33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 191600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 3920 |
| 3 | 20230707 | 191500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 4 | 20230707 | 191400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 5 | 20230707 | 191300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 6 | 20230707 | 191200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 7 | 20230707 | 191100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 8 | 20230707 | 191000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 9 | 20230707 | 190900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 10 | 20230707 | 190800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 11 | 20230707 | 190700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 12 | 20230707 | 190600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 13 | 20230707 | 190500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 14 | 20230707 | 190400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 15 | 20230707 | 190300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 16 | 20230707 | 190200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 17 | 20230707 | 190100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 18 | 20230707 | 190000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 19 | 20230707 | 185900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 20 | 20230707 | 185800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 21 | 20230707 | 185700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 22 | 20230707 | 185600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 23 | 20230707 | 185500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 24 | 20230707 | 185400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 25 | 20230707 | 185300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 26 | 20230707 | 185200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 27 | 20230707 | 185100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 28 | 20230707 | 185000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 29 | 20230707 | 184900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 30 | 20230707 | 184800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 31 | 20230707 | 184700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 32 | 20230707 | 184600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 3920 |
| 33 | 20230707 | 184500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 34 | 20230707 | 184400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 35 | 20230707 | 184300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 36 | 20230707 | 184200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 37 | 20230707 | 184100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 38 | 20230707 | 184000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 39 | 20230707 | 183900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 40 | 20230707 | 183800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 41 | 20230707 | 183700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 42 | 20230707 | 183600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 43 | 20230707 | 183500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 44 | 20230707 | 183400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 45 | 20230707 | 183300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 46 | 20230707 | 183200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 47 | 20230707 | 183100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 48 | 20230707 | 183000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 49 | 20230707 | 182900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 50 | 20230707 | 182800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 51 | 20230707 | 182700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 52 | 20230707 | 182600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 53 | 20230707 | 182500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 54 | 20230707 | 182400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 55 | 20230707 | 182300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 56 | 20230707 | 182200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 57 | 20230707 | 182100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 58 | 20230707 | 182000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 59 | 20230707 | 181900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 60 | 20230707 | 181800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 61 | 20230707 | 181700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 62 | 20230707 | 181600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 3920 |
| 63 | 20230707 | 181500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 64 | 20230707 | 181400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 65 | 20230707 | 181300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 66 | 20230707 | 181200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 67 | 20230707 | 181100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 68 | 20230707 | 181000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 69 | 20230707 | 180900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 70 | 20230707 | 180800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 71 | 20230707 | 180700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 72 | 20230707 | 180600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 73 | 20230707 | 180500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 74 | 20230707 | 180400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 75 | 20230707 | 180300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 76 | 20230707 | 180200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 77 | 20230707 | 180100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 78 | 20230707 | 180000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 79 | 20230707 | 175900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 80 | 20230707 | 175800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 