34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 193200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 4448 |
| 3 | 20230706 | 193100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20230706 | 193000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20230706 | 192900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20230706 | 192800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20230706 | 192700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20230706 | 192600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20230706 | 192500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20230706 | 192400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20230706 | 192300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20230706 | 192200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20230706 | 192100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20230706 | 192000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20230706 | 191900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20230706 | 191800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20230706 | 191700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20230706 | 191600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20230706 | 191500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20230706 | 191400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20230706 | 191300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20230706 | 191200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20230706 | 191100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20230706 | 191000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20230706 | 190900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20230706 | 190800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20230706 | 190700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20230706 | 190600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20230706 | 190500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20230706 | 190400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20230706 | 190300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20230706 | 190200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 4448 |
| 33 | 20230706 | 190100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20230706 | 190000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20230706 | 185900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20230706 | 185800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20230706 | 185700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20230706 | 185600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20230706 | 185500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20230706 | 185400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20230706 | 185300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20230706 | 185200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20230706 | 185100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20230706 | 185000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20230706 | 184900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20230706 | 184800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20230706 | 184700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20230706 | 184600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20230706 | 184500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20230706 | 184400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20230706 | 184300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20230706 | 184200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20230706 | 184100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20230706 | 184000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20230706 | 183900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20230706 | 183800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20230706 | 183700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20230706 | 183600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20230706 | 183500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20230706 | 183400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20230706 | 183300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20230706 | 183200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 4448 |
| 63 | 20230706 | 183100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20230706 | 183000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20230706 | 182900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20230706 | 182800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20230706 | 182700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20230706 | 182600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20230706 | 182500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20230706 | 182400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20230706 | 182300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20230706 | 182200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20230706 | 182100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20230706 | 182000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20230706 | 181900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20230706 | 181800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20230706 | 181700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20230706 | 