34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 191900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 53304 |
| 3 | 20230707 | 191800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 4 | 20230707 | 191700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 5 | 20230707 | 191600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 6 | 20230707 | 191500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 7 | 20230707 | 191400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 8 | 20230707 | 191300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 9 | 20230707 | 191200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 10 | 20230707 | 191100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 11 | 20230707 | 191000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 12 | 20230707 | 190900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 13 | 20230707 | 190800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 14 | 20230707 | 190700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 15 | 20230707 | 190600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 16 | 20230707 | 190500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 17 | 20230707 | 190400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 18 | 20230707 | 190300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 19 | 20230707 | 190200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 20 | 20230707 | 190100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 21 | 20230707 | 190000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 22 | 20230707 | 185900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 23 | 20230707 | 185800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 24 | 20230707 | 185700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 25 | 20230707 | 185600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 26 | 20230707 | 185500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 27 | 20230707 | 185400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 28 | 20230707 | 185300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 29 | 20230707 | 185200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 30 | 20230707 | 185100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 31 | 20230707 | 185000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 32 | 20230707 | 184900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 53304 |
| 33 | 20230707 | 184800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 34 | 20230707 | 184700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 35 | 20230707 | 184600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 36 | 20230707 | 184500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 37 | 20230707 | 184400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 38 | 20230707 | 184300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 39 | 20230707 | 184200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 40 | 20230707 | 184100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 41 | 20230707 | 184000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 42 | 20230707 | 183900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 43 | 20230707 | 183800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 44 | 20230707 | 183700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 45 | 20230707 | 183600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 46 | 20230707 | 183500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 47 | 20230707 | 183400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 48 | 20230707 | 183300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 49 | 20230707 | 183200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 50 | 20230707 | 183100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 51 | 20230707 | 183000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 52 | 20230707 | 182900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 53 | 20230707 | 182800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 54 | 20230707 | 182700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 55 | 20230707 | 182600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 56 | 20230707 | 182500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 57 | 20230707 | 182400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 58 | 20230707 | 182300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 59 | 20230707 | 182200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 60 | 20230707 | 182100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 61 | 20230707 | 182000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 62 | 20230707 | 181900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 53304 |
| 63 | 20230707 | 181800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 64 | 20230707 | 181700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 65 | 20230707 | 181600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 66 | 20230707 | 181500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 67 | 20230707 | 181400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 68 | 20230707 | 181300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 69 | 20230707 | 181200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 70 | 20230707 | 181100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 71 | 20230707 | 181000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 72 | 20230707 | 180900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 73 | 20230707 | 180800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 74 | 20230707 | 180700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 75 | 20230707 | 180600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 76 | 20230707 | 180500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 77 | 20230707 | 180400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 78 | 20230707 | 180300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 79 | 20230707 | 180200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 80 | 20230707 | 180100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 81 | 20230707 | 180000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 82 | 20230707 | 175900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 83 | 20230707 | 175800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 84 | 20230707 | 175700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 85 | 20230707 | 175600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 86 | 20230707 | 175500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 87 | 20230707 | 175400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 88 | 20230707 | 175300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 89 | 20230707 | 175200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 90 | 20230707 | 175100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 91 | 20230707 | 175000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 92 | 20230707 | 174900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 53304 |