81 | 20230707 | 175700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 82 | 20230707 | 175600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 83 | 20230707 | 175500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 84 | 20230707 | 175400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 85 | 20230707 | 175300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 86 | 20230707 | 175200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 87 | 20230707 | 175100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 88 | 20230707 | 175000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 89 | 20230707 | 174900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 90 | 20230707 | 174800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 91 | 20230707 | 174700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 92 | 20230707 | 174600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 3920 |
| 93 | 20230707 | 174500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 94 | 20230707 | 174400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 95 | 20230707 | 174300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 96 | 20230707 | 174200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 97 | 20230707 | 174100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 98 | 20230707 | 174000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 99 | 20230707 | 173900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 100 | 20230707 | 173800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 101 | 20230707 | 173700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 102 | 20230707 | 173600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 103 | 20230707 | 173500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 104 | 20230707 | 173400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 105 | 20230707 | 173300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 106 | 20230707 | 173200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 107 | 20230707 | 173100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 108 | 20230707 | 173000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 109 | 20230707 | 172900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 110 | 20230707 | 172800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 111 | 20230707 | 172700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 112 | 20230707 | 172600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 113 | 20230707 | 172500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 114 | 20230707 | 172400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 115 | 20230707 | 172300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 116 | 20230707 | 172200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 117 | 20230707 | 172100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 118 | 20230707 | 172000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 119 | 20230707 | 171900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 120 | 20230707 | 171800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 121 | 20230707 | 171700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 122 | 20230707 | 171600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 3920 |
| 123 | 20230707 | 171500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 124 | 20230707 | 171400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 125 | 20230707 | 171300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 126 | 20230707 | 171200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 127 | 20230707 | 171100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 128 | 20230707 | 171000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 129 | 20230707 | 170900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 130 | 20230707 | 170800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 131 | 20230707 | 170700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 132 | 20230707 | 170600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 133 | 20230707 | 170500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 134 | 20230707 | 170400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 135 | 20230707 | 170300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 136 | 20230707 | 170200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 137 | 20230707 | 170100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 138 | 20230707 | 170000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 139 | 20230707 | 165900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 140 | 20230707 | 165800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 141 | 20230707 | 165700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 142 | 20230707 | 165600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 143 | 20230707 | 165500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 144 | 20230707 | 165400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 145 | 20230707 | 165300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 146 | 20230707 | 165200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 147 | 20230707 | 165100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 148 | 20230707 | 165000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 149 | 20230707 | 164900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 150 | 20230707 | 164800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 151 | 20230707 | 164700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 152 | 20230707 | 164600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 3920 |