181600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20230706 | 181500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20230706 | 181400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20230706 | 181300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20230706 | 181200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20230706 | 181100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20230706 | 181000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20230706 | 180900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20230706 | 180800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20230706 | 180700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20230706 | 180600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20230706 | 180500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20230706 | 180400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20230706 | 180300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20230706 | 180200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 4448 |
| 93 | 20230706 | 180100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20230706 | 180000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20230706 | 175900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20230706 | 175800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20230706 | 175700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20230706 | 175600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20230706 | 175500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20230706 | 175400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20230706 | 175300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20230706 | 175200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20230706 | 175100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20230706 | 175000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20230706 | 174900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20230706 | 174800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20230706 | 174700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20230706 | 174600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20230706 | 174500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20230706 | 174400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20230706 | 174300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20230706 | 174200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20230706 | 174100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20230706 | 174000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20230706 | 173900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20230706 | 173800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20230706 | 173700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20230706 | 173600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20230706 | 173500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20230706 | 173400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20230706 | 173300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20230706 | 173200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 4448 |
| 123 | 20230706 | 173100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20230706 | 173000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20230706 | 172900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20230706 | 172800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20230706 | 172700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20230706 | 172600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20230706 | 172500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20230706 | 172400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20230706 | 172300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20230706 | 172200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20230706 | 172100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20230706 | 172000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20230706 | 171900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20230706 | 171800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20230706 | 171700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20230706 | 171600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20230706 | 171500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20230706 | 171400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20230706 | 171300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20230706 | 171200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20230706 | 171100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20230706 | 171000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20230706 | 170900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20230706 | 170800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20230706 | 170700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20230706 | 170600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20230706 | 170500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20230706 | 170400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20230706 | 170300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20230706 | 170200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 4448 |