| 93 | 20230707 | 174800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 94 | 20230707 | 174700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 95 | 20230707 | 174600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 96 | 20230707 | 174500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 97 | 20230707 | 174400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 98 | 20230707 | 174300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 99 | 20230707 | 174200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 100 | 20230707 | 174100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 101 | 20230707 | 174000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 102 | 20230707 | 173900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 103 | 20230707 | 173800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 104 | 20230707 | 173700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 105 | 20230707 | 173600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 106 | 20230707 | 173500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 107 | 20230707 | 173400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 108 | 20230707 | 173300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 109 | 20230707 | 173200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 110 | 20230707 | 173100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 111 | 20230707 | 173000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 112 | 20230707 | 172900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 113 | 20230707 | 172800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 114 | 20230707 | 172700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 115 | 20230707 | 172600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 116 | 20230707 | 172500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 117 | 20230707 | 172400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 118 | 20230707 | 172300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 119 | 20230707 | 172200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 120 | 20230707 | 172100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 121 | 20230707 | 172000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 122 | 20230707 | 171900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 53304 |
| 123 | 20230707 | 171800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 124 | 20230707 | 171700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 125 | 20230707 | 171600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 126 | 20230707 | 171500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 127 | 20230707 | 171400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 128 | 20230707 | 171300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 129 | 20230707 | 171200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 130 | 20230707 | 171100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 131 | 20230707 | 171000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 132 | 20230707 | 170900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 133 | 20230707 | 170800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 134 | 20230707 | 170700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 135 | 20230707 | 170600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 136 | 20230707 | 170500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 137 | 20230707 | 170400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 138 | 20230707 | 170300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 139 | 20230707 | 170200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 140 | 20230707 | 170100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 141 | 20230707 | 170000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 142 | 20230707 | 165900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 143 | 20230707 | 165800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 144 | 20230707 | 165700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 145 | 20230707 | 165600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 146 | 20230707 | 165500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 147 | 20230707 | 165400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 148 | 20230707 | 165300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 149 | 20230707 | 165200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 150 | 20230707 | 165100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 151 | 20230707 | 165000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 152 | 20230707 | 164900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 53304 |
