| 502 | 20230704 | 102400 | 5695078400 | 23950 | 23950 | 23950 | 23900 | 21710 |
| 503 | 20230704 | 102300 | 5175709400 | 23900 | 23800 | 23900 | 23800 | 6001 |
| 504 | 20230704 | 102200 | 5032622550 | 23850 | 23950 | 24000 | 23850 | 16817 |
| 505 | 20230704 | 102100 | 4630566450 | 23950 | 24000 | 24000 | 23900 | 17001 |
| 506 | 20230704 | 102000 | 4223592450 | 23950 | 23950 | 23950 | 23900 | 16000 |
| 507 | 20230704 | 101900 | 3840642450 | 23900 | 23900 | 23950 | 23900 | 12000 |
| 508 | 20230704 | 101800 | 3553663700 | 23900 | 23900 | 24000 | 23900 | 17518 |
| 509 | 20230704 | 101700 | 3134606900 | 23900 | 23950 | 24000 | 23900 | 23691 |
| 510 | 20230704 | 101600 | 2567757350 | 23950 | 23950 | 23950 | 23900 | 18000 |
| 511 | 20230704 | 101500 | 2137213250 | 24000 | 23950 | 24000 | 23900 | 7118 |
| 512 | 20230704 | 101400 | 1966837150 | 23900 | 23900 | 23950 | 23900 | 6206 |
| 513 | 20230704 | 101300 | 1818463750 | 23900 | 23850 | 23950 | 23850 | 13973 |
| 514 | 20230704 | 101200 | 1484542300 | 23850 | 23800 | 23850 | 23800 | 7004 |
| 515 | 20230704 | 101100 | 1317771900 | 23800 | 23600 | 23800 | 23600 | 3849 |
| 516 | 20230704 | 101000 | 1226435400 | 23600 | 23650 | 23650 | 23600 | 102 |
| 517 | 20230704 | 100900 | 1224026700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 518 | 20230704 | 100800 | 1224026700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 519 | 20230704 | 100700 | 1224026700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 520 | 20230704 | 100600 | 1224026700 | 23650 | 23650 | 23650 | 23650 | 1 |
| 521 | 20230704 | 100500 | 1224003050 | 23600 | 23600 | 23600 | 23600 | 30 |
| 522 | 20230704 | 100400 | 1223295050 | 23650 | 23650 | 23650 | 23600 | 11 |
| 523 | 20230704 | 100300 | 1223035300 | 23600 | 23600 | 23600 | 23600 | 41 |
| 524 | 20230704 | 100200 | 1222067700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 525 | 20230704 | 100100 | 1222067700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 526 | 20230704 | 100000 | 1222067700 | 23650 | 23650 | 23650 | 23650 | 1 |
| 527 | 20230704 | 095900 | 1222044050 | 23650 | 23650 | 23650 | 23600 | 3 |
| 528 | 20230704 | 095800 | 1221973150 | 23650 | 23650 | 23650 | 23650 | 3 |
| 529 | 20230704 | 095700 | 1221902200 | 23600 | 23600 | 23600 | 23600 | 892 |
| 530 | 20230704 | 095600 | 1200851000 | 23650 | 23600 | 23650 | 23600 | 102 |
| 531 | 20230704 | 095500 | 1198443700 | 23600 | 23600 | 23650 | 23600 | 12 |
| 532 | 20230704 | 095400 | 1198160450 | 23600 | 23650 | 23650 | 23600 | 16 |
| 533 | 20230704 | 095300 | 1197782800 | 23600 | 23600 | 23600 | 23600 | 2 |
| 534 | 20230704 | 095200 | 1197735600 | 23650 | 23650 | 23650 | 23650 | 2 |
| 535 | 20230704 | 095100 | 1197688300 | 23600 | 23650 | 23650 | 23600 | 24 |
| 536 | 20230704 | 095000 | 1197121700 | 23650 | 23650 | 23650 | 23650 | 1 |
| 537 | 20230704 | 094900 | 1197098050 | 23500 | 23650 | 23650 | 23500 | 61 |
| 538 | 20230704 | 094800 | 1195661650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 539 | 20230704 | 094700 | 1195661650 | 23650 | 23650 | 23650 | 23650 | 1 |
| 540 | 20230704 | 094600 | 1195638000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 541 | 20230704 | 094500 | 1195638000 | 23700 | 23650 | 23700 | 23500 | 7072 |
| 542 | 20230704 | 094400 | 1029066050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 543 | 20230704 | 094300 | 1029066050 | 23750 | 23650 | 23750 | 23600 | 481 |