| 153 | 20230707 | 164500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 154 | 20230707 | 164400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 155 | 20230707 | 164300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 156 | 20230707 | 164200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 157 | 20230707 | 164100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 158 | 20230707 | 164000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 159 | 20230707 | 163900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 160 | 20230707 | 163800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 161 | 20230707 | 163700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 162 | 20230707 | 163600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 163 | 20230707 | 163500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 164 | 20230707 | 163400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 165 | 20230707 | 163300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 166 | 20230707 | 163200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 167 | 20230707 | 163100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 168 | 20230707 | 163000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 169 | 20230707 | 162900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 170 | 20230707 | 162800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 171 | 20230707 | 162700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 172 | 20230707 | 162600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 173 | 20230707 | 162500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 174 | 20230707 | 162400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 175 | 20230707 | 162300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 176 | 20230707 | 162200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 177 | 20230707 | 162100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 178 | 20230707 | 162000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 179 | 20230707 | 161900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 180 | 20230707 | 161800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 181 | 20230707 | 161700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 182 | 20230707 | 161600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 3920 |
| 183 | 20230707 | 161500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 184 | 20230707 | 161400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 185 | 20230707 | 161300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 186 | 20230707 | 161200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 187 | 20230707 | 161100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 188 | 20230707 | 161000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 189 | 20230707 | 160900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 190 | 20230707 | 160800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 191 | 20230707 | 160700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 192 | 20230707 | 160600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 193 | 20230707 | 160500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 194 | 20230707 | 160400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 195 | 20230707 | 160300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 196 | 20230707 | 160200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 197 | 20230707 | 160100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 198 | 20230707 | 160000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 199 | 20230707 | 155900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 200 | 20230707 | 155800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 201 | 20230707 | 155700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 202 | 20230707 | 155600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 203 | 20230707 | 155500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 204 | 20230707 | 155400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 205 | 20230707 | 155300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 206 | 20230707 | 155200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 207 | 20230707 | 155100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 208 | 20230707 | 155000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 209 | 20230707 | 154900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 210 | 20230707 | 154800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 211 | 20230707 | 154700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 212 | 20230707 | 154600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 3920 |
| 213 | 20230707 | 154500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 214 | 20230707 | 154400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 215 | 20230707 | 154300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 216 | 20230707 | 154200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 217 | 20230707 | 154100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 218 | 20230707 | 154000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 219 | 20230707 | 153900 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 220 | 20230707 | 153800 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 221 | 20230707 | 153700 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 222 | 20230707 | 153600 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 223 | 20230707 | 153500 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 224 | 20230707 | 153400 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 225 | 20230707 | 153300 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 226 | 20230707 | 153200 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 227 | 20230707 | 153100 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 0 |
| 228 | 20230707 | 153000 | 7537579300 | 37450 | 37450 | 37450 | 37450 | 3920 |
| 229 | 20230707 | 152900 | 7390775300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 230 | 20230707 | 152800 | 7390775300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 231 | 20230707 | 152700 | 7390775300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 232 | 20230707 | 152600 | 7390775300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 233 | 20230707 | 152500 | 7390775300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 234 | 20230707 | 152400 | 7390775300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 235 | 20230707 | 152300 | 7390775300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 236 | 20230707 | 152200 | 7390775300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 237 | 20230707 | 152100 | 7390775300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 238 | 20230707 | 152000 | 7390775300 | 37500 | 37500 | 37500 | 37500 | 0 |