| 153 | 20230707 | 164800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 154 | 20230707 | 164700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 155 | 20230707 | 164600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 156 | 20230707 | 164500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 157 | 20230707 | 164400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 158 | 20230707 | 164300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 159 | 20230707 | 164200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 160 | 20230707 | 164100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 161 | 20230707 | 164000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 162 | 20230707 | 163900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 163 | 20230707 | 163800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 164 | 20230707 | 163700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 165 | 20230707 | 163600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 166 | 20230707 | 163500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 167 | 20230707 | 163400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 168 | 20230707 | 163300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 169 | 20230707 | 163200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 170 | 20230707 | 163100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 171 | 20230707 | 163000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 172 | 20230707 | 162900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 173 | 20230707 | 162800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 174 | 20230707 | 162700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 175 | 20230707 | 162600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 176 | 20230707 | 162500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 177 | 20230707 | 162400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 178 | 20230707 | 162300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 179 | 20230707 | 162200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 180 | 20230707 | 162100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 181 | 20230707 | 162000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 182 | 20230707 | 161900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 53304 |
| 183 | 20230707 | 161800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 184 | 20230707 | 161700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 185 | 20230707 | 161600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 186 | 20230707 | 161500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 187 | 20230707 | 161400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 188 | 20230707 | 161300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 189 | 20230707 | 161200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 190 | 20230707 | 161100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 191 | 20230707 | 161000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 192 | 20230707 | 160900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 193 | 20230707 | 160800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 194 | 20230707 | 160700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 195 | 20230707 | 160600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 196 | 20230707 | 160500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 197 | 20230707 | 160400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 198 | 20230707 | 160300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 199 | 20230707 | 160200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 200 | 20230707 | 160100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 201 | 20230707 | 160000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 202 | 20230707 | 155900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 203 | 20230707 | 155800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 204 | 20230707 | 155700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 205 | 20230707 | 155600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 206 | 20230707 | 155500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 207 | 20230707 | 155400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 208 | 20230707 | 155300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 209 | 20230707 | 155200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 210 | 20230707 | 155100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 211 | 20230707 | 155000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 212 | 20230707 | 154900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 53304 |
| 213 | 20230707 | 154800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 214 | 20230707 | 154700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 215 | 20230707 | 154600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 216 | 20230707 | 154500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 217 | 20230707 | 154400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 218 | 20230707 | 154300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 219 | 20230707 | 154200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 220 | 20230707 | 154100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 221 | 20230707 | 154000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 222 | 20230707 | 153900 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 223 | 20230707 | 153800 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 224 | 20230707 | 153700 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 225 | 20230707 | 153600 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 226 | 20230707 | 153500 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 227 | 20230707 | 153400 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 228 | 20230707 | 153300 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 229 | 20230707 | 153200 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 230 | 20230707 | 153100 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 231 | 20230707 | 153000 | 147384317100 | 45050 | 45050 | 45050 | 45050 | 53304 |
| 232 | 20230707 | 152900 | 144982971900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 233 | 20230707 | 152800 | 144982971900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 234 | 20230707 | 152700 | 144982971900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 235 | 20230707 | 152600 | 144982971900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 236 | 20230707 | 152500 | 144982971900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 237 | 20230707 | 152400 | 144982971900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 238 | 20230707 | 152300 | 144982971900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 239 | 20230707 | 152200 | 144982971900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 240 | 20230707 | 152100 | 144982971900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 241 | 20230707 | 152000 | 144982971900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 242 | 20230707 | 151900 | 144982971900 | 44750 | 44750 | 44800 | 44700 | 19810 |