| 153 | 20230706 | 170100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20230706 | 170000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20230706 | 165900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20230706 | 165800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20230706 | 165700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20230706 | 165600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20230706 | 165500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20230706 | 165400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20230706 | 165300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20230706 | 165200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 163 | 20230706 | 165100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 164 | 20230706 | 165000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 165 | 20230706 | 164900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 166 | 20230706 | 164800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 167 | 20230706 | 164700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 168 | 20230706 | 164600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 169 | 20230706 | 164500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 170 | 20230706 | 164400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 171 | 20230706 | 164300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 172 | 20230706 | 164200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 173 | 20230706 | 164100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 174 | 20230706 | 164000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 175 | 20230706 | 163900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 176 | 20230706 | 163800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 177 | 20230706 | 163700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 178 | 20230706 | 163600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 179 | 20230706 | 163500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 180 | 20230706 | 163400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 181 | 20230706 | 163300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 182 | 20230706 | 163200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 4448 |
| 183 | 20230706 | 163100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20230706 | 163000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20230706 | 162900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20230706 | 162800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20230706 | 162700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20230706 | 162600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20230706 | 162500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20230706 | 162400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20230706 | 162300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20230706 | 162200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20230706 | 162100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20230706 | 162000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20230706 | 161900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20230706 | 161800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20230706 | 161700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20230706 | 161600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20230706 | 161500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20230706 | 161400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20230706 | 161300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20230706 | 161200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20230706 | 161100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20230706 | 161000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20230706 | 160900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20230706 | 160800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20230706 | 160700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20230706 | 160600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 209 | 20230706 | 160500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 210 | 20230706 | 160400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 211 | 20230706 | 160300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 212 | 20230706 | 160200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 4448 |
| 213 | 20230706 | 160100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 214 | 20230706 | 160000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 215 | 20230706 | 155900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 216 | 20230706 | 155800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 217 | 20230706 | 155700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 218 | 20230706 | 155600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 219 | 20230706 | 155500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 220 | 20230706 | 155400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 221 | 20230706 | 155300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 222 | 20230706 | 155200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 223 | 20230706 | 155100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 224 | 20230706 | 155000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 225 | 20230706 | 154900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 226 | 20230706 | 154800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 227 | 20230706 | 154700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 228 | 20230706 | 154600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 229 | 20230706 | 154500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 230 | 20230706 | 154400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 231 | 20230706 | 154300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 232 | 20230706 | 154200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 233 | 20230706 | 154100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 234 | 20230706 | 154000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 235 | 20230706 | 153900 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 236 | 20230706 | 153800 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 237 | 20230706 | 153700 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 238 | 20230706 | 153600 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 239 | 20230706 | 153500 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 240 | 20230706 | 153400 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 241 | 20230706 | 153300 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 242 | 20230706 | 153200 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 4448 |
| 243 | 20230706 | 153100 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 244 | 20230706 | 153000 | 6460231700 | 22450 | 22450 | 22450 | 22450 | 4448 |
| 245 | 20230706 | 152900 | 6360374100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 246 | 20230706 | 152800 | 6360374100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 247 | 20230706 | 152700 | 6360374100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 248 | 20230706 | 152600 | 6360374100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 249 | 20230706 | 152500 | 6360374100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 250 | 20230706 | 152400 | 6360374100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 251 | 20230706 | 152300 | 6360374100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 252 | 20230706 | 152200 | 6360374100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 253 | 20230706 | 152100 | 6360374100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 254 | 20230706 | 152000 | 6360374100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 255 | 20230706 | 151900 | 6360374100 | 22400 | 22350 | 22400 | 22350 | 385 |
| 256 | 20230706 | 151800 | 6351753600 | 22400 | 22350 | 22450 | 22350 | 1656 |
| 257 | 20230706 | 151700 | 6314656700 | 22400 | 22450 | 22450 | 22400 | 736 |
| 258 | 20230706 | 151600 | 6298158950 | 22450 | 22400 | 22500 | 22350 | 1132 |
| 259 | 20230706 | 151500 | 6272792150 | 22400 | 22400 | 22450 | 22400 | 448 |
| 260 | 20230706 | 151400 | 6262749950 | 22450 | 22500 | 22500 | 22400 | 1622 |
| 261 | 20230706 | 151300 | 6226321200 | 22500 | 22500 | 22500 | 22450 | 2543 |
| 262 | 20230706 | 151200 | 6169117450 | 22550 | 22500 | 22550 | 22500 | 1184 |
| 263 | 20230706 | 151100 | 6142453300 | 22500 | 22400 | 22500 | 22400 | 1190 |
| 264 | 20230706 | 151000 | 6115719250 | 22400 | 22450 | 22450 | 22350 | 1284 |
| 265 | 20230706 | 150900 | 6086934750 | 22450 | 22450 | 22450 | 22350 | 466 |
| 266 | 20230706 | 150800 | 6076503250 | 22450 | 22350 | 22500 | 22350 | 1979 |
| 267 | 20230706 | 150700 | 6032119500 | 22400 | 22150 | 22400 | 22100 | 4060 |
| 268 | 20230706 | 150600 | 5941641600 | 22100 | 22300 | 22350 | 22100 | 2690 |
| 269 | 20230706 | 150500 | 5881828550 | 22350 | 22350 | 22400 | 22300 | 488 |
| 270 | 20230706 | 150400 | 5870931100 | 22350 | 22400 | 22400 | 22350 | 1645 |
| 271 | 20230706 | 150300 | 5834112100 | 22400 | 22400 | 22450 | 22350 | 703 |
| 272 | 20230706 | 150200 | 5818375050 | 22350 | 22350 | 22450 | 22350 | 708 |
| 273 | 20230706 | 150100 | 5802541250 | 22400 | 22350 | 22450 | 22300 | 417 |
| 274 | 20230706 | 150000 | 5793208950 | 22350 | 22500 | 22550 | 22350 | 6042 |
| 275 | 20230706 | 145900 | 5657428200 | 22500 | 22550 | 22550 | 22500 | 1516 |
| 276 | 20230706 | 145800 | 5623243100 | 22600 | 22600 | 22600 | 22600 | 341 |
| 277 | 20230706 | 145700 | 5615536500 | 22600 | 22600 | 22600 | 22550 | 251 |
| 278 | 20230706 | 145600 | 5609868600 | 22600 | 22600 | 22600 | 22550 | 342 |
| 279 | 20230706 | 145500 | 5602139950 | 22550 | 22550 | 22600 | 22550 | 746 |
| 280 | 20230706 | 145400 | 5585283800 | 22600 | 22600 | 22600 | 22550 | 465 |
| 281 | 20230706 | 145300 | 5574775850 | 22600 | 22600 | 22600 | 22550 | 267 |
| 282 | 20230706 | 145200 | 5568744000 | 22550 | 22600 | 22600 | 22550 | 332 |
| 283 | 20230706 | 145100 | 5561246850 | 22550 | 22600 | 22600 | 22550 | 47 |
| 284 | 20230706 | 145000 | 5560186200 | 22650 | 22550 | 22650 | 22550 | 145 |
| 285 | 20230706 | 144900 | 5556908850 | 22550 | 22550 | 22600 | 22550 | 198 |
| 286 | 20230706 | 144800 | 5552438150 | 22550 | 22550 | 22600 | 22500 | 1528 |
| 287 | 20230706 | 144700 | 5518023750 | 22650 | 22550 | 22650 | 22500 | 1544 |
| 288 | 20230706 | 144600 | 5483180600 | 22500 | 22500 | 22550 | 22500 | 340 |
| 289 | 20230706 | 144500 | 5475526100 | 22550 | 22550 | 22600 | 22550 | 1777 |
| 290 | 20230706 | 144400 | 5435445100 | 22600 | 22600 | 22600 | 22550 | 38 |
| 291 | 20230706 | 144300 | 5434586900 | 22600 | 22650 | 22700 | 22550 | 2226 |
| 292 | 20230706 | 144200 | 5384250450 | 22650 | 22650 | 22700 | 22650 | 233 |
| 293 | 20230706 | 144100 | 5378968000 | 22600 | 22650 | 22650 | 22600 | 223 |
| 294 | 20230706 | 144000 | 5373918400 | 22650 | 22650 | 22650 | 22600 | 238 |
| 295 | 20230706 | 143900 | 5368537000 | 22600 | 22600 | 22700 | 22600 | 1292 |
| 296 | 20230706 | 143800 | 5339325350 | 22650 | 22600 | 22650 | 22600 | 1127 |