| 239 | 20230707 | 151900 | 7390775300 | 37500 | 37550 | 37650 | 37450 | 1201 |
| 240 | 20230707 | 151800 | 7345700050 | 37500 | 37500 | 37500 | 37500 | 117 |
| 241 | 20230707 | 151700 | 7341312550 | 37550 | 37550 | 37600 | 37500 | 468 |
| 242 | 20230707 | 151600 | 7323741000 | 37600 | 37600 | 37600 | 37550 | 577 |
| 243 | 20230707 | 151500 | 7302049850 | 37600 | 37550 | 37600 | 37550 | 246 |
| 244 | 20230707 | 151400 | 7292811950 | 37600 | 37600 | 37600 | 37550 | 276 |
| 245 | 20230707 | 151300 | 7282444400 | 37550 | 37600 | 37600 | 37550 | 82 |
| 246 | 20230707 | 151200 | 7279363700 | 37600 | 37600 | 37600 | 37500 | 137 |
| 247 | 20230707 | 151100 | 7274220550 | 37650 | 37600 | 37650 | 37550 | 602 |
| 248 | 20230707 | 151000 | 7251608200 | 37600 | 37550 | 37600 | 37550 | 243 |
| 249 | 20230707 | 150900 | 7242476900 | 37550 | 37550 | 37600 | 37550 | 463 |
| 250 | 20230707 | 150800 | 7225087650 | 37550 | 37600 | 37600 | 37550 | 51 |
| 251 | 20230707 | 150700 | 7223170100 | 37550 | 37500 | 37600 | 37450 | 533 |
| 252 | 20230707 | 150600 | 7203155750 | 37500 | 37600 | 37600 | 37500 | 137 |
| 253 | 20230707 | 150500 | 7198013400 | 37550 | 37600 | 37650 | 37550 | 189 |
| 254 | 20230707 | 150400 | 7190909250 | 37700 | 37650 | 37700 | 37600 | 31 |
| 255 | 20230707 | 150300 | 7189743400 | 37650 | 37650 | 37650 | 37550 | 294 |
| 256 | 20230707 | 150200 | 7178693000 | 37600 | 37600 | 37600 | 37600 | 516 |
| 257 | 20230707 | 150100 | 7159291400 | 37600 | 37650 | 37650 | 37600 | 560 |
| 258 | 20230707 | 150000 | 7138224800 | 37650 | 37650 | 37700 | 37650 | 143 |
| 259 | 20230707 | 145900 | 7132840100 | 37750 | 37650 | 37750 | 37650 | 455 |
| 260 | 20230707 | 145800 | 7115708350 | 37750 | 37650 | 37750 | 37650 | 38 |
| 261 | 20230707 | 145700 | 7114276450 | 37700 | 37650 | 37700 | 37650 | 155 |
| 262 | 20230707 | 145600 | 7108436950 | 37650 | 37650 | 37650 | 37650 | 199 |
| 263 | 20230707 | 145500 | 7100944600 | 37650 | 37700 | 37700 | 37650 | 15 |
| 264 | 20230707 | 145400 | 7100379800 | 37700 | 37750 | 37750 | 37700 | 25 |
| 265 | 20230707 | 145300 | 7099437250 | 37650 | 37700 | 37700 | 37650 | 220 |
| 266 | 20230707 | 145200 | 7091150750 | 37700 | 37700 | 37700 | 37700 | 48 |
| 267 | 20230707 | 145100 | 7089341150 | 37700 | 37750 | 37800 | 37700 | 176 |
| 268 | 20230707 | 145000 | 7082697250 | 37800 | 37800 | 37850 | 37800 | 59 |
| 269 | 20230707 | 144900 | 7080466050 | 37850 | 37700 | 37850 | 37700 | 42 |
| 270 | 20230707 | 144800 | 7078881900 | 37700 | 37650 | 37700 | 37650 | 511 |
| 271 | 20230707 | 144700 | 7059619700 | 37650 | 37600 | 37700 | 37600 | 587 |
| 272 | 20230707 | 144600 | 7037517800 | 37600 | 37550 | 37600 | 37550 | 212 |
| 273 | 20230707 | 144500 | 7029549250 | 37550 | 37600 | 37600 | 37250 | 10237 |
| 274 | 20230707 | 144400 | 6647434200 | 37600 | 37550 | 37600 | 37550 | 357 |
| 275 | 20230707 | 144300 | 6634021950 | 37500 | 37500 | 37550 | 37500 | 251 |
| 276 | 20230707 | 144200 | 6624606900 | 37500 | 37550 | 37550 | 37500 | 95 |
| 277 | 20230707 | 144100 | 6621041150 | 37500 | 37550 | 37550 | 37500 | 316 |
| 278 | 20230707 | 144000 | 6609177550 | 37600 | 37600 | 37600 | 37600 | 221 |
| 279 | 20230707 | 143900 | 6600867950 | 37600 | 37650 | 37650 | 37600 | 138 |
| 280 | 20230707 | 143800 | 6595676650 | 37650 | 37650 | 37650 | 37600 | 630 |
| 281 | 20230707 | 143700 | 6571967900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 282 | 20230707 | 143600 | 6571967900 | 37650 | 37650 | 37650 | 37650 | 116 |
| 283 | 20230707 | 143500 | 6567600500 | 37600 | 37600 | 37700 | 37600 | 151 |
| 284 | 20230707 | 143400 | 6561921450 | 37600 | 37650 | 37650 | 37600 | 822 |
| 285 | 20230707 | 143300 | 6530974950 | 37650 | 37700 | 37700 | 37650 | 10 |
| 286 | 20230707 | 143200 | 6530598100 | 37700 | 37700 | 37700 | 37650 | 102 |
| 287 | 20230707 | 143100 | 6526755250 | 37700 | 37750 | 37750 | 37700 | 252 |
| 288 | 20230707 | 143000 | 6517247400 | 37750 | 37800 | 37800 | 37750 | 127 |
| 289 | 20230707 | 142900 | 6512451900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 290 | 20230707 | 142800 | 6512451900 | 37800 | 37800 | 37800 | 37800 | 1 |
| 291 | 20230707 | 142700 | 6512414100 | 37800 | 37800 | 37800 | 37800 | 48 |
| 292 | 20230707 | 142600 | 6510599700 | 37800 | 37700 | 37800 | 37700 | 515 |
| 293 | 20230707 | 142500 | 6491158300 | 37700 | 37650 | 37700 | 37650 | 121 |
| 294 | 20230707 | 142400 | 6486596700 | 37600 | 37700 | 37700 | 37600 | 362 |
| 295 | 20230707 | 142300 | 6472977150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 296 | 20230707 | 142200 | 6472977150 | 37700 | 37650 | 37700 | 37650 | 127 |
| 297 | 20230707 | 142100 | 6468191450 | 37650 | 37600 | 37650 | 37600 | 37 |
| 298 | 20230707 | 142000 | 6466799700 | 37600 | 37700 | 37700 | 37600 | 133 |
| 299 | 20230707 | 141900 | 6461786400 | 37700 | 37550 | 37700 | 37500 | 1022 |
| 300 | 20230707 | 141800 | 6423385050 | 37550 | 37700 | 37700 | 37550 | 764 |
| 301 | 20230707 | 141700 | 6394685550 | 37700 | 37600 | 37700 | 37600 | 55 |
| 302 | 20230707 | 141600 | 6392616950 | 37600 | 37650 | 37650 | 37600 | 104 |
| 303 | 20230707 | 141500 | 6388705550 | 37650 | 37650 | 37650 | 37650 | 1 |
| 304 | 20230707 | 141400 | 6388667900 | 37600 | 37750 | 37750 | 37600 | 257 |
| 305 | 20230707 | 141300 | 6378990550 | 37750 | 37700 | 37750 | 37700 | 110 |
| 306 | 20230707 | 141200 | 6374841300 | 37700 | 37700 | 37700 | 37700 | 109 |
| 307 | 20230707 | 141100 | 6370732000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 308 | 20230707 | 141000 | 6370732000 | 37650 | 37550 | 37650 | 37550 | 259 |
| 309 | 20230707 | 140900 | 6360984050 | 37550 | 37600 | 37600 | 37550 | 101 |
| 310 | 20230707 | 140800 | 6357190650 | 37550 | 37550 | 37550 | 37550 | 66 |
| 311 | 20230707 | 140700 | 6354712350 | 37550 | 37700 | 37750 | 37550 | 419 |