| 243 | 20230707 | 151800 | 144096175050 | 44800 | 44800 | 44850 | 44700 | 19959 |
| 244 | 20230707 | 151700 | 143202464950 | 44850 | 44900 | 44900 | 44800 | 10546 |
| 245 | 20230707 | 151600 | 142729428850 | 44900 | 44850 | 44950 | 44850 | 14546 |
| 246 | 20230707 | 151500 | 142076930000 | 44850 | 44950 | 44950 | 44850 | 9510 |
| 247 | 20230707 | 151400 | 141649703350 | 44950 | 45050 | 45050 | 44900 | 10928 |
| 248 | 20230707 | 151300 | 141158199450 | 45000 | 45050 | 45050 | 45000 | 5094 |
| 249 | 20230707 | 151200 | 140928763050 | 45050 | 45000 | 45050 | 45000 | 2806 |
| 250 | 20230707 | 151100 | 140802388750 | 45000 | 45050 | 45100 | 45000 | 8816 |
| 251 | 20230707 | 151000 | 140405302250 | 45100 | 45050 | 45100 | 45000 | 6240 |
| 252 | 20230707 | 150900 | 140124154750 | 45000 | 45050 | 45050 | 45000 | 4309 |
| 253 | 20230707 | 150800 | 139930168000 | 45000 | 45000 | 45050 | 44950 | 9456 |
| 254 | 20230707 | 150700 | 139504558300 | 45050 | 45050 | 45050 | 45000 | 3831 |
| 255 | 20230707 | 150600 | 139332053200 | 45000 | 45000 | 45050 | 45000 | 5311 |
| 256 | 20230707 | 150500 | 139092957550 | 44950 | 45000 | 45000 | 44950 | 6596 |
| 257 | 20230707 | 150400 | 138796227750 | 45000 | 45050 | 45050 | 44950 | 5247 |
| 258 | 20230707 | 150300 | 138560108100 | 45000 | 45050 | 45050 | 45000 | 4132 |
| 259 | 20230707 | 150200 | 138374041850 | 45050 | 45000 | 45050 | 44950 | 4774 |
| 260 | 20230707 | 150100 | 138159193550 | 44950 | 44850 | 45000 | 44800 | 16247 |
| 261 | 20230707 | 150000 | 137430011700 | 44800 | 44800 | 44900 | 44800 | 4892 |
| 262 | 20230707 | 145900 | 137210668650 | 44850 | 44900 | 44950 | 44800 | 7128 |
| 263 | 20230707 | 145800 | 136890887750 | 44900 | 44850 | 44950 | 44850 | 4382 |
| 264 | 20230707 | 145700 | 136694116900 | 44900 | 44850 | 44900 | 44800 | 4385 |
| 265 | 20230707 | 145600 | 136497447950 | 44900 | 44850 | 44900 | 44800 | 2722 |
| 266 | 20230707 | 145500 | 136375261750 | 44800 | 44800 | 44850 | 44800 | 2884 |
| 267 | 20230707 | 145400 | 136245935400 | 44850 | 44800 | 44850 | 44800 | 3066 |
| 268 | 20230707 | 145300 | 136108513000 | 44800 | 44800 | 44850 | 44750 | 2714 |
| 269 | 20230707 | 145200 | 135986940800 | 44800 | 44850 | 44900 | 44750 | 9922 |
| 270 | 20230707 | 145100 | 135542381400 | 44850 | 44850 | 44900 | 44850 | 4249 |
| 271 | 20230707 | 145000 | 135351741500 | 44900 | 44850 | 44900 | 44850 | 3620 |
| 272 | 20230707 | 144900 | 135189344600 | 44900 | 44900 | 45000 | 44850 | 3537 |
| 273 | 20230707 | 144800 | 135030479450 | 44950 | 44950 | 45000 | 44900 | 7346 |
| 274 | 20230707 | 144700 | 134700382150 | 44950 | 45000 | 45000 | 44950 | 3576 |
| 275 | 20230707 | 144600 | 134539583150 | 45000 | 44950 | 45000 | 44950 | 1487 |
| 276 | 20230707 | 144500 | 134472695400 | 44950 | 44950 | 45050 | 44950 | 3710 |
| 277 | 20230707 | 144400 | 134305781700 | 44950 | 44950 | 45000 | 44950 | 1417 |
| 278 | 20230707 | 144300 | 134242063150 | 44950 | 44950 | 45000 | 44900 | 11206 |
| 279 | 20230707 | 144200 | 133738468550 | 44950 | 45000 | 45050 | 44950 | 10152 |
| 280 | 20230707 | 144100 | 133281501150 | 45000 | 45000 | 45050 | 45000 | 2283 |
| 281 | 20230707 | 144000 | 133178691850 | 45000 | 45000 | 45050 | 45000 | 4197 |
| 282 | 20230707 | 143900 | 132989747650 | 45050 | 44950 | 45050 | 44950 | 2436 |
| 283 | 20230707 | 143800 | 132880122700 | 45000 | 45000 | 45050 | 44950 | 6895 |
| 284 | 20230707 | 143700 | 132569902550 | 45050 | 45100 | 45100 | 45000 | 4227 |
| 285 | 20230707 | 143600 | 132379484850 | 45100 | 45000 | 45100 | 45000 | 6926 |
| 286 | 20230707 | 143500 | 132067525150 | 45050 | 45050 | 45050 | 45000 | 1900 |
| 287 | 20230707 | 143400 | 131981949750 | 45050 | 45000 | 45050 | 44950 | 5595 |
| 288 | 20230707 | 143300 | 131730000500 | 45000 | 45000 | 45000 | 44950 | 2428 |
| 289 | 20230707 | 143200 | 131620755950 | 44950 | 45000 | 45000 | 44950 | 1327 |
| 290 | 20230707 | 143100 | 131561064150 | 44950 | 44950 | 45000 | 44900 | 3000 |
| 291 | 20230707 | 143000 | 131426209900 | 44950 | 44900 | 44950 | 44850 | 3704 |
| 292 | 20230707 | 142900 | 131259858850 | 44900 | 44900 | 44950 | 44850 | 3385 |
| 293 | 20230707 | 142800 | 131107901450 | 44900 | 44850 | 44900 | 44850 | 1993 |
| 294 | 20230707 | 142700 | 131018480650 | 44850 | 44900 | 44900 | 44850 | 2469 |
| 295 | 20230707 | 142600 | 130907676400 | 44850 | 44850 | 44900 | 44800 | 1367 |
| 296 | 20230707 | 142500 | 130846350800 | 44900 | 44900 | 44950 | 44850 | 4627 |
| 297 | 20230707 | 142400 | 130638751900 | 44900 | 44950 | 45000 | 44850 | 5627 |
| 298 | 20230707 | 142300 | 130385992200 | 44900 | 44950 | 45000 | 44900 | 3669 |
| 299 | 20230707 | 142200 | 130221099850 | 44950 | 44950 | 45000 | 44900 | 2921 |
| 300 | 20230707 | 142100 | 130089748550 | 45000 | 44950 | 45000 | 44950 | 3467 |
| 301 | 20230707 | 142000 | 129933757050 | 45000 | 45000 | 45000 | 44950 | 6840 |
| 302 | 20230707 | 141900 | 129626045400 | 45050 | 44900 | 45050 | 44850 | 20990 |
| 303 | 20230707 | 141800 | 128682323750 | 44850 | 44800 | 44900 | 44750 | 6819 |
| 304 | 20230707 | 141700 | 128376614100 | 44800 | 44800 | 44800 | 44750 | 2959 |
| 305 | 20230707 | 141600 | 128244121500 | 44750 | 44800 | 44800 | 44750 | 2682 |
| 306 | 20230707 | 141500 | 128124013150 | 44800 | 44750 | 44800 | 44750 | 3325 |
| 307 | 20230707 | 141400 | 127975083950 | 44800 | 44750 | 44800 | 44750 | 4624 |
| 308 | 20230707 | 141300 | 127767944350 | 44800 | 44800 | 44800 | 44750 | 1412 |
| 309 | 20230707 | 141200 | 127704707600 | 44800 | 44750 | 44800 | 44750 | 1153 |
| 310 | 20230707 | 141100 | 127653074550 | 44800 | 44750 | 44800 | 44700 | 5264 |
| 311 | 20230707 | 141000 | 127417445050 | 44750 | 44750 | 44750 | 44700 | 2649 |
| 312 | 20230707 | 140900 | 127298925150 | 44700 | 44700 | 44700 | 44650 | 2578 |
| 313 | 20230707 | 140800 | 127183720550 | 44650 | 44700 | 44700 | 44650 | 933 |
| 314 | 20230707 | 140700 | 127142030900 | 44700 | 44600 | 44700 | 44550 | 4047 |
| 315 | 20230707 | 140600 | 126961503100 | 44550 | 44550 | 44600 | 44500 | 3844 |
| 316 | 20230707 | 140500 | 126790250650 | 44500 | 44500 | 44550 | 44500 | 3187 |
| 317 | 20230707 | 140400 | 126648287600 | 44500 | 44550 | 44550 | 44500 | 7500 |