| 297 | 20230706 | 143700 | 5313854200 | 22650 | 22650 | 22700 | 22600 | 253 |
| 298 | 20230706 | 143600 | 5308122400 | 22650 | 22650 | 22700 | 22650 | 1386 |
| 299 | 20230706 | 143500 | 5276726000 | 22700 | 22750 | 22750 | 22700 | 899 |
| 300 | 20230706 | 143400 | 5256311350 | 22700 | 22750 | 22750 | 22700 | 161 |
| 301 | 20230706 | 143300 | 5252654100 | 22750 | 22750 | 22800 | 22700 | 273 |
| 302 | 20230706 | 143200 | 5246445600 | 22700 | 22750 | 22800 | 22700 | 868 |
| 303 | 20230706 | 143100 | 5226695500 | 22750 | 22750 | 22800 | 22750 | 70 |
| 304 | 20230706 | 143000 | 5225102100 | 22850 | 22800 | 22850 | 22750 | 196 |
| 305 | 20230706 | 142900 | 5220632150 | 22800 | 22800 | 22850 | 22800 | 842 |
| 306 | 20230706 | 142800 | 5201433650 | 22800 | 22700 | 22800 | 22700 | 407 |
| 307 | 20230706 | 142700 | 5192157700 | 22750 | 22800 | 22800 | 22750 | 1249 |
| 308 | 20230706 | 142600 | 5163683750 | 22700 | 22750 | 22800 | 22700 | 145 |
| 309 | 20230706 | 142500 | 5160382150 | 22750 | 22750 | 22750 | 22700 | 100 |
| 310 | 20230706 | 142400 | 5158109750 | 22700 | 22750 | 22800 | 22700 | 148 |
| 311 | 20230706 | 142300 | 5154741550 | 22750 | 22700 | 22750 | 22700 | 162 |
| 312 | 20230706 | 142200 | 5151061650 | 22700 | 22750 | 22750 | 22650 | 211 |
| 313 | 20230706 | 142100 | 5146270700 | 22800 | 22750 | 22800 | 22700 | 555 |
| 314 | 20230706 | 142000 | 5133645350 | 22700 | 22750 | 22750 | 22700 | 885 |
| 315 | 20230706 | 141900 | 5113545250 | 22750 | 22750 | 22850 | 22750 | 189 |
| 316 | 20230706 | 141800 | 5109239500 | 22800 | 22750 | 22800 | 22750 | 31 |
| 317 | 20230706 | 141700 | 5108533300 | 22800 | 22750 | 22800 | 22750 | 146 |
| 318 | 20230706 | 141600 | 5105205050 | 22750 | 22800 | 22800 | 22750 | 60 |
| 319 | 20230706 | 141500 | 5103839050 | 22800 | 22800 | 22850 | 22800 | 141 |
| 320 | 20230706 | 141400 | 5100622500 | 22750 | 22750 | 22800 | 22700 | 81 |
| 321 | 20230706 | 141300 | 5098777850 | 22750 | 22850 | 22900 | 22700 | 3195 |
| 322 | 20230706 | 141200 | 5026054200 | 22850 | 22900 | 22900 | 22850 | 100 |
| 323 | 20230706 | 141100 | 5023768300 | 22900 | 22900 | 22900 | 22850 | 176 |
| 324 | 20230706 | 141000 | 5019738450 | 22900 | 22850 | 22900 | 22800 | 215 |
| 325 | 20230706 | 140900 | 5014831550 | 22800 | 22900 | 22950 | 22800 | 424 |
| 326 | 20230706 | 140800 | 5005135700 | 22900 | 22900 | 22900 | 22900 | 135 |
| 327 | 20230706 | 140700 | 5002044200 | 22850 | 22800 | 22900 | 22800 | 918 |
| 328 | 20230706 | 140600 | 4981105450 | 22750 | 22750 | 22800 | 22750 | 93 |
| 329 | 20230706 | 140500 | 4978987100 | 22700 | 22750 | 22800 | 22700 | 887 |
| 330 | 20230706 | 140400 | 4958808650 | 22750 | 22750 | 22750 | 22700 | 238 |
| 331 | 20230706 | 140300 | 4953395800 | 22700 | 22850 | 22850 | 22700 | 3307 |
| 332 | 20230706 | 140200 | 4878292100 | 22850 | 22850 | 22900 | 22850 | 316 |
| 333 | 20230706 | 140100 | 4871065500 | 22800 | 22850 | 22850 | 22800 | 178 |
| 334 | 20230706 | 140000 | 4867006100 | 22800 | 22850 | 22850 | 22800 | 154 |
| 335 | 20230706 | 135900 | 4863490550 | 22850 | 22800 | 22850 | 22750 | 449 |
| 336 | 20230706 | 135800 | 4853264250 | 22800 | 22800 | 22800 | 22750 | 375 |
| 337 | 20230706 | 135700 | 4844716800 | 22850 | 22850 | 22900 | 22800 | 125 |
| 338 | 20230706 | 135600 | 4841860550 | 22900 | 22900 | 22900 | 22850 | 115 |
| 339 | 20230706 | 135500 | 4839227650 | 22850 | 22850 | 22850 | 22800 | 125 |
| 340 | 20230706 | 135400 | 4836373950 | 22900 | 22900 | 22900 | 22850 | 111 |
| 341 | 20230706 | 135300 | 4833833000 | 22900 | 22850 | 22950 | 22850 | 70 |
| 342 | 20230706 | 135200 | 4832230700 | 22800 | 22750 | 22800 | 22750 | 44 |
| 343 | 20230706 | 135100 | 4831228050 | 22900 | 22900 | 22900 | 22750 | 626 |
| 344 | 20230706 | 135000 | 4816953400 | 22850 | 22850 | 22900 | 22850 | 40 |
| 345 | 20230706 | 134900 | 4816038500 | 22850 | 22900 | 22900 | 22800 | 259 |
| 346 | 20230706 | 134800 | 4810123750 | 22850 | 22850 | 22850 | 22850 | 56 |
| 347 | 20230706 | 134700 | 4808844150 | 22900 | 22900 | 22900 | 22850 | 97 |
| 348 | 20230706 | 134600 | 4806625200 | 22900 | 22850 | 22900 | 22800 | 175 |
| 349 | 20230706 | 134500 | 4802628300 | 22800 | 22850 | 22900 | 22800 | 78 |
| 350 | 20230706 | 134400 | 4800844550 | 22850 | 22900 | 22900 | 22850 | 646 |
| 351 | 20230706 | 134300 | 4786052600 | 22850 | 22750 | 22850 | 22750 | 149 |
| 352 | 20230706 | 134200 | 4782651150 | 22850 | 22900 | 22900 | 22800 | 214 |
| 353 | 20230706 | 134100 | 4777758650 | 22900 | 22900 | 22900 | 22900 | 12 |
| 354 | 20230706 | 134000 | 4777483850 | 22950 | 22800 | 22950 | 22800 | 5668 |
| 355 | 20230706 | 133900 | 4648247950 | 22750 | 22750 | 22800 | 22700 | 586 |
| 356 | 20230706 | 133800 | 4634918200 | 22750 | 22750 | 22750 | 22700 | 60 |
| 357 | 20230706 | 133700 | 4633553800 | 22750 | 22700 | 22750 | 22700 | 214 |
| 358 | 20230706 | 133600 | 4628689850 | 22700 | 22750 | 22750 | 22600 | 2484 |
| 359 | 20230706 | 133500 | 4572430550 | 22750 | 22750 | 22750 | 22700 | 41 |
| 360 | 20230706 | 133400 | 4571498400 | 22700 | 22700 | 22750 | 22700 | 1097 |
| 361 | 20230706 | 133300 | 4546563850 | 22750 | 22700 | 22750 | 22700 | 113 |
| 362 | 20230706 | 133200 | 4543996100 | 22750 | 22750 | 22750 | 22700 | 103 |
| 363 | 20230706 | 133100 | 4541655300 | 22700 | 22750 | 22750 | 22700 | 195 |
| 364 | 20230706 | 133000 | 4537224500 | 22750 | 22650 | 22750 | 22650 | 138 |
| 365 | 20230706 | 132900 | 4534087650 | 22750 | 22650 | 22750 | 22650 | 1402 |