| 312 | 20230707 | 140600 | 6338946100 | 37700 | 37650 | 37700 | 37650 | 164 |
| 313 | 20230707 | 140500 | 6332763350 | 37600 | 37600 | 37600 | 37600 | 53 |
| 314 | 20230707 | 140400 | 6330770550 | 37600 | 37700 | 37700 | 37600 | 96 |
| 315 | 20230707 | 140300 | 6327153650 | 37650 | 37450 | 37650 | 37400 | 862 |
| 316 | 20230707 | 140200 | 6294812150 | 37450 | 37650 | 37650 | 37450 | 894 |
| 317 | 20230707 | 140100 | 6261268000 | 37550 | 37700 | 37700 | 37550 | 513 |
| 318 | 20230707 | 140000 | 6241982350 | 37700 | 37650 | 37700 | 37650 | 534 |
| 319 | 20230707 | 135900 | 6221870700 | 37700 | 37700 | 37700 | 37650 | 634 |
| 320 | 20230707 | 135800 | 6197985550 | 37700 | 37800 | 37800 | 37700 | 330 |
| 321 | 20230707 | 135700 | 6185529950 | 37800 | 37900 | 37900 | 37800 | 20 |
| 322 | 20230707 | 135600 | 6184773450 | 37800 | 37850 | 37850 | 37800 | 301 |
| 323 | 20230707 | 135500 | 6173393100 | 37850 | 37850 | 37850 | 37850 | 1 |
| 324 | 20230707 | 135400 | 6173355250 | 37850 | 37850 | 37850 | 37850 | 4 |
| 325 | 20230707 | 135300 | 6173203850 | 37900 | 37850 | 37900 | 37850 | 94 |
| 326 | 20230707 | 135200 | 6169644450 | 37800 | 37850 | 37850 | 37800 | 302 |
| 327 | 20230707 | 135100 | 6158215200 | 37850 | 37900 | 37900 | 37850 | 49 |
| 328 | 20230707 | 135000 | 6156360100 | 37900 | 37900 | 37900 | 37850 | 695 |
| 329 | 20230707 | 134900 | 6130049500 | 37850 | 37900 | 37900 | 37850 | 3 |
| 330 | 20230707 | 134800 | 6129935900 | 37900 | 37900 | 37950 | 37900 | 374 |
| 331 | 20230707 | 134700 | 6115761250 | 37900 | 37950 | 37950 | 37900 | 47 |
| 332 | 20230707 | 134600 | 6113978550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 333 | 20230707 | 134500 | 6113978550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 334 | 20230707 | 134400 | 6113978550 | 37900 | 37900 | 37900 | 37900 | 0 |
| 335 | 20230707 | 134300 | 6113978550 | 37900 | 37900 | 37900 | 37850 | 16 |
| 336 | 20230707 | 134200 | 6113372200 | 37850 | 37900 | 37900 | 37850 | 429 |
| 337 | 20230707 | 134100 | 6097113150 | 37950 | 38050 | 38050 | 37950 | 996 |
| 338 | 20230707 | 134000 | 6059255200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 339 | 20230707 | 133900 | 6059255200 | 38050 | 38100 | 38100 | 38050 | 287 |
| 340 | 20230707 | 133800 | 6048332300 | 38150 | 38250 | 38250 | 38150 | 141 |
| 341 | 20230707 | 133700 | 6042949150 | 38250 | 38050 | 38250 | 38050 | 636 |
| 342 | 20230707 | 133600 | 6018638000 | 38100 | 38100 | 38100 | 38100 | 88 |
| 343 | 20230707 | 133500 | 6015285200 | 38000 | 38050 | 38050 | 38000 | 12 |
| 344 | 20230707 | 133400 | 6014829150 | 37950 | 37950 | 37950 | 37950 | 16 |
| 345 | 20230707 | 133300 | 6014221950 | 37950 | 38050 | 38050 | 37950 | 43 |
| 346 | 20230707 | 133200 | 6012587500 | 37900 | 37950 | 37950 | 37900 | 224 |
| 347 | 20230707 | 133100 | 6004088500 | 38000 | 38050 | 38050 | 38000 | 226 |
| 348 | 20230707 | 133000 | 5995495450 | 38000 | 38000 | 38000 | 38000 | 65 |
| 349 | 20230707 | 132900 | 5993025450 | 37950 | 37950 | 37950 | 37900 | 325 |
| 350 | 20230707 | 132800 | 5980701000 | 37950 | 37950 | 37950 | 37950 | 4 |
| 351 | 20230707 | 132700 | 5980549200 | 38000 | 37950 | 38000 | 37950 | 167 |
| 352 | 20230707 | 132600 | 5974210600 | 38000 | 38000 | 38000 | 38000 | 214 |
| 353 | 20230707 | 132500 | 5966078600 | 38000 | 38000 | 38000 | 38000 | 34 |
| 354 | 20230707 | 132400 | 5964786600 | 38100 | 38150 | 38150 | 38000 | 161 |
| 355 | 20230707 | 132300 | 5958653150 | 38050 | 38050 | 38050 | 38050 | 0 |
| 356 | 20230707 | 132200 | 5958653150 | 38050 | 38050 | 38050 | 38050 | 0 |
| 357 | 20230707 | 132100 | 5958653150 | 38050 | 38100 | 38100 | 38050 | 17 |
| 358 | 20230707 | 132000 | 5958005900 | 38150 | 38150 | 38150 | 38150 | 0 |
| 359 | 20230707 | 131900 | 5958005900 | 38150 | 38150 | 38150 | 38150 | 30 |
| 360 | 20230707 | 131800 | 5956861400 | 38100 | 38100 | 38100 | 38100 | 70 |
| 361 | 20230707 | 131700 | 5954194400 | 38050 | 37950 | 38050 | 37950 | 304 |
| 362 | 20230707 | 131600 | 5942640350 | 38000 | 38000 | 38000 | 38000 | 129 |
| 363 | 20230707 | 131500 | 5937738350 | 37950 | 38000 | 38100 | 37950 | 388 |
| 364 | 20230707 | 131400 | 5923003300 | 38000 | 38000 | 38000 | 38000 | 1564 |
| 365 | 20230707 | 131300 | 5863571300 | 38000 | 38150 | 38150 | 38000 | 712 |
| 366 | 20230707 | 131200 | 5836479550 | 38150 | 38200 | 38200 | 38150 | 45 |
| 367 | 20230707 | 131100 | 5834760750 | 38100 | 38200 | 38200 | 38100 | 17 |
| 368 | 20230707 | 131000 | 5834112450 | 38050 | 38150 | 38150 | 38050 | 294 |
| 369 | 20230707 | 130900 | 5822906300 | 38100 | 38050 | 38150 | 38000 | 466 |
| 370 | 20230707 | 130800 | 5805140550 | 38050 | 38100 | 38200 | 38050 | 1725 |
| 371 | 20230707 | 130700 | 5739488750 | 38100 | 38150 | 38150 | 38100 | 848 |
| 372 | 20230707 | 130600 | 5707167750 | 38150 | 38250 | 38250 | 38150 | 906 |
| 373 | 20230707 | 130500 | 5672570750 | 38250 | 38250 | 38250 | 38250 | 67 |
| 374 | 20230707 | 130400 | 5670008000 | 38200 | 38300 | 38300 | 38200 | 388 |
| 375 | 20230707 | 130300 | 5655174850 | 38350 | 38300 | 38350 | 38300 | 710 |
| 376 | 20230707 | 130200 | 5627981600 | 38300 | 38550 | 38550 | 38300 | 534 |
| 377 | 20230707 | 130100 | 5607495950 | 38550 | 38550 | 38600 | 38550 | 14 |
| 378 | 20230707 | 130000 | 5606956050 | 38600 | 38650 | 38650 | 38600 | 117 |
| 379 | 20230707 | 125900 | 5602437500 | 38650 | 38650 | 38650 | 38650 | 41 |
| 380 | 20230707 | 125800 | 5600852850 | 38650 | 38650 | 38650 | 38550 | 72 |
| 381 | 20230707 | 125700 | 5598074450 | 38650 | 38600 | 38650 | 38600 | 146 |
| 382 | 20230707 | 125600 | 5592438550 | 38550 | 38600 | 38600 | 38500 | 91 |
| 383 | 20230707 | 125500 | 5588928200 | 38600 | 38550 | 38600 | 38550 | 65 |
| 384 | 20230707 | 125400 | 5586419500 | 38600 | 38550 | 38600 | 38550 | 57 |
| 385 | 20230707 | 125300 | 5584220500 | 38550 | 38550 | 38550 | 38550 | 72 |
| 386 | 20230707 | 125200 | 5581444900 | 38600 | 38550 | 38600 | 38550 | 48 |
| 387 | 20230707 | 125100 | 5579592900 | 38550 | 38600 | 38600 | 38500 | 48 |