| 318 | 20230707 | 140300 | 126314189050 | 44550 | 44500 | 44550 | 44500 | 6921 |
| 319 | 20230707 | 140200 | 126005884400 | 44500 | 44550 | 44550 | 44500 | 1836 |
| 320 | 20230707 | 140100 | 125924114850 | 44550 | 44550 | 44550 | 44500 | 1449 |
| 321 | 20230707 | 140000 | 125859621800 | 44500 | 44500 | 44550 | 44500 | 1026 |
| 322 | 20230707 | 135900 | 125813944050 | 44500 | 44550 | 44550 | 44500 | 2754 |
| 323 | 20230707 | 135800 | 125691371450 | 44550 | 44650 | 44650 | 44500 | 14354 |
| 324 | 20230707 | 135700 | 125051943600 | 44650 | 44550 | 44650 | 44550 | 1119 |
| 325 | 20230707 | 135600 | 125002035200 | 44550 | 44600 | 44650 | 44550 | 7064 |
| 326 | 20230707 | 135500 | 124687017050 | 44600 | 44750 | 44750 | 44600 | 9066 |
| 327 | 20230707 | 135400 | 124281900650 | 44700 | 44800 | 44850 | 44700 | 4799 |
| 328 | 20230707 | 135300 | 124067049350 | 44800 | 44800 | 44850 | 44800 | 1798 |
| 329 | 20230707 | 135200 | 123986481900 | 44800 | 44850 | 44900 | 44800 | 3089 |
| 330 | 20230707 | 135100 | 123847940900 | 44850 | 44850 | 44900 | 44850 | 1674 |
| 331 | 20230707 | 135000 | 123772831800 | 44900 | 44850 | 44900 | 44850 | 1661 |
| 332 | 20230707 | 134900 | 123698328350 | 44850 | 44850 | 44900 | 44850 | 1667 |
| 333 | 20230707 | 134800 | 123623508900 | 44850 | 44850 | 44900 | 44850 | 968 |
| 334 | 20230707 | 134700 | 123580076250 | 44900 | 44850 | 44900 | 44850 | 2049 |
| 335 | 20230707 | 134600 | 123488126250 | 44850 | 44850 | 44900 | 44850 | 888 |
| 336 | 20230707 | 134500 | 123448293250 | 44850 | 44850 | 44900 | 44800 | 1445 |
| 337 | 20230707 | 134400 | 123383490200 | 44800 | 44800 | 44850 | 44800 | 1376 |
| 338 | 20230707 | 134300 | 123321835900 | 44850 | 44800 | 44900 | 44800 | 3159 |
| 339 | 20230707 | 134200 | 123180169150 | 44800 | 44750 | 44850 | 44750 | 3264 |
| 340 | 20230707 | 134100 | 123033933850 | 44750 | 44850 | 44900 | 44750 | 3951 |
| 341 | 20230707 | 134000 | 122856903100 | 44850 | 44850 | 44900 | 44850 | 2303 |
| 342 | 20230707 | 133900 | 122753603850 | 44850 | 44850 | 44900 | 44850 | 1331 |
| 343 | 20230707 | 133800 | 122693895150 | 44850 | 44900 | 44950 | 44850 | 5861 |
| 344 | 20230707 | 133700 | 122430729600 | 44900 | 44900 | 44950 | 44900 | 1867 |
| 345 | 20230707 | 133600 | 122346866300 | 44900 | 44950 | 44950 | 44900 | 1648 |
| 346 | 20230707 | 133500 | 122272835350 | 44950 | 44900 | 44950 | 44900 | 1630 |
| 347 | 20230707 | 133400 | 122199580650 | 44900 | 44900 | 44950 | 44900 | 773 |
| 348 | 20230707 | 133300 | 122164853700 | 44950 | 44900 | 44950 | 44900 | 1518 |
| 349 | 20230707 | 133200 | 122096652750 | 44900 | 44950 | 45000 | 44900 | 1894 |
| 350 | 20230707 | 133100 | 122011494650 | 44950 | 44950 | 45000 | 44900 | 6534 |
| 351 | 20230707 | 133000 | 121717757400 | 44950 | 44950 | 45000 | 44900 | 3702 |
| 352 | 20230707 | 132900 | 121551329550 | 44950 | 44850 | 44950 | 44850 | 7588 |
| 353 | 20230707 | 132800 | 121210594800 | 44850 | 44700 | 44900 | 44650 | 12037 |
| 354 | 20230707 | 132700 | 120671316100 | 44700 | 44650 | 44700 | 44650 | 2649 |
| 355 | 20230707 | 132600 | 120552981750 | 44700 | 44550 | 44700 | 44500 | 6132 |
| 356 | 20230707 | 132500 | 120279774500 | 44550 | 44550 | 44550 | 44500 | 1204 |
| 357 | 20230707 | 132400 | 120226144850 | 44600 | 44550 | 44600 | 44500 | 1970 |
| 358 | 20230707 | 132300 | 120138369050 | 44550 | 44550 | 44600 | 44550 | 3492 |
| 359 | 20230707 | 132200 | 119982748950 | 44550 | 44700 | 44700 | 44500 | 10395 |
| 360 | 20230707 | 132100 | 119519367650 | 44650 | 44700 | 44750 | 44650 | 4240 |
| 361 | 20230707 | 132000 | 119329958900 | 44700 | 44750 | 44750 | 44700 | 983 |
| 362 | 20230707 | 131900 | 119286009300 | 44750 | 44750 | 44750 | 44650 | 4293 |
| 363 | 20230707 | 131800 | 119094109050 | 44700 | 44700 | 44750 | 44700 | 1898 |
| 364 | 20230707 | 131700 | 119009194500 | 44700 | 44700 | 44750 | 44650 | 2774 |
| 365 | 20230707 | 131600 | 118885194050 | 44700 | 44700 | 44750 | 44700 | 1227 |
| 366 | 20230707 | 131500 | 118830345650 | 44700 | 44650 | 44750 | 44650 | 2239 |
| 367 | 20230707 | 131400 | 118730263450 | 44700 | 44650 | 44700 | 44650 | 407 |
| 368 | 20230707 | 131300 | 118712082800 | 44650 | 44650 | 44700 | 44650 | 1934 |
| 369 | 20230707 | 131200 | 118625715300 | 44700 | 44700 | 44700 | 44650 | 1595 |
| 370 | 20230707 | 131100 | 118554448500 | 44700 | 44700 | 44700 | 44650 | 564 |
| 371 | 20230707 | 131000 | 118529251450 | 44700 | 44750 | 44850 | 44650 | 3233 |
| 372 | 20230707 | 130900 | 118384558450 | 44750 | 44700 | 44800 | 44700 | 2452 |
| 373 | 20230707 | 130800 | 118274873700 | 44650 | 44650 | 44800 | 44600 | 3245 |
| 374 | 20230707 | 130700 | 118129844650 | 44650 | 44650 | 44700 | 44600 | 1488 |
| 375 | 20230707 | 130600 | 118063411300 | 44650 | 44650 | 44700 | 44650 | 2829 |
| 376 | 20230707 | 130500 | 117937080200 | 44650 | 44650 | 44700 | 44650 | 1082 |
| 377 | 20230707 | 130400 | 117888764550 | 44650 | 44700 | 44750 | 44650 | 6603 |
| 378 | 20230707 | 130300 | 117593725350 | 44700 | 44700 | 44750 | 44700 | 1495 |
| 379 | 20230707 | 130200 | 117526892650 | 44700 | 44850 | 44900 | 44700 | 8741 |
| 380 | 20230707 | 130100 | 117135355650 | 44900 | 44900 | 44900 | 44850 | 770 |
| 381 | 20230707 | 130000 | 117100803650 | 44850 | 44850 | 44900 | 44850 | 1451 |
| 382 | 20230707 | 125900 | 117035669500 | 44900 | 44900 | 44950 | 44850 | 4398 |
| 383 | 20230707 | 125800 | 116838250700 | 44900 | 44900 | 44950 | 44900 | 1075 |
| 384 | 20230707 | 125700 | 116789948600 | 44950 | 45000 | 45000 | 44850 | 10209 |
| 385 | 20230707 | 125600 | 116331466250 | 45000 | 44950 | 45000 | 44900 | 4446 |
| 386 | 20230707 | 125500 | 116131639850 | 44950 | 44950 | 44950 | 44900 | 2485 |
| 387 | 20230707 | 125400 | 116019953250 | 44950 | 44950 | 44950 | 44900 | 1458 |
| 388 | 20230707 | 125300 | 115954438550 | 44900 | 44900 | 44950 | 44900 | 1311 |
| 389 | 20230707 | 125200 | 115895562150 | 44850 | 44900 | 44900 | 44850 | 1583 |
| 390 | 20230707 | 125100 | 115824500150 | 44900 | 44850 | 44900 | 44800 | 1098 |
| 391 | 20230707 | 125000 | 115775233800 | 44800 | 44800 | 44850 | 44800 | 3485 |
| 392 | 20230707 | 124900 | 115618951750 | 44800 | 44850 | 44850 | 44800 | 1900 |
| 393 | 20230707 | 124800 | 115533766500 | 44850 | 44750 | 44850 | 44750 | 1716 |