| 366 | 20230706 | 132800 | 4502307000 | 22750 | 22700 | 22750 | 22700 | 378 |
| 367 | 20230706 | 132700 | 4493722950 | 22700 | 22700 | 22700 | 22650 | 90 |
| 368 | 20230706 | 132600 | 4491680500 | 22700 | 22750 | 22750 | 22650 | 83 |
| 369 | 20230706 | 132500 | 4489794350 | 22700 | 22750 | 22750 | 22650 | 541 |
| 370 | 20230706 | 132400 | 4477510600 | 22700 | 22650 | 22750 | 22650 | 133 |
| 371 | 20230706 | 132300 | 4474494300 | 22750 | 22700 | 22750 | 22650 | 265 |
| 372 | 20230706 | 132200 | 4468477350 | 22750 | 22750 | 22750 | 22700 | 395 |
| 373 | 20230706 | 132100 | 4459504750 | 22650 | 22650 | 22750 | 22650 | 275 |
| 374 | 20230706 | 132000 | 4453257050 | 22650 | 22750 | 22750 | 22650 | 483 |
| 375 | 20230706 | 131900 | 4442311900 | 22650 | 22700 | 22700 | 22600 | 1325 |
| 376 | 20230706 | 131800 | 4412299050 | 22650 | 22650 | 22700 | 22600 | 757 |
| 377 | 20230706 | 131700 | 4395163800 | 22700 | 22700 | 22750 | 22650 | 3262 |
| 378 | 20230706 | 131600 | 4321185200 | 22800 | 22700 | 22800 | 22700 | 114 |
| 379 | 20230706 | 131500 | 4318590850 | 22750 | 22850 | 22850 | 22700 | 3160 |
| 380 | 20230706 | 131400 | 4246647700 | 22850 | 22850 | 22900 | 22800 | 81 |
| 381 | 20230706 | 131300 | 4244795650 | 22850 | 22850 | 22850 | 22800 | 244 |
| 382 | 20230706 | 131200 | 4239221300 | 22850 | 22850 | 22850 | 22800 | 187 |
| 383 | 20230706 | 131100 | 4234948950 | 22800 | 22750 | 22800 | 22750 | 587 |
| 384 | 20230706 | 131000 | 4221567000 | 22750 | 22800 | 22800 | 22750 | 1369 |
| 385 | 20230706 | 130900 | 4190419150 | 22800 | 22800 | 22800 | 22750 | 223 |
| 386 | 20230706 | 130800 | 4185337950 | 22800 | 22800 | 22800 | 22750 | 74 |
| 387 | 20230706 | 130700 | 4183651750 | 22800 | 22800 | 22800 | 22750 | 595 |
| 388 | 20230706 | 130600 | 4170090050 | 22750 | 22800 | 22800 | 22750 | 333 |
| 389 | 20230706 | 130500 | 4162501250 | 22750 | 22850 | 22850 | 22750 | 1002 |
| 390 | 20230706 | 130400 | 4139653500 | 22800 | 22900 | 22900 | 22800 | 1468 |
| 391 | 20230706 | 130300 | 4106116500 | 22850 | 22850 | 22900 | 22800 | 323 |
| 392 | 20230706 | 130200 | 4098734100 | 22900 | 22850 | 22900 | 22850 | 249 |
| 393 | 20230706 | 130100 | 4093040300 | 22850 | 22900 | 22900 | 22800 | 128 |
| 394 | 20230706 | 130000 | 4090115750 | 22850 | 22850 | 22900 | 22850 | 157 |
| 395 | 20230706 | 125900 | 4086522200 | 22800 | 22850 | 22850 | 22800 | 67 |
| 396 | 20230706 | 125800 | 4084993550 | 22850 | 22900 | 22900 | 22800 | 388 |
| 397 | 20230706 | 125700 | 4076128100 | 22850 | 22850 | 22900 | 22850 | 303 |
| 398 | 20230706 | 125600 | 4069201200 | 22850 | 22850 | 22950 | 22850 | 534 |
| 399 | 20230706 | 125500 | 4056983800 | 22850 | 22850 | 22850 | 22800 | 104 |
| 400 | 20230706 | 125400 | 4054610000 | 22800 | 22850 | 22850 | 22800 | 177 |
| 401 | 20230706 | 125300 | 4050569300 | 22850 | 22850 | 22850 | 22800 | 107 |
| 402 | 20230706 | 125200 | 4048124950 | 22800 | 22850 | 22850 | 22800 | 634 |
| 403 | 20230706 | 125100 | 4033666600 | 22850 | 22900 | 22900 | 22850 | 470 |
| 404 | 20230706 | 125000 | 4022922600 | 22900 | 22800 | 22900 | 22800 | 238 |
| 405 | 20230706 | 124900 | 4017491100 | 22850 | 22850 | 22900 | 22800 | 212 |
| 406 | 20230706 | 124800 | 4012645700 | 22900 | 22900 | 22900 | 22850 | 192 |
| 407 | 20230706 | 124700 | 4008254850 | 22800 | 22900 | 22900 | 22800 | 322 |
| 408 | 20230706 | 124600 | 4000900050 | 22900 | 22800 | 22900 | 22800 | 704 |
| 409 | 20230706 | 124500 | 3984845750 | 22850 | 22850 | 22900 | 22800 | 168 |
| 410 | 20230706 | 124400 | 3981003150 | 22900 | 22850 | 22900 | 22800 | 74 |
| 411 | 20230706 | 124300 | 3979312000 | 22850 | 22900 | 22900 | 22800 | 119 |
| 412 | 20230706 | 124200 | 3976591850 | 22800 | 22850 | 22850 | 22800 | 51 |
| 413 | 20230706 | 124100 | 3975428100 | 22800 | 22800 | 22850 | 22800 | 237 |
| 414 | 20230706 | 124000 | 3970015500 | 22850 | 22850 | 22850 | 22800 | 136 |
| 415 | 20230706 | 123900 | 3966912250 | 22800 | 22900 | 22900 | 22800 | 74 |
| 416 | 20230706 | 123800 | 3965221300 | 22850 | 22850 | 22950 | 22800 | 955 |
| 417 | 20230706 | 123700 | 3943415500 | 22850 | 22800 | 22850 | 22800 | 703 |
| 418 | 20230706 | 123600 | 3927386350 | 22750 | 22750 | 22800 | 22750 | 131 |
| 419 | 20230706 | 123500 | 3924403400 | 22800 | 22850 | 22850 | 22750 | 170 |
| 420 | 20230706 | 123400 | 3920525800 | 22850 | 22800 | 22850 | 22800 | 702 |
| 421 | 20230706 | 123300 | 3904515750 | 22800 | 22800 | 22850 | 22800 | 352 |
| 422 | 20230706 | 123200 | 3896489350 | 22800 | 22800 | 22850 | 22800 | 211 |
| 423 | 20230706 | 123100 | 3891669100 | 22850 | 22850 | 22900 | 22850 | 1435 |
| 424 | 20230706 | 123000 | 3858878450 | 22900 | 22900 | 22900 | 22850 | 217 |
| 425 | 20230706 | 122900 | 3853910650 | 22850 | 22900 | 22900 | 22850 | 138 |
| 426 | 20230706 | 122800 | 3850751050 | 22900 | 22850 | 23100 | 22850 | 345 |
| 427 | 20230706 | 122700 | 3842839450 | 22900 | 22900 | 22900 | 22900 | 315 |
| 428 | 20230706 | 122600 | 3835625950 | 22900 | 22900 | 22900 | 22900 | 46 |
| 429 | 20230706 | 122500 | 3834572550 | 22900 | 22900 | 22900 | 22900 | 51 |
| 430 | 20230706 | 122400 | 3833404650 | 22900 | 22900 | 22900 | 22900 | 30 |
| 431 | 20230706 | 122300 | 3832717650 | 22900 | 22900 | 22900 | 22900 | 57 |
| 432 | 20230706 | 122200 | 3831412350 | 22900 | 22900 | 22900 | 22900 | 78 |
| 433 | 20230706 | 122100 | 3829626150 | 22900 | 22900 | 22900 | 22850 | 115 |