| 388 | 20230707 | 125000 | 5577741400 | 38600 | 38600 | 38600 | 38600 | 58 |
| 389 | 20230707 | 124900 | 5575502600 | 38600 | 38600 | 38600 | 38600 | 30 |
| 390 | 20230707 | 124800 | 5574344600 | 38600 | 38550 | 38600 | 38550 | 53 |
| 391 | 20230707 | 124700 | 5572299000 | 38550 | 38550 | 38600 | 38500 | 78 |
| 392 | 20230707 | 124600 | 5569291650 | 38550 | 38550 | 38600 | 38500 | 45 |
| 393 | 20230707 | 124500 | 5567556600 | 38600 | 38550 | 38600 | 38550 | 51 |
| 394 | 20230707 | 124400 | 5565588200 | 38600 | 38600 | 38600 | 38550 | 87 |
| 395 | 20230707 | 124300 | 5562230300 | 38600 | 38550 | 38600 | 38550 | 47 |
| 396 | 20230707 | 124200 | 5560416950 | 38550 | 38600 | 38600 | 38550 | 68 |
| 397 | 20230707 | 124100 | 5557795150 | 38600 | 38600 | 38600 | 38600 | 57 |
| 398 | 20230707 | 124000 | 5555594950 | 38600 | 38600 | 38600 | 38550 | 50 |
| 399 | 20230707 | 123900 | 5553665700 | 38600 | 38600 | 38600 | 38550 | 60 |
| 400 | 20230707 | 123800 | 5551349850 | 38600 | 38600 | 38600 | 38600 | 74 |
| 401 | 20230707 | 123700 | 5548493450 | 38600 | 38550 | 38600 | 38550 | 48 |
| 402 | 20230707 | 123600 | 5546640750 | 38600 | 38550 | 38600 | 38550 | 61 |
| 403 | 20230707 | 123500 | 5544288350 | 38550 | 38450 | 38550 | 38450 | 226 |
| 404 | 20230707 | 123400 | 5535582550 | 38500 | 38550 | 38550 | 38500 | 197 |
| 405 | 20230707 | 123300 | 5527995350 | 38550 | 38600 | 38600 | 38550 | 68 |
| 406 | 20230707 | 123200 | 5525371950 | 38600 | 38600 | 38600 | 38600 | 40 |
| 407 | 20230707 | 123100 | 5523827950 | 38600 | 38550 | 38600 | 38550 | 57 |
| 408 | 20230707 | 123000 | 5521629150 | 38550 | 38550 | 38550 | 38550 | 80 |
| 409 | 20230707 | 122900 | 5518545150 | 38550 | 38550 | 38550 | 38550 | 86 |
| 410 | 20230707 | 122800 | 5515229850 | 38550 | 38550 | 38550 | 38500 | 54 |
| 411 | 20230707 | 122700 | 5513148250 | 38550 | 38550 | 38550 | 38550 | 36 |
| 412 | 20230707 | 122600 | 5511760450 | 38550 | 38550 | 38550 | 38500 | 99 |
| 413 | 20230707 | 122500 | 5507944050 | 38550 | 38500 | 38550 | 38500 | 183 |
| 414 | 20230707 | 122400 | 5500895600 | 38500 | 38500 | 38500 | 38500 | 42 |
| 415 | 20230707 | 122300 | 5499278600 | 38500 | 38500 | 38500 | 38500 | 42 |
| 416 | 20230707 | 122200 | 5497661600 | 38500 | 38550 | 38550 | 38450 | 178 |
| 417 | 20230707 | 122100 | 5490812600 | 38550 | 38550 | 38550 | 38500 | 138 |
| 418 | 20230707 | 122000 | 5485497750 | 38550 | 38550 | 38550 | 38550 | 111 |
| 419 | 20230707 | 121900 | 5481218700 | 38600 | 38600 | 38600 | 38550 | 45 |
| 420 | 20230707 | 121800 | 5479482000 | 38600 | 38600 | 38600 | 38600 | 69 |
| 421 | 20230707 | 121700 | 5476818600 | 38600 | 38550 | 38600 | 38550 | 56 |
| 422 | 20230707 | 121600 | 5474657550 | 38600 | 38750 | 38800 | 38600 | 247 |
| 423 | 20230707 | 121500 | 5465111100 | 38800 | 38700 | 38800 | 38700 | 48 |
| 424 | 20230707 | 121400 | 5463251200 | 38600 | 38600 | 38800 | 38600 | 503 |
| 425 | 20230707 | 121300 | 5443830350 | 38600 | 38550 | 38600 | 38550 | 28 |
| 426 | 20230707 | 121200 | 5442750700 | 38550 | 38450 | 38550 | 38450 | 101 |
| 427 | 20230707 | 121100 | 5438862600 | 38450 | 38450 | 38500 | 38400 | 183 |
| 428 | 20230707 | 121000 | 5431828400 | 38450 | 38450 | 38450 | 38350 | 693 |
| 429 | 20230707 | 120900 | 5405247500 | 38500 | 38400 | 38500 | 38400 | 131 |
| 430 | 20230707 | 120800 | 5400210300 | 38450 | 38600 | 38600 | 38350 | 263 |
| 431 | 20230707 | 120700 | 5390102350 | 38600 | 38450 | 38600 | 38400 | 239 |
| 432 | 20230707 | 120600 | 5380900500 | 38350 | 38400 | 38500 | 38350 | 516 |
| 433 | 20230707 | 120500 | 5361091700 | 38400 | 38400 | 38450 | 38400 | 215 |
| 434 | 20230707 | 120400 | 5352834150 | 38400 | 38450 | 38450 | 38400 | 242 |
| 435 | 20230707 | 120300 | 5343534450 | 38450 | 38500 | 38550 | 38350 | 113 |
| 436 | 20230707 | 120200 | 5339190800 | 38550 | 38400 | 38550 | 38400 | 100 |
| 437 | 20230707 | 120100 | 5335347350 | 38450 | 38450 | 38500 | 38400 | 275 |
| 438 | 20230707 | 120000 | 5324774950 | 38400 | 38550 | 38550 | 38400 | 113 |
| 439 | 20230707 | 115900 | 5320432300 | 38500 | 38700 | 38700 | 38400 | 141 |
| 440 | 20230707 | 115800 | 5315005200 | 38700 | 38750 | 38750 | 38700 | 63 |
| 441 | 20230707 | 115700 | 5312566700 | 38750 | 38850 | 38850 | 38750 | 197 |
| 442 | 20230707 | 115600 | 5304929200 | 38850 | 38800 | 38850 | 38750 | 131 |
| 443 | 20230707 | 115500 | 5299846250 | 38800 | 38800 | 38850 | 38800 | 53 |
| 444 | 20230707 | 115400 | 5297787500 | 38800 | 38850 | 38850 | 38700 | 145 |
| 445 | 20230707 | 115300 | 5292170450 | 38850 | 38800 | 38850 | 38750 | 184 |
| 446 | 20230707 | 115200 | 5285035150 | 38800 | 38750 | 38800 | 38700 | 602 |
| 447 | 20230707 | 115100 | 5261700000 | 38750 | 38650 | 38750 | 38650 | 83 |
| 448 | 20230707 | 115000 | 5258489900 | 38700 | 38600 | 38700 | 38600 | 80 |
| 449 | 20230707 | 114900 | 5255399150 | 38600 | 38350 | 38600 | 38350 | 650 |
| 450 | 20230707 | 114800 | 5230422150 | 38350 | 38400 | 38400 | 38300 | 986 |
| 451 | 20230707 | 114700 | 5192622650 | 38350 | 38400 | 38450 | 38350 | 527 |
| 452 | 20230707 | 114600 | 5172404450 | 38450 | 38450 | 38450 | 38400 | 161 |
| 453 | 20230707 | 114500 | 5166220800 | 38450 | 38450 | 38450 | 38400 | 350 |
| 454 | 20230707 | 114400 | 5152778900 | 38500 | 38500 | 38500 | 38350 | 253 |
| 455 | 20230707 | 114300 | 5143060600 | 38500 | 38550 | 38600 | 38500 | 77 |
| 456 | 20230707 | 114200 | 5140094150 | 38550 | 38450 | 38550 | 38450 | 165 |
| 457 | 20230707 | 114100 | 5133745450 | 38450 | 38500 | 38500 | 38450 | 96 |
| 458 | 20230707 | 114000 | 5130052900 | 38500 | 38450 | 38500 | 38450 | 71 |
| 459 | 20230707 | 113900 | 5127322700 | 38500 | 38450 | 38500 | 38450 | 63 |
| 460 | 20230707 | 113800 | 5124899600 | 38450 | 38450 | 38500 | 38450 | 501 |
| 461 | 20230707 | 113700 | 5105634450 | 38500 | 38500 | 38550 | 38500 | 64 |
| 462 | 20230707 | 113600 | 5103170200 | 38500 | 38600 | 38600 | 38500 | 79 |
| 463 | 20230707 | 113500 | 5100128600 | 38500 | 38500 | 38600 | 38500 | 155 |
| 464 | 20230707 | 113400 | 5094159200 | 38500 | 38500 | 38500 | 38450 | 64 |
| 465 | 20230707 | 113300 | 5091695250 | 38500 | 38500 | 38550 | 38450 | 54 |