| 394 | 20230707 | 124700 | 115456886700 | 44800 | 44800 | 44850 | 44750 | 2786 |
| 395 | 20230707 | 124600 | 115332096300 | 44800 | 44750 | 44800 | 44750 | 837 |
| 396 | 20230707 | 124500 | 115294637600 | 44750 | 44750 | 44800 | 44750 | 611 |
| 397 | 20230707 | 124400 | 115267280700 | 44800 | 44750 | 44800 | 44750 | 2834 |
| 398 | 20230707 | 124300 | 115140370900 | 44750 | 44750 | 44800 | 44750 | 1464 |
| 399 | 20230707 | 124200 | 115074830200 | 44800 | 44750 | 44800 | 44750 | 910 |
| 400 | 20230707 | 124100 | 115034069650 | 44800 | 44700 | 44800 | 44700 | 3488 |
| 401 | 20230707 | 124000 | 114878013050 | 44750 | 44650 | 44750 | 44650 | 2564 |
| 402 | 20230707 | 123900 | 114763386050 | 44650 | 44850 | 44850 | 44650 | 10849 |
| 403 | 20230707 | 123800 | 114277881450 | 44800 | 44850 | 44850 | 44800 | 6760 |
| 404 | 20230707 | 123700 | 113974745000 | 44800 | 44850 | 44850 | 44800 | 1785 |
| 405 | 20230707 | 123600 | 113894727150 | 44850 | 44850 | 44850 | 44800 | 1456 |
| 406 | 20230707 | 123500 | 113829439950 | 44850 | 44850 | 44850 | 44800 | 1103 |
| 407 | 20230707 | 123400 | 113780016050 | 44800 | 44800 | 44850 | 44750 | 2976 |
| 408 | 20230707 | 123300 | 113646688750 | 44750 | 44800 | 44800 | 44750 | 1985 |
| 409 | 20230707 | 123200 | 113557776900 | 44800 | 44750 | 44800 | 44750 | 1676 |
| 410 | 20230707 | 123100 | 113482722500 | 44800 | 44750 | 44800 | 44750 | 637 |
| 411 | 20230707 | 123000 | 113454207650 | 44750 | 44700 | 44750 | 44700 | 2034 |
| 412 | 20230707 | 122900 | 113363204550 | 44750 | 44700 | 44750 | 44650 | 2867 |
| 413 | 20230707 | 122800 | 113235043250 | 44650 | 44650 | 44700 | 44650 | 501 |
| 414 | 20230707 | 122700 | 113212663550 | 44700 | 44700 | 44700 | 44650 | 2112 |
| 415 | 20230707 | 122600 | 113118276950 | 44700 | 44700 | 44700 | 44650 | 1757 |
| 416 | 20230707 | 122500 | 113039772950 | 44650 | 44650 | 44700 | 44650 | 1240 |
| 417 | 20230707 | 122400 | 112984373350 | 44700 | 44650 | 44700 | 44650 | 1565 |
| 418 | 20230707 | 122300 | 112914428150 | 44700 | 44650 | 44700 | 44650 | 1547 |
| 419 | 20230707 | 122200 | 112845340450 | 44650 | 44650 | 44700 | 44650 | 462 |
| 420 | 20230707 | 122100 | 112824704850 | 44650 | 44700 | 44750 | 44650 | 5432 |
| 421 | 20230707 | 122000 | 112581796500 | 44700 | 44600 | 44750 | 44600 | 3392 |
| 422 | 20230707 | 121900 | 112430275800 | 44600 | 44700 | 44750 | 44600 | 4117 |
| 423 | 20230707 | 121800 | 112246321350 | 44750 | 44650 | 44750 | 44600 | 3866 |
| 424 | 20230707 | 121700 | 112073558800 | 44650 | 44550 | 44650 | 44550 | 2692 |
| 425 | 20230707 | 121600 | 111953492600 | 44600 | 44550 | 44600 | 44500 | 2208 |
| 426 | 20230707 | 121500 | 111855122350 | 44500 | 44500 | 44550 | 44450 | 406 |
| 427 | 20230707 | 121400 | 111837051050 | 44450 | 44500 | 44500 | 44450 | 2134 |
| 428 | 20230707 | 121300 | 111742129600 | 44500 | 44500 | 44500 | 44450 | 1728 |
| 429 | 20230707 | 121200 | 111665291900 | 44500 | 44450 | 44500 | 44450 | 1219 |
| 430 | 20230707 | 121100 | 111611059500 | 44450 | 44500 | 44500 | 44450 | 2414 |
| 431 | 20230707 | 121000 | 111503672000 | 44500 | 44450 | 44550 | 44450 | 1511 |
| 432 | 20230707 | 120900 | 111436436200 | 44500 | 44500 | 44550 | 44450 | 3997 |
| 433 | 20230707 | 120800 | 111258603900 | 44500 | 44550 | 44550 | 44500 | 1373 |
| 434 | 20230707 | 120700 | 111197451750 | 44500 | 44550 | 44550 | 44500 | 1386 |
| 435 | 20230707 | 120600 | 111135729850 | 44550 | 44600 | 44600 | 44500 | 4576 |
| 436 | 20230707 | 120500 | 110931798800 | 44550 | 44500 | 44550 | 44450 | 2782 |
| 437 | 20230707 | 120400 | 110807903850 | 44500 | 44550 | 44550 | 44450 | 1340 |
| 438 | 20230707 | 120300 | 110748265150 | 44500 | 44500 | 44550 | 44450 | 2498 |
| 439 | 20230707 | 120200 | 110637095050 | 44450 | 44400 | 44500 | 44400 | 2247 |
| 440 | 20230707 | 120100 | 110537206650 | 44400 | 44550 | 44550 | 44350 | 8480 |
| 441 | 20230707 | 120000 | 110160118400 | 44550 | 44550 | 44550 | 44500 | 2633 |
| 442 | 20230707 | 115900 | 110042852750 | 44550 | 44450 | 44550 | 44450 | 2069 |
| 443 | 20230707 | 115800 | 109950771100 | 44500 | 44400 | 44500 | 44350 | 2673 |
| 444 | 20230707 | 115700 | 109832023450 | 44400 | 44350 | 44400 | 44350 | 1359 |
| 445 | 20230707 | 115600 | 109771712750 | 44350 | 44300 | 44400 | 44300 | 1895 |
| 446 | 20230707 | 115500 | 109687700100 | 44300 | 44350 | 44350 | 44300 | 2086 |
| 447 | 20230707 | 115400 | 109595278750 | 44350 | 44350 | 44400 | 44300 | 5810 |
| 448 | 20230707 | 115300 | 109337444200 | 44400 | 44350 | 44400 | 44300 | 2310 |
| 449 | 20230707 | 115200 | 109235040850 | 44350 | 44300 | 44350 | 44300 | 2038 |
| 450 | 20230707 | 115100 | 109144687200 | 44350 | 44400 | 44400 | 44300 | 6566 |
| 451 | 20230707 | 115000 | 108853435200 | 44400 | 44350 | 44400 | 44300 | 3052 |
| 452 | 20230707 | 114900 | 108718159750 | 44300 | 44200 | 44350 | 44200 | 14401 |
| 453 | 20230707 | 114800 | 108080652950 | 44250 | 44300 | 44300 | 44200 | 11087 |
| 454 | 20230707 | 114700 | 107590122000 | 44300 | 44350 | 44400 | 44300 | 10097 |
| 455 | 20230707 | 114600 | 107142629350 | 44350 | 44350 | 44400 | 44350 | 791 |
| 456 | 20230707 | 114500 | 107107537000 | 44350 | 44350 | 44400 | 44350 | 1114 |
| 457 | 20230707 | 114400 | 107058118550 | 44350 | 44350 | 44400 | 44350 | 1300 |
| 458 | 20230707 | 114300 | 107000443700 | 44350 | 44350 | 44400 | 44350 | 1851 |
| 459 | 20230707 | 114200 | 106918337750 | 44400 | 44350 | 44400 | 44350 | 3410 |
| 460 | 20230707 | 114100 | 106767077300 | 44350 | 44500 | 44500 | 44350 | 8755 |
| 461 | 20230707 | 114000 | 106378242900 | 44500 | 44450 | 44500 | 44450 | 1655 |
| 462 | 20230707 | 113900 | 106304660950 | 44500 | 44450 | 44500 | 44450 | 942 |
| 463 | 20230707 | 113800 | 106262774950 | 44450 | 44450 | 44500 | 44450 | 1152 |
| 464 | 20230707 | 113700 | 106211562900 | 44500 | 44500 | 44500 | 44450 | 1390 |
| 465 | 20230707 | 113600 | 106149753550 | 44450 | 44450 | 44500 | 44450 | 1329 |
| 466 | 20230707 | 113500 | 106090668350 | 44450 | 44550 | 44600 | 44450 | 6102 |
| 467 | 20230707 | 113400 | 105819068300 | 44550 | 44600 | 44650 | 44550 | 2390 |
| 468 | 20230707 | 113300 | 105712500650 | 44600 | 44600 | 44650 | 44550 | 2829 |
| 469 | 20230707 | 113200 | 105586327650 | 44600 | 44500 | 44650 | 44450 | 12438 |