| 434 | 20230706 | 122000 | 3826993200 | 22900 | 22950 | 22950 | 22900 | 659 |
| 435 | 20230706 | 121900 | 3811899600 | 22900 | 22850 | 22900 | 22850 | 129 |
| 436 | 20230706 | 121800 | 3808946100 | 22850 | 22950 | 22950 | 22850 | 2489 |
| 437 | 20230706 | 121700 | 3751948100 | 22900 | 22900 | 22900 | 22900 | 11 |
| 438 | 20230706 | 121600 | 3751696200 | 22950 | 22950 | 23000 | 22950 | 583 |
| 439 | 20230706 | 121500 | 3738316300 | 22950 | 22950 | 22950 | 22950 | 442 |
| 440 | 20230706 | 121400 | 3728172400 | 22900 | 22900 | 22900 | 22900 | 23 |
| 441 | 20230706 | 121300 | 3727645700 | 22900 | 22900 | 22900 | 22900 | 68 |
| 442 | 20230706 | 121200 | 3726088500 | 22950 | 23000 | 23000 | 22900 | 90 |
| 443 | 20230706 | 121100 | 3724020950 | 22950 | 22950 | 22950 | 22950 | 151 |
| 444 | 20230706 | 121000 | 3720555500 | 22950 | 22950 | 22950 | 22950 | 62 |
| 445 | 20230706 | 120900 | 3719132600 | 22950 | 23000 | 23000 | 22950 | 222 |
| 446 | 20230706 | 120800 | 3714037650 | 23000 | 22950 | 23050 | 22950 | 592 |
| 447 | 20230706 | 120700 | 3700422000 | 22950 | 23000 | 23000 | 22900 | 324 |
| 448 | 20230706 | 120600 | 3692972400 | 23000 | 22950 | 23100 | 22900 | 278 |
| 449 | 20230706 | 120500 | 3686580800 | 22900 | 22900 | 22900 | 22900 | 23 |
| 450 | 20230706 | 120400 | 3686054100 | 22900 | 22900 | 22900 | 22900 | 55 |
| 451 | 20230706 | 120300 | 3684794600 | 22900 | 22900 | 22900 | 22850 | 89 |
| 452 | 20230706 | 120200 | 3682758750 | 22900 | 22900 | 22900 | 22900 | 81 |
| 453 | 20230706 | 120100 | 3680903850 | 22850 | 22850 | 22900 | 22850 | 260 |
| 454 | 20230706 | 120000 | 3674955300 | 22850 | 22900 | 22900 | 22850 | 469 |
| 455 | 20230706 | 115900 | 3664216150 | 22900 | 22900 | 22900 | 22900 | 838 |
| 456 | 20230706 | 115800 | 3645025950 | 22900 | 22900 | 22900 | 22900 | 87 |
| 457 | 20230706 | 115700 | 3643033650 | 22900 | 22900 | 22900 | 22900 | 30 |
| 458 | 20230706 | 115600 | 3642346650 | 22900 | 23000 | 23050 | 22900 | 264 |
| 459 | 20230706 | 115500 | 3636286900 | 23000 | 22900 | 23100 | 22900 | 892 |
| 460 | 20230706 | 115400 | 3615788550 | 22900 | 22900 | 22900 | 22900 | 31 |
| 461 | 20230706 | 115300 | 3615078650 | 22900 | 22900 | 22900 | 22900 | 45 |
| 462 | 20230706 | 115200 | 3614048150 | 22900 | 22900 | 22900 | 22900 | 63 |
| 463 | 20230706 | 115100 | 3612605450 | 22900 | 23000 | 23000 | 22900 | 14 |
| 464 | 20230706 | 115000 | 3612284650 | 22950 | 22950 | 22950 | 22950 | 543 |
| 465 | 20230706 | 114900 | 3599822800 | 22950 | 22900 | 22950 | 22900 | 69 |
| 466 | 20230706 | 114800 | 3598241850 | 22900 | 22900 | 22950 | 22900 | 107 |
| 467 | 20230706 | 114700 | 3595791450 | 22900 | 22950 | 23000 | 22900 | 95 |
| 468 | 20230706 | 114600 | 3593612250 | 23100 | 22900 | 23100 | 22850 | 398 |
| 469 | 20230706 | 114500 | 3584478950 | 22850 | 22900 | 22900 | 22850 | 252 |
| 470 | 20230706 | 114400 | 3578712350 | 22950 | 22900 | 22950 | 22850 | 106 |
| 471 | 20230706 | 114300 | 3576286300 | 22900 | 22850 | 22900 | 22800 | 169 |
| 472 | 20230706 | 114200 | 3572425550 | 22850 | 22800 | 22900 | 22750 | 192 |
| 473 | 20230706 | 114100 | 3568043000 | 22850 | 22750 | 22850 | 22750 | 26 |
| 474 | 20230706 | 114000 | 3567450300 | 22750 | 22850 | 22850 | 22750 | 715 |
| 475 | 20230706 | 113900 | 3551147100 | 22850 | 22850 | 22850 | 22850 | 142 |
| 476 | 20230706 | 113800 | 3547902400 | 22850 | 22900 | 22900 | 22850 | 806 |
| 477 | 20230706 | 113700 | 3529484300 | 22900 | 22900 | 22900 | 22850 | 74 |
| 478 | 20230706 | 113600 | 3527792250 | 22850 | 22900 | 22900 | 22800 | 131 |
| 479 | 20230706 | 113500 | 3524794500 | 22900 | 22850 | 22900 | 22800 | 569 |
| 480 | 20230706 | 113400 | 3511794950 | 22800 | 22800 | 22850 | 22800 | 119 |
| 481 | 20230706 | 113300 | 3509080550 | 22850 | 22750 | 22850 | 22750 | 388 |
| 482 | 20230706 | 113200 | 3500234900 | 22750 | 22800 | 22800 | 22700 | 387 |
| 483 | 20230706 | 113100 | 3491422500 | 22800 | 22600 | 22800 | 22600 | 1039 |
| 484 | 20230706 | 113000 | 3467832900 | 22600 | 22700 | 22700 | 22600 | 3589 |
| 485 | 20230706 | 112900 | 3386552800 | 22750 | 22850 | 22850 | 22700 | 4793 |
| 486 | 20230706 | 112800 | 3277382900 | 22950 | 22850 | 22950 | 22850 | 215 |
| 487 | 20230706 | 112700 | 3272461400 | 22900 | 22900 | 22900 | 22800 | 906 |
| 488 | 20230706 | 112600 | 3251753350 | 23000 | 22850 | 23000 | 22850 | 412 |
| 489 | 20230706 | 112500 | 3242304600 | 22800 | 22850 | 22850 | 22800 | 765 |
| 490 | 20230706 | 112400 | 3224827650 | 22850 | 22850 | 22900 | 22850 | 356 |
| 491 | 20230706 | 112300 | 3216692800 | 22850 | 22850 | 22850 | 22850 | 51 |
| 492 | 20230706 | 112200 | 3215527450 | 22850 | 22850 | 22900 | 22850 | 468 |
| 493 | 20230706 | 112100 | 3204833500 | 22850 | 22850 | 22900 | 22850 | 374 |
| 494 | 20230706 | 112000 | 3196283650 | 22950 | 22950 | 22950 | 22850 | 3016 |
| 495 | 20230706 | 111900 | 3127339600 | 22900 | 23100 | 23100 | 22850 | 9167 |
| 496 | 20230706 | 111800 | 2916670350 | 23100 | 23100 | 23150 | 23100 | 1265 |
| 497 | 20230706 | 111700 | 2887448700 | 23100 | 23100 | 23150 | 23100 | 111 |
| 498 | 20230706 | 111600 | 2884884350 | 23100 | 23150 | 23150 | 23100 | 173 |
| 499 | 20230706 | 111500 | 2880882550 | 23100 | 23150 | 23150 | 23100 | 260 |
| 500 | 20230706 | 111400 | 2874867250 | 23150 | 23100 | 23150 | 23100 | 23 |
| 501 | 20230706 | 111300 | 2874335400 | 23100 | 23200 | 23200 | 23100 | 4996 |
| 502 | 20230706 | 111200 | 2758583450 | 23200 | 23200 | 23250 | 23200 | 153 |
| 503 | 20230706 | 111100 | 2755033300 | 23250 | 23250 | 23250 | 23200 | 14 |