| 466 | 20230707 | 113200 | 5089615950 | 38500 | 38450 | 38500 | 38450 | 139 |
| 467 | 20230707 | 113100 | 5084269600 | 38500 | 38550 | 38550 | 38450 | 181 |
| 468 | 20230707 | 113000 | 5077306600 | 38500 | 38500 | 38550 | 38400 | 226 |
| 469 | 20230707 | 112900 | 5068610450 | 38500 | 38600 | 38600 | 38500 | 102 |
| 470 | 20230707 | 112800 | 5064679150 | 38500 | 38550 | 38550 | 38500 | 108 |
| 471 | 20230707 | 112700 | 5060518750 | 38550 | 38600 | 38650 | 38550 | 51 |
| 472 | 20230707 | 112600 | 5058550650 | 38600 | 38600 | 38600 | 38550 | 479 |
| 473 | 20230707 | 112500 | 5040082450 | 38600 | 38700 | 38700 | 38600 | 109 |
| 474 | 20230707 | 112400 | 5035871000 | 38700 | 38700 | 38700 | 38650 | 121 |
| 475 | 20230707 | 112300 | 5031191300 | 38700 | 38750 | 38750 | 38700 | 283 |
| 476 | 20230707 | 112200 | 5020236350 | 38700 | 38750 | 38750 | 38700 | 116 |
| 477 | 20230707 | 112100 | 5015744850 | 38750 | 38800 | 38800 | 38750 | 76 |
| 478 | 20230707 | 112000 | 5012797950 | 38800 | 38650 | 38800 | 38650 | 475 |
| 479 | 20230707 | 111900 | 4994406300 | 38650 | 38650 | 38700 | 38650 | 62 |
| 480 | 20230707 | 111800 | 4992009700 | 38700 | 38550 | 38700 | 38550 | 144 |
| 481 | 20230707 | 111700 | 4986445500 | 38550 | 38600 | 38600 | 38550 | 143 |
| 482 | 20230707 | 111600 | 4980928850 | 38600 | 38550 | 38600 | 38550 | 164 |
| 483 | 20230707 | 111500 | 4974605150 | 38550 | 38550 | 38600 | 38550 | 121 |
| 484 | 20230707 | 111400 | 4969940300 | 38550 | 38600 | 38650 | 38550 | 112 |
| 485 | 20230707 | 111300 | 4965617850 | 38600 | 38600 | 38600 | 38500 | 214 |
| 486 | 20230707 | 111200 | 4957377000 | 38650 | 38700 | 38700 | 38650 | 67 |
| 487 | 20230707 | 111100 | 4954784200 | 38700 | 38750 | 38800 | 38700 | 283 |
| 488 | 20230707 | 111000 | 4943815300 | 38750 | 38750 | 38750 | 38650 | 256 |
| 489 | 20230707 | 110900 | 4933908550 | 38750 | 38750 | 38750 | 38650 | 91 |
| 490 | 20230707 | 110800 | 4930388650 | 38700 | 38550 | 38700 | 38500 | 3122 |
| 491 | 20230707 | 110700 | 4809933350 | 38550 | 38600 | 38600 | 38350 | 294 |
| 492 | 20230707 | 110600 | 4798629600 | 38600 | 38550 | 38650 | 38500 | 426 |
| 493 | 20230707 | 110500 | 4782210150 | 38600 | 38800 | 38800 | 38600 | 277 |
| 494 | 20230707 | 110400 | 4771505950 | 38750 | 38800 | 38800 | 38750 | 70 |
| 495 | 20230707 | 110300 | 4768790600 | 38850 | 38850 | 38850 | 38800 | 65 |
| 496 | 20230707 | 110200 | 4766267250 | 38850 | 38800 | 38850 | 38800 | 41 |
| 497 | 20230707 | 110100 | 4764674900 | 38850 | 38800 | 38850 | 38800 | 64 |
| 498 | 20230707 | 110000 | 4762189650 | 38850 | 38850 | 38850 | 38800 | 60 |
| 499 | 20230707 | 105900 | 4759860400 | 38850 | 38850 | 38850 | 38800 | 80 |
| 500 | 20230707 | 105800 | 4756753450 | 38800 | 38800 | 38850 | 38800 | 62 |
| 501 | 20230707 | 105700 | 4754345300 | 38800 | 38800 | 38800 | 38750 | 72 |
| 502 | 20230707 | 105600 | 4751552400 | 38750 | 38800 | 38800 | 38750 | 53 |
| 503 | 20230707 | 105500 | 4749497500 | 38800 | 38800 | 38850 | 38800 | 60 |
| 504 | 20230707 | 105400 | 4747168250 | 38850 | 38800 | 38850 | 38750 | 63 |
| 505 | 20230707 | 105300 | 4744723850 | 38850 | 38850 | 38850 | 38800 | 64 |
| 506 | 20230707 | 105200 | 4742237500 | 38800 | 38850 | 38850 | 38750 | 173 |
| 507 | 20230707 | 105100 | 4735523100 | 38850 | 38850 | 38850 | 38800 | 69 |
| 508 | 20230707 | 105000 | 4732844200 | 38850 | 38850 | 38850 | 38850 | 63 |
| 509 | 20230707 | 104900 | 4730396650 | 38850 | 38850 | 38850 | 38800 | 35 |
| 510 | 20230707 | 104800 | 4729037050 | 38850 | 38800 | 38850 | 38750 | 99 |
| 511 | 20230707 | 104700 | 4725193450 | 38850 | 38850 | 38850 | 38850 | 47 |
| 512 | 20230707 | 104600 | 4723367500 | 38850 | 38800 | 38850 | 38750 | 53 |
| 513 | 20230707 | 104500 | 4721312200 | 38750 | 38800 | 38800 | 38750 | 92 |
| 514 | 20230707 | 104400 | 4717744050 | 38850 | 38900 | 39000 | 38850 | 816 |
| 515 | 20230707 | 104300 | 4685966750 | 38900 | 38900 | 38950 | 38900 | 79 |
| 516 | 20230707 | 104200 | 4682893400 | 38850 | 38950 | 38950 | 38850 | 54 |
| 517 | 20230707 | 104100 | 4680791950 | 38950 | 38950 | 38950 | 38750 | 170 |
| 518 | 20230707 | 104000 | 4674191350 | 38900 | 38950 | 38950 | 38900 | 42 |
| 519 | 20230707 | 103900 | 4672555950 | 38950 | 38850 | 38950 | 38750 | 874 |
| 520 | 20230707 | 103800 | 4638560800 | 38850 | 38850 | 38900 | 38850 | 54 |
| 521 | 20230707 | 103700 | 4636462500 | 38850 | 38850 | 38850 | 38750 | 94 |
| 522 | 20230707 | 103600 | 4632815850 | 38850 | 38850 | 38850 | 38850 | 48 |
| 523 | 20230707 | 103500 | 4630951050 | 38850 | 38900 | 38900 | 38800 | 58 |
| 524 | 20230707 | 103400 | 4628697300 | 38850 | 38800 | 38900 | 38800 | 61 |
| 525 | 20230707 | 103300 | 4626326500 | 38850 | 38950 | 38950 | 38800 | 88 |
| 526 | 20230707 | 103200 | 4622903850 | 38950 | 39000 | 39000 | 38850 | 58 |
| 527 | 20230707 | 103100 | 4620646950 | 39000 | 38850 | 39000 | 38800 | 976 |
| 528 | 20230707 | 103000 | 4582679650 | 38850 | 38800 | 38850 | 38800 | 33 |
| 529 | 20230707 | 102900 | 4581398050 | 38850 | 38850 | 38850 | 38800 | 64 |
| 530 | 20230707 | 102800 | 4578913400 | 38850 | 38700 | 38850 | 38700 | 108 |
| 531 | 20230707 | 102700 | 4574733200 | 38700 | 38700 | 38700 | 38650 | 42 |
| 532 | 20230707 | 102600 | 4573108000 | 38700 | 38700 | 38700 | 38600 | 197 |
| 533 | 20230707 | 102500 | 4565498600 | 38650 | 38700 | 38700 | 38600 | 121 |
| 534 | 20230707 | 102400 | 4560823850 | 38700 | 38850 | 38850 | 38650 | 147 |
| 535 | 20230707 | 102300 | 4555128000 | 38850 | 38350 | 38850 | 38350 | 1573 |
| 536 | 20230707 | 102200 | 4494204500 | 38350 | 38350 | 38350 | 38350 | 800 |
| 537 | 20230707 | 102100 | 4463524500 | 38350 | 38350 | 38350 | 38300 | 9 |
| 538 | 20230707 | 102000 | 4463179450 | 38250 | 38350 | 38350 | 38250 | 19 |
| 539 | 20230707 | 101900 | 4462451050 | 38350 | 38300 | 38350 | 38300 | 343 |
| 540 | 20230707 | 101800 | 4449297350 | 38300 | 38400 | 38400 | 38300 | 83 |
| 541 | 20230707 | 101700 | 4446114750 | 38350 | 38550 | 38550 | 38350 | 94 |
| 542 | 20230707 | 101600 | 4442507250 | 38350 | 38300 | 38500 | 38300 | 125 |