| 544 | 20230704 | 094200 | 1017712800 | 23750 | 23650 | 23750 | 23650 | 179 |
| 545 | 20230704 | 094100 | 1013479250 | 23650 | 23750 | 23750 | 23650 | 4536 |
| 546 | 20230704 | 094000 | 906113500 | 23750 | 23750 | 23750 | 23750 | 1 |
| 547 | 20230704 | 093900 | 906089750 | 23750 | 23750 | 23750 | 23750 | 2 |
| 548 | 20230704 | 093800 | 906042250 | 23700 | 23750 | 23750 | 23700 | 3 |
| 549 | 20230704 | 093700 | 905971100 | 23750 | 23750 | 23750 | 23750 | 7 |
| 550 | 20230704 | 093600 | 905804850 | 23750 | 23750 | 23750 | 23750 | 1 |
| 551 | 20230704 | 093500 | 905781100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 552 | 20230704 | 093400 | 905781100 | 23750 | 23750 | 23750 | 23750 | 1 |
| 553 | 20230704 | 093300 | 905757350 | 23750 | 23700 | 23750 | 23700 | 40 |
| 554 | 20230704 | 093200 | 904807850 | 23800 | 23800 | 23800 | 23800 | 1 |
| 555 | 20230704 | 093100 | 904784050 | 23700 | 23750 | 23750 | 23700 | 808 |
| 556 | 20230704 | 093000 | 885623950 | 23750 | 23750 | 23750 | 23750 | 100 |
| 557 | 20230704 | 092900 | 883248950 | 23800 | 23750 | 23800 | 23750 | 790 |
| 558 | 20230704 | 092800 | 864486400 | 23800 | 23800 | 23800 | 23800 | 1 |
| 559 | 20230704 | 092700 | 864462600 | 23750 | 23750 | 23750 | 23750 | 155 |
| 560 | 20230704 | 092600 | 860781350 | 23750 | 23800 | 23800 | 23750 | 38 |
| 561 | 20230704 | 092500 | 859878800 | 23750 | 23750 | 23750 | 23750 | 50 |
| 562 | 20230704 | 092400 | 858691300 | 23750 | 23800 | 23800 | 23750 | 510 |
| 563 | 20230704 | 092300 | 846578300 | 23800 | 23900 | 23900 | 23800 | 2512 |
| 564 | 20230704 | 092200 | 786792600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 565 | 20230704 | 092100 | 786792600 | 23900 | 23900 | 23900 | 23900 | 1 |
| 566 | 20230704 | 092000 | 786768700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 567 | 20230704 | 091900 | 786768700 | 23900 | 23950 | 23950 | 23850 | 3121 |
| 568 | 20230704 | 091800 | 712232600 | 23950 | 23900 | 23950 | 23900 | 4123 |
| 569 | 20230704 | 091700 | 613592850 | 23900 | 23900 | 23900 | 23900 | 4005 |
| 570 | 20230704 | 091600 | 517873350 | 23900 | 23900 | 23900 | 23850 | 2425 |
| 571 | 20230704 | 091500 | 459925850 | 23950 | 23750 | 23950 | 23750 | 8640 |
| 572 | 20230704 | 091400 | 253917700 | 23700 | 23700 | 23700 | 23700 | 5 |
| 573 | 20230704 | 091300 | 253799200 | 23700 | 23650 | 23700 | 23650 | 1301 |
| 574 | 20230704 | 091200 | 222969950 | 23650 | 23650 | 23650 | 23650 | 5 |
| 575 | 20230704 | 091100 | 222851700 | 23700 | 23700 | 23700 | 23700 | 508 |
| 576 | 20230704 | 091000 | 210812100 | 23700 | 23700 | 23750 | 23700 | 26 |
| 577 | 20230704 | 090900 | 210195650 | 23700 | 23700 | 23700 | 23700 | 2317 |
| 578 | 20230704 | 090800 | 155282750 | 23700 | 23750 | 23750 | 23700 | 852 |
| 579 | 20230704 | 090700 | 135090300 | 23750 | 23750 | 23750 | 23750 | 25 |
| 580 | 20230704 | 090600 | 134496550 | 23750 | 23750 | 23750 | 23700 | 1054 |
| 581 | 20230704 | 090500 | 109464300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 582 | 20230704 | 090400 | 109464300 | 23750 | 23750 | 23750 | 23700 | 1044 |
| 583 | 20230704 | 090300 | 84672750 | 23750 | 23800 | 23800 | 23750 | 563 |
| 584 | 20230704 | 090200 | 71301000 | 23800 | 23800 | 23800 | 23800 | 2 |
| 585 | 20230704 | 090100 | 71253400 | 23800 | 23850 | 23850 | 23800 | 1860 |
| 586 | 20230704 | 090000 | 26980400 | 23850 | 23900 | 23900 | 23850 | 1131 |