| 470 | 20230707 | 113100 | 105032375550 | 44500 | 44550 | 44600 | 44500 | 6965 |
| 471 | 20230707 | 113000 | 104722211100 | 44550 | 44600 | 44650 | 44550 | 3818 |
| 472 | 20230707 | 112900 | 104552012850 | 44600 | 44750 | 44800 | 44600 | 17895 |
| 473 | 20230707 | 112800 | 103752401800 | 44800 | 44750 | 44800 | 44750 | 1416 |
| 474 | 20230707 | 112700 | 103689013750 | 44750 | 44800 | 44850 | 44750 | 1290 |
| 475 | 20230707 | 112600 | 103631248600 | 44800 | 44900 | 44900 | 44800 | 5907 |
| 476 | 20230707 | 112500 | 103366323000 | 44950 | 45000 | 45000 | 44850 | 10436 |
| 477 | 20230707 | 112400 | 102897316850 | 45000 | 44950 | 45050 | 44900 | 11942 |
| 478 | 20230707 | 112300 | 102360175450 | 44950 | 44900 | 44950 | 44900 | 2159 |
| 479 | 20230707 | 112200 | 102263190350 | 44900 | 44900 | 45000 | 44800 | 13614 |
| 480 | 20230707 | 112100 | 101651337100 | 44900 | 44800 | 44900 | 44800 | 4020 |
| 481 | 20230707 | 112000 | 101470917050 | 44800 | 44800 | 44850 | 44800 | 1332 |
| 482 | 20230707 | 111900 | 101411223750 | 44800 | 44750 | 44850 | 44750 | 1663 |
| 483 | 20230707 | 111800 | 101336695800 | 44750 | 44700 | 44750 | 44700 | 1782 |
| 484 | 20230707 | 111700 | 101256971700 | 44700 | 44700 | 44750 | 44700 | 1333 |
| 485 | 20230707 | 111600 | 101197367400 | 44700 | 44650 | 44750 | 44650 | 2249 |
| 486 | 20230707 | 111500 | 101096853400 | 44650 | 44750 | 44800 | 44650 | 10777 |
| 487 | 20230707 | 111400 | 100615031850 | 44750 | 44750 | 44800 | 44750 | 3595 |
| 488 | 20230707 | 111300 | 100454077600 | 44750 | 44800 | 44800 | 44750 | 852 |
| 489 | 20230707 | 111200 | 100415931650 | 44800 | 44750 | 44800 | 44750 | 1309 |
| 490 | 20230707 | 111100 | 100357312000 | 44800 | 44800 | 44800 | 44750 | 1383 |
| 491 | 20230707 | 111000 | 100295400400 | 44750 | 44750 | 44800 | 44750 | 1165 |
| 492 | 20230707 | 110900 | 100243229150 | 44750 | 44750 | 44800 | 44750 | 3761 |
| 493 | 20230707 | 110800 | 100074788300 | 44800 | 44600 | 44800 | 44600 | 5152 |
| 494 | 20230707 | 110700 | 99844530000 | 44650 | 44650 | 44700 | 44600 | 4817 |
| 495 | 20230707 | 110600 | 99629443750 | 44700 | 44700 | 44700 | 44650 | 3484 |
| 496 | 20230707 | 110500 | 99473762500 | 44700 | 44700 | 44750 | 44650 | 7834 |
| 497 | 20230707 | 110400 | 99123649650 | 44700 | 44800 | 44800 | 44700 | 6562 |
| 498 | 20230707 | 110300 | 98830101050 | 44800 | 44900 | 44900 | 44750 | 6369 |
| 499 | 20230707 | 110200 | 98544618900 | 44900 | 44900 | 44950 | 44850 | 5307 |
| 500 | 20230707 | 110100 | 98306363300 | 44850 | 44850 | 44900 | 44850 | 2426 |
| 501 | 20230707 | 110000 | 98197530100 | 44850 | 44850 | 44900 | 44850 | 2310 |
| 502 | 20230707 | 105900 | 98093905700 | 44850 | 44900 | 44950 | 44850 | 2388 |
| 503 | 20230707 | 105800 | 97986713800 | 44900 | 44900 | 44950 | 44900 | 1407 |
| 504 | 20230707 | 105700 | 97923501250 | 44950 | 44950 | 45000 | 44850 | 3798 |
| 505 | 20230707 | 105600 | 97752928500 | 44950 | 44800 | 44950 | 44800 | 4062 |
| 506 | 20230707 | 105500 | 97570603900 | 44800 | 44950 | 44950 | 44800 | 4385 |
| 507 | 20230707 | 105400 | 97373847800 | 44900 | 44950 | 44950 | 44900 | 2376 |
| 508 | 20230707 | 105300 | 97267053100 | 44950 | 44950 | 44950 | 44900 | 974 |
| 509 | 20230707 | 105200 | 97223285600 | 44950 | 44950 | 44950 | 44900 | 1459 |
| 510 | 20230707 | 105100 | 97157732900 | 44900 | 44800 | 44950 | 44800 | 4218 |
| 511 | 20230707 | 105000 | 96968442000 | 44800 | 44750 | 44900 | 44750 | 4743 |
| 512 | 20230707 | 104900 | 96755829600 | 44800 | 44900 | 44950 | 44750 | 11128 |
| 513 | 20230707 | 104800 | 96256962600 | 44900 | 44950 | 44950 | 44850 | 2850 |
| 514 | 20230707 | 104700 | 96128988150 | 44900 | 44950 | 44950 | 44900 | 2102 |
| 515 | 20230707 | 104600 | 96034555650 | 44950 | 44800 | 44950 | 44800 | 2111 |
| 516 | 20230707 | 104500 | 95939833100 | 44800 | 44850 | 44850 | 44600 | 13066 |
| 517 | 20230707 | 104400 | 95355416450 | 44850 | 44850 | 44850 | 44700 | 16716 |
| 518 | 20230707 | 104300 | 94607442150 | 44800 | 44950 | 44950 | 44800 | 10538 |
| 519 | 20230707 | 104200 | 94134615400 | 44950 | 45050 | 45050 | 44950 | 4323 |
| 520 | 20230707 | 104100 | 93940128400 | 45050 | 45050 | 45100 | 45000 | 2379 |
| 521 | 20230707 | 104000 | 93832950600 | 45050 | 45000 | 45050 | 44950 | 2031 |
| 522 | 20230707 | 103900 | 93741517850 | 45000 | 45050 | 45050 | 44950 | 4469 |
| 523 | 20230707 | 103800 | 93540400150 | 45050 | 44950 | 45050 | 44900 | 3400 |
| 524 | 20230707 | 103700 | 93387441200 | 44950 | 45100 | 45100 | 44900 | 4094 |
| 525 | 20230707 | 103600 | 93203318200 | 45100 | 44900 | 45100 | 44850 | 9677 |
| 526 | 20230707 | 103500 | 92768485950 | 44900 | 44950 | 44950 | 44850 | 6195 |
| 527 | 20230707 | 103400 | 92490246950 | 44950 | 45050 | 45050 | 44950 | 6246 |
| 528 | 20230707 | 103300 | 92209269000 | 45050 | 45100 | 45100 | 45000 | 4630 |
| 529 | 20230707 | 103200 | 92000714850 | 45100 | 45050 | 45100 | 45000 | 1775 |
| 530 | 20230707 | 103100 | 91920764950 | 45050 | 45000 | 45100 | 44950 | 3963 |
| 531 | 20230707 | 103000 | 91742389700 | 44950 | 45100 | 45150 | 44950 | 8926 |
| 532 | 20230707 | 102900 | 91340305900 | 45100 | 45150 | 45150 | 45100 | 2828 |
| 533 | 20230707 | 102800 | 91212703850 | 45100 | 45150 | 45200 | 45050 | 4248 |
| 534 | 20230707 | 102700 | 91021028650 | 45150 | 45100 | 45150 | 45050 | 2597 |
| 535 | 20230707 | 102600 | 90903868450 | 45100 | 45100 | 45150 | 45050 | 3301 |
| 536 | 20230707 | 102500 | 90755049100 | 45150 | 45100 | 45200 | 45050 | 7463 |
| 537 | 20230707 | 102400 | 90418239400 | 45100 | 45200 | 45200 | 45000 | 6779 |
| 538 | 20230707 | 102300 | 90112574850 | 45200 | 45250 | 45250 | 44950 | 26764 |
| 539 | 20230707 | 102200 | 88906076750 | 45200 | 45400 | 45450 | 45200 | 19633 |
| 540 | 20230707 | 102100 | 88016182950 | 45400 | 45650 | 45700 | 45400 | 17762 |
| 541 | 20230707 | 102000 | 87207590250 | 45500 | 45550 | 45700 | 45350 | 43258 |
| 542 | 20230707 | 101900 | 85237795700 | 45600 | 45450 | 45750 | 45300 | 88705 |
| 543 | 20230707 | 101800 | 81191797450 | 45450 | 45100 | 45500 | 45100 | 46468 |
| 544 | 20230707 | 101700 | 79085021600 | 45100 | 45000 | 45200 | 45000 | 15546 |
| 545 | 20230707 | 101600 | 78383660850 | 45050 | 45000 | 45100 | 44950 | 14690 |