| 543 | 20230707 | 101500 | 4437698300 | 38300 | 38250 | 38400 | 38250 | 128 |
| 544 | 20230707 | 101400 | 4432788950 | 38250 | 38400 | 38400 | 38200 | 546 |
| 545 | 20230707 | 101300 | 4411886700 | 38300 | 38500 | 38500 | 38300 | 302 |
| 546 | 20230707 | 101200 | 4400289650 | 38500 | 38500 | 38500 | 38500 | 54 |
| 547 | 20230707 | 101100 | 4398210650 | 38500 | 38550 | 38600 | 38500 | 145 |
| 548 | 20230707 | 101000 | 4392622050 | 38550 | 38900 | 38900 | 38300 | 1345 |
| 549 | 20230707 | 100900 | 4340720900 | 38950 | 38550 | 38950 | 38550 | 1597 |
| 550 | 20230707 | 100800 | 4278790850 | 38500 | 38300 | 38500 | 38250 | 2568 |
| 551 | 20230707 | 100700 | 4180169800 | 38300 | 38150 | 38350 | 38150 | 1652 |
| 552 | 20230707 | 100600 | 4116964350 | 38150 | 38350 | 38350 | 38050 | 4235 |
| 553 | 20230707 | 100500 | 3955233650 | 38250 | 38000 | 38400 | 38000 | 13423 |
| 554 | 20230707 | 100400 | 3444666550 | 36700 | 36700 | 36700 | 36700 | 0 |
| 555 | 20230707 | 100300 | 3444666550 | 36700 | 38950 | 38950 | 36700 | 13016 |
| 556 | 20230707 | 100200 | 2954005500 | 38950 | 39000 | 39000 | 38950 | 101 |
| 557 | 20230707 | 100100 | 2950071500 | 38950 | 39000 | 39000 | 38950 | 97 |
| 558 | 20230707 | 100000 | 2946289600 | 39000 | 39000 | 39000 | 38950 | 46 |
| 559 | 20230707 | 095900 | 2944496850 | 38950 | 39000 | 39000 | 38950 | 256 |
| 560 | 20230707 | 095800 | 2934516700 | 38950 | 39150 | 39200 | 38950 | 1284 |
| 561 | 20230707 | 095700 | 2884425750 | 39150 | 39050 | 39150 | 39050 | 328 |
| 562 | 20230707 | 095600 | 2871593300 | 39050 | 39000 | 39050 | 38950 | 87 |
| 563 | 20230707 | 095500 | 2868203100 | 39000 | 39050 | 39050 | 38950 | 34 |
| 564 | 20230707 | 095400 | 2866877700 | 39100 | 39000 | 39100 | 38950 | 265 |
| 565 | 20230707 | 095300 | 2856535250 | 39000 | 39050 | 39050 | 39000 | 82 |
| 566 | 20230707 | 095200 | 2853334250 | 39050 | 39100 | 39100 | 39050 | 27 |
| 567 | 20230707 | 095100 | 2852279850 | 39100 | 39100 | 39100 | 39100 | 10 |
| 568 | 20230707 | 095000 | 2851888850 | 39100 | 39100 | 39100 | 39100 | 65 |
| 569 | 20230707 | 094900 | 2849347350 | 39200 | 39000 | 39200 | 38900 | 262 |
| 570 | 20230707 | 094800 | 2839100750 | 39000 | 38850 | 39000 | 38850 | 248 |
| 571 | 20230707 | 094700 | 2829440200 | 38800 | 38800 | 38800 | 38800 | 92 |
| 572 | 20230707 | 094600 | 2825870600 | 38750 | 38650 | 38750 | 38650 | 238 |
| 573 | 20230707 | 094500 | 2816663200 | 38650 | 38800 | 38800 | 38600 | 2238 |
| 574 | 20230707 | 094400 | 2730046250 | 38800 | 38800 | 38800 | 38800 | 100 |
| 575 | 20230707 | 094300 | 2726166250 | 38700 | 38700 | 38700 | 38700 | 11 |
| 576 | 20230707 | 094200 | 2725740550 | 38750 | 38600 | 38750 | 38550 | 1573 |
| 577 | 20230707 | 094100 | 2664996000 | 38650 | 38750 | 38750 | 38600 | 531 |
| 578 | 20230707 | 094000 | 2644477700 | 38750 | 38600 | 38750 | 38600 | 2114 |
| 579 | 20230707 | 093900 | 2562810300 | 38600 | 39000 | 39000 | 38600 | 622 |
| 580 | 20230707 | 093800 | 2538730400 | 38800 | 39050 | 39100 | 38750 | 2543 |
| 581 | 20230707 | 093700 | 2439801650 | 39100 | 39250 | 39300 | 39100 | 334 |
| 582 | 20230707 | 093600 | 2426706600 | 39300 | 39150 | 39300 | 39100 | 805 |
| 583 | 20230707 | 093500 | 2395169250 | 39100 | 39100 | 39150 | 39100 | 122 |
| 584 | 20230707 | 093400 | 2390399000 | 39200 | 39100 | 39200 | 39100 | 128 |
| 585 | 20230707 | 093300 | 2385392000 | 39150 | 39150 | 39200 | 39100 | 54 |
| 586 | 20230707 | 093200 | 2383279100 | 39100 | 39050 | 39150 | 39050 | 32 |
| 587 | 20230707 | 093100 | 2382027600 | 39150 | 39000 | 39150 | 39000 | 274 |
| 588 | 20230707 | 093000 | 2371336100 | 38950 | 38850 | 38950 | 38750 | 996 |
| 589 | 20230707 | 092900 | 2332635150 | 38800 | 39150 | 39150 | 38800 | 592 |
| 590 | 20230707 | 092800 | 2309566650 | 39150 | 39400 | 39500 | 39150 | 1623 |
| 591 | 20230707 | 092700 | 2245662000 | 39500 | 39750 | 39750 | 39350 | 1847 |
| 592 | 20230707 | 092600 | 2172514750 | 39750 | 39750 | 39750 | 39700 | 3 |
| 593 | 20230707 | 092500 | 2172395550 | 39500 | 39500 | 39750 | 39450 | 379 |
| 594 | 20230707 | 092400 | 2157425100 | 39500 | 39500 | 39500 | 39350 | 238 |
| 595 | 20230707 | 092300 | 2148029700 | 39350 | 38800 | 39350 | 38550 | 2531 |
| 596 | 20230707 | 092200 | 2049930050 | 38800 | 38950 | 39000 | 38750 | 922 |
| 597 | 20230707 | 092100 | 2014113300 | 38950 | 39300 | 39300 | 38550 | 3965 |
| 598 | 20230707 | 092000 | 1859713500 | 39300 | 39800 | 39800 | 39300 | 2807 |
| 599 | 20230707 | 091900 | 1748590200 | 39800 | 40100 | 40100 | 39800 | 2879 |
| 600 | 20230707 | 091800 | 1633692350 | 40100 | 40350 | 40400 | 40050 | 2394 |
| 601 | 20230707 | 091700 | 1537279300 | 40350 | 40250 | 40400 | 40250 | 1087 |
| 602 | 20230707 | 091600 | 1493421250 | 40200 | 40100 | 40200 | 40100 | 1133 |
| 603 | 20230707 | 091500 | 1447925700 | 40150 | 39900 | 40150 | 39900 | 594 |
| 604 | 20230707 | 091400 | 1424164700 | 39950 | 39900 | 40150 | 39850 | 1757 |
| 605 | 20230707 | 091300 | 1353981150 | 39900 | 39900 | 39950 | 39800 | 1429 |
| 606 | 20230707 | 091200 | 1297061800 | 39900 | 40300 | 40350 | 39850 | 2985 |
| 607 | 20230707 | 091100 | 1177585950 | 40250 | 40650 | 40850 | 40250 | 5333 |
| 608 | 20230707 | 091000 | 961099350 | 40650 | 40350 | 40650 | 40300 | 7042 |
| 609 | 20230707 | 090900 | 676168100 | 40350 | 40050 | 40400 | 40050 | 5868 |
| 610 | 20230707 | 090800 | 440035250 | 40050 | 39950 | 40050 | 39950 | 1857 |
| 611 | 20230707 | 090700 | 365775000 | 39950 | 39750 | 40050 | 39750 | 2931 |
| 612 | 20230707 | 090600 | 248909750 | 39700 | 39650 | 39750 | 39650 | 675 |
| 613 | 20230707 | 090500 | 222110000 | 39650 | 39700 | 39800 | 39600 | 1055 |
| 614 | 20230707 | 090400 | 180249600 | 39700 | 39550 | 39700 | 39550 | 497 |
| 615 | 20230707 | 090300 | 160556500 | 39600 | 39200 | 39600 | 39200 | 1155 |
| 616 | 20230707 | 090200 | 115121950 | 39200 | 39350 | 39350 | 39150 | 903 |
| 617 | 20230707 | 090100 | 79635750 | 39350 | 39350 | 39350 | 39050 | 20 |
| 618 | 20230707 | 090000 | 78853450 | 39000 | 39250 | 39400 | 39000 | 1998 |