| 546 | 20230707 | 101500 | 77722015200 | 45000 | 45050 | 45200 | 45000 | 38483 |
| 547 | 20230707 | 101400 | 75985460750 | 45050 | 44850 | 45050 | 44800 | 43039 |
| 548 | 20230707 | 101300 | 74049890250 | 44800 | 44850 | 44900 | 44700 | 13097 |
| 549 | 20230707 | 101200 | 73463333550 | 44850 | 44750 | 44900 | 44750 | 14819 |
| 550 | 20230707 | 101100 | 72799162550 | 44750 | 44750 | 44800 | 44700 | 14054 |
| 551 | 20230707 | 101000 | 72170147850 | 44700 | 44550 | 44750 | 44450 | 19835 |
| 552 | 20230707 | 100900 | 71285622150 | 44550 | 44450 | 44600 | 44450 | 22745 |
| 553 | 20230707 | 100800 | 70272464250 | 44450 | 44350 | 44450 | 44350 | 13774 |
| 554 | 20230707 | 100700 | 69660722950 | 44300 | 44150 | 44350 | 44150 | 10638 |
| 555 | 20230707 | 100600 | 69190112300 | 44150 | 44200 | 44200 | 44150 | 2968 |
| 556 | 20230707 | 100500 | 69059052250 | 44200 | 44200 | 44200 | 44150 | 2544 |
| 557 | 20230707 | 100400 | 68946691850 | 44150 | 44100 | 44200 | 44100 | 8582 |
| 558 | 20230707 | 100300 | 68567777900 | 44150 | 44100 | 44150 | 44050 | 2518 |
| 559 | 20230707 | 100200 | 68456734700 | 44100 | 43950 | 44150 | 43950 | 10958 |
| 560 | 20230707 | 100100 | 67974349700 | 43950 | 43900 | 43950 | 43900 | 2906 |
| 561 | 20230707 | 100000 | 67846740200 | 43900 | 43900 | 43950 | 43900 | 1978 |
| 562 | 20230707 | 095900 | 67759873400 | 43900 | 43900 | 43950 | 43850 | 5723 |
| 563 | 20230707 | 095800 | 67508662900 | 43850 | 43900 | 43950 | 43850 | 4795 |
| 564 | 20230707 | 095700 | 67298231300 | 43850 | 44000 | 44000 | 43850 | 14867 |
| 565 | 20230707 | 095600 | 66645346350 | 44000 | 43900 | 44000 | 43850 | 2797 |
| 566 | 20230707 | 095500 | 66522460850 | 43900 | 43750 | 43950 | 43750 | 11825 |
| 567 | 20230707 | 095400 | 66004274900 | 43750 | 43700 | 43800 | 43650 | 22809 |
| 568 | 20230707 | 095300 | 65007394500 | 43700 | 43900 | 43900 | 43700 | 22499 |
| 569 | 20230707 | 095200 | 64022587800 | 43850 | 44050 | 44050 | 43850 | 11482 |
| 570 | 20230707 | 095100 | 63517988450 | 44050 | 44150 | 44200 | 44000 | 11595 |
| 571 | 20230707 | 095000 | 63006320400 | 44150 | 44150 | 44200 | 44150 | 5302 |
| 572 | 20230707 | 094900 | 62772119250 | 44150 | 43900 | 44200 | 43900 | 19813 |
| 573 | 20230707 | 094800 | 61899110850 | 43900 | 44000 | 44050 | 43900 | 19817 |
| 574 | 20230707 | 094700 | 61027643200 | 44050 | 44100 | 44200 | 44000 | 9522 |
| 575 | 20230707 | 094600 | 60607997000 | 44100 | 44150 | 44250 | 44050 | 13967 |
| 576 | 20230707 | 094500 | 59991528700 | 44200 | 44200 | 44250 | 44100 | 7899 |
| 577 | 20230707 | 094400 | 59642619800 | 44200 | 44350 | 44350 | 44150 | 7670 |
| 578 | 20230707 | 094300 | 59303081450 | 44350 | 44150 | 44350 | 44100 | 5894 |
| 579 | 20230707 | 094200 | 59042437300 | 44150 | 44100 | 44150 | 44100 | 6988 |
| 580 | 20230707 | 094100 | 58734056700 | 44100 | 44100 | 44150 | 44000 | 10279 |
| 581 | 20230707 | 094000 | 58281065900 | 44050 | 43650 | 44100 | 43650 | 21083 |
| 582 | 20230707 | 093900 | 57357121000 | 43650 | 43900 | 43950 | 43650 | 16597 |
| 583 | 20230707 | 093800 | 56631488850 | 43850 | 44050 | 44100 | 43600 | 52257 |
| 584 | 20230707 | 093700 | 54341385050 | 44050 | 44300 | 44350 | 44000 | 27885 |
| 585 | 20230707 | 093600 | 53111489800 | 44350 | 44100 | 44350 | 44050 | 9320 |
| 586 | 20230707 | 093500 | 52699416050 | 44100 | 44250 | 44250 | 44000 | 25890 |
| 587 | 20230707 | 093400 | 51557744700 | 44200 | 44200 | 44350 | 44200 | 12931 |
| 588 | 20230707 | 093300 | 50985242150 | 44200 | 44500 | 44550 | 44200 | 26219 |
| 589 | 20230707 | 093200 | 49822044150 | 44500 | 44550 | 44550 | 44500 | 3709 |
| 590 | 20230707 | 093100 | 49656981300 | 44550 | 44500 | 44550 | 44350 | 12985 |
| 591 | 20230707 | 093000 | 49079967900 | 44450 | 44700 | 44700 | 44450 | 16707 |
| 592 | 20230707 | 092900 | 48335161500 | 44700 | 44850 | 44900 | 44700 | 12862 |
| 593 | 20230707 | 092800 | 47758899900 | 44800 | 44800 | 44850 | 44800 | 5513 |
| 594 | 20230707 | 092700 | 47511747600 | 44800 | 44900 | 45000 | 44800 | 9361 |
| 595 | 20230707 | 092600 | 47091497550 | 44950 | 44900 | 45050 | 44850 | 16290 |
| 596 | 20230707 | 092500 | 46359228250 | 44900 | 44600 | 44950 | 44550 | 16085 |
| 597 | 20230707 | 092400 | 45638565500 | 44600 | 44600 | 44900 | 44550 | 26249 |
| 598 | 20230707 | 092300 | 44465005750 | 44600 | 44550 | 44650 | 44450 | 9173 |
| 599 | 20230707 | 092200 | 44056654600 | 44550 | 44450 | 44600 | 44400 | 9928 |
| 600 | 20230707 | 092100 | 43615329350 | 44450 | 44450 | 44500 | 44250 | 22563 |
| 601 | 20230707 | 092000 | 42614034950 | 44400 | 44900 | 44900 | 44350 | 29387 |
| 602 | 20230707 | 091900 | 41303645050 | 44900 | 44750 | 44950 | 44750 | 13525 |
| 603 | 20230707 | 091800 | 40697217450 | 44750 | 44800 | 44850 | 44700 | 16363 |
| 604 | 20230707 | 091700 | 39964794000 | 44800 | 45000 | 45050 | 44800 | 19061 |
| 605 | 20230707 | 091600 | 39108494750 | 45050 | 44900 | 45100 | 44900 | 11406 |
| 606 | 20230707 | 091500 | 38594819800 | 44950 | 44850 | 44950 | 44750 | 28565 |
| 607 | 20230707 | 091400 | 37313043650 | 44850 | 45250 | 45300 | 44850 | 48666 |
| 608 | 20230707 | 091300 | 35122081350 | 45300 | 45250 | 45400 | 45250 | 16914 |
| 609 | 20230707 | 091200 | 34355311350 | 45250 | 45500 | 45550 | 45100 | 49948 |
| 610 | 20230707 | 091100 | 32089214750 | 45500 | 45500 | 45600 | 45450 | 36099 |
| 611 | 20230707 | 091000 | 30445248250 | 45600 | 45750 | 45750 | 45500 | 48864 |
| 612 | 20230707 | 090900 | 28213599700 | 45750 | 45450 | 45750 | 45400 | 61199 |
| 613 | 20230707 | 090800 | 25423142700 | 45450 | 45550 | 45600 | 45400 | 38564 |
| 614 | 20230707 | 090700 | 23668056450 | 45550 | 45250 | 45600 | 45200 | 49627 |
| 615 | 20230707 | 090600 | 21411614300 | 45200 | 45450 | 45600 | 45200 | 52186 |
| 616 | 20230707 | 090500 | 19040806900 | 45500 | 45150 | 45500 | 45100 | 41446 |
| 617 | 20230707 | 090400 | 17165480400 | 45100 | 45400 | 45450 | 44900 | 79236 |
| 618 | 20230707 | 090300 | 13587290800 | 45500 | 45000 | 45700 | 44900 | 100716 |
| 619 | 20230707 | 090200 | 9023738350 | 45000 | 44850 | 45000 | 44500 | 70462 |
| 620 | 20230707 | 090100 | 5868023500 | 44850 | 44400 | 44900 | 44300 | 72304 |
| 621 | 20230707 | 090000 | 2641184950 | 44350 | 43900 | 44500 | 43900 | 59062 |