| 504 | 20230706 | 111000 | 2754708350 | 23200 | 23250 | 23300 | 23200 | 189 |
| 505 | 20230706 | 110900 | 2750317400 | 23250 | 23200 | 23250 | 23200 | 49 |
| 506 | 20230706 | 110800 | 2749179650 | 23200 | 23200 | 23200 | 23200 | 54 |
| 507 | 20230706 | 110700 | 2747926850 | 23200 | 23200 | 23200 | 23200 | 78 |
| 508 | 20230706 | 110600 | 2746117250 | 23200 | 23250 | 23250 | 23200 | 386 |
| 509 | 20230706 | 110500 | 2737143550 | 23250 | 23250 | 23250 | 23250 | 35 |
| 510 | 20230706 | 110400 | 2736329800 | 23250 | 23250 | 23250 | 23250 | 339 |
| 511 | 20230706 | 110300 | 2728448050 | 23250 | 23250 | 23250 | 23250 | 19 |
| 512 | 20230706 | 110200 | 2728006300 | 23300 | 23250 | 23300 | 23250 | 118 |
| 513 | 20230706 | 110100 | 2725258200 | 23250 | 23200 | 23250 | 23200 | 166 |
| 514 | 20230706 | 110000 | 2721400500 | 23200 | 23250 | 23250 | 23200 | 412 |
| 515 | 20230706 | 105900 | 2711831400 | 23250 | 23250 | 23250 | 23250 | 153 |
| 516 | 20230706 | 105800 | 2708274150 | 23250 | 23200 | 23250 | 23200 | 80 |
| 517 | 20230706 | 105700 | 2706416150 | 23200 | 23250 | 23250 | 23200 | 32 |
| 518 | 20230706 | 105600 | 2705673100 | 23200 | 23200 | 23200 | 23200 | 19 |
| 519 | 20230706 | 105500 | 2705232300 | 23200 | 23200 | 23250 | 23200 | 246 |
| 520 | 20230706 | 105400 | 2699523600 | 23200 | 23200 | 23200 | 23150 | 1547 |
| 521 | 20230706 | 105300 | 2663676250 | 23200 | 23200 | 23200 | 23200 | 43 |
| 522 | 20230706 | 105200 | 2662678650 | 23150 | 23150 | 23200 | 23150 | 224 |
| 523 | 20230706 | 105100 | 2657486500 | 23200 | 23150 | 23200 | 23150 | 220 |
| 524 | 20230706 | 105000 | 2652389800 | 23150 | 23250 | 23250 | 23150 | 3397 |
| 525 | 20230706 | 104900 | 2573539150 | 23250 | 23350 | 23350 | 23250 | 3299 |
| 526 | 20230706 | 104800 | 2496624550 | 23350 | 23400 | 23400 | 23350 | 308 |
| 527 | 20230706 | 104700 | 2489432600 | 23400 | 23400 | 23400 | 23400 | 1918 |
| 528 | 20230706 | 104600 | 2444551400 | 23400 | 23350 | 23400 | 23350 | 743 |
| 529 | 20230706 | 104500 | 2427169850 | 23350 | 23400 | 23400 | 23350 | 887 |
| 530 | 20230706 | 104400 | 2406448900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 531 | 20230706 | 104300 | 2406448900 | 23400 | 23400 | 23400 | 23400 | 52 |
| 532 | 20230706 | 104200 | 2405232100 | 23400 | 23400 | 23400 | 23400 | 114 |
| 533 | 20230706 | 104100 | 2402564500 | 23500 | 23450 | 23500 | 23400 | 2851 |
| 534 | 20230706 | 104000 | 2335799600 | 23450 | 23450 | 23450 | 23400 | 144 |
| 535 | 20230706 | 103900 | 2332423850 | 23450 | 23400 | 23450 | 23400 | 24 |
| 536 | 20230706 | 103800 | 2331862000 | 23450 | 23450 | 23500 | 23450 | 1485 |
| 537 | 20230706 | 103700 | 2297034750 | 23500 | 23500 | 23500 | 23450 | 243 |
| 538 | 20230706 | 103600 | 2291335300 | 23500 | 23450 | 23500 | 23450 | 22 |
| 539 | 20230706 | 103500 | 2290819250 | 23450 | 23500 | 23500 | 23450 | 161 |
| 540 | 20230706 | 103400 | 2287042250 | 23500 | 23500 | 23500 | 23500 | 48 |
| 541 | 20230706 | 103300 | 2285914250 | 23500 | 23500 | 23500 | 23450 | 74 |
| 542 | 20230706 | 103200 | 2284176200 | 23450 | 23450 | 23450 | 23450 | 120 |
| 543 | 20230706 | 103100 | 2281362200 | 23450 | 23400 | 23450 | 23400 | 226 |
| 544 | 20230706 | 103000 | 2276063550 | 23450 | 23500 | 23550 | 23450 | 2569 |
| 545 | 20230706 | 102900 | 2215754100 | 23550 | 23550 | 23550 | 23550 | 10 |
| 546 | 20230706 | 102800 | 2215518600 | 23550 | 23500 | 23550 | 23500 | 195 |
| 547 | 20230706 | 102700 | 2210928350 | 23550 | 23600 | 23600 | 23550 | 643 |
| 548 | 20230706 | 102600 | 2195785550 | 23600 | 23600 | 23600 | 23600 | 53 |
| 549 | 20230706 | 102500 | 2194534750 | 23600 | 23650 | 23650 | 23600 | 49 |
| 550 | 20230706 | 102400 | 2193378200 | 23650 | 23700 | 23750 | 23650 | 696 |
| 551 | 20230706 | 102300 | 2176882700 | 23750 | 23700 | 23750 | 23700 | 34 |
| 552 | 20230706 | 102200 | 2176076700 | 23700 | 23700 | 23700 | 23700 | 130 |
| 553 | 20230706 | 102100 | 2172995700 | 23750 | 23750 | 23800 | 23750 | 783 |
| 554 | 20230706 | 102000 | 2154398950 | 23800 | 23800 | 23800 | 23750 | 2359 |
| 555 | 20230706 | 101900 | 2098296100 | 23850 | 23800 | 23850 | 23750 | 966 |
| 556 | 20230706 | 101800 | 2075289750 | 23750 | 23750 | 23750 | 23750 | 435 |
| 557 | 20230706 | 101700 | 2064958500 | 23800 | 23750 | 23800 | 23750 | 883 |
| 558 | 20230706 | 101600 | 2043953100 | 23750 | 23750 | 23750 | 23750 | 565 |
| 559 | 20230706 | 101500 | 2030534350 | 23700 | 23700 | 23750 | 23700 | 1186 |
| 560 | 20230706 | 101400 | 2002425800 | 23700 | 23700 | 23700 | 23700 | 32 |
| 561 | 20230706 | 101300 | 2001667400 | 23650 | 23600 | 23650 | 23600 | 554 |
| 562 | 20230706 | 101200 | 1988566150 | 23600 | 23600 | 23650 | 23600 | 154 |
| 563 | 20230706 | 101100 | 1984931650 | 23600 | 23600 | 23650 | 23600 | 1082 |
| 564 | 20230706 | 101000 | 1959390250 | 23550 | 23550 | 23550 | 23550 | 4 |
| 565 | 20230706 | 100900 | 1959296050 | 23550 | 23600 | 23600 | 23550 | 377 |
| 566 | 20230706 | 100800 | 1950403850 | 23650 | 23650 | 23650 | 23650 | 110 |
| 567 | 20230706 | 100700 | 1947802350 | 23650 | 23550 | 23650 | 23550 | 633 |
| 568 | 20230706 | 100600 | 1932880200 | 23550 | 23550 | 23550 | 23550 | 101 |
| 569 | 20230706 | 100500 | 1930501650 | 23550 | 23400 | 23550 | 23400 | 330 |
| 570 | 20230706 | 100400 | 1922760150 | 23400 | 23400 | 23400 | 23400 | 200 |
| 571 | 20230706 | 100300 | 1918080150 | 23400 | 23400 | 23400 | 23400 | 497 |
| 572 | 20230706 | 100200 | 1906450350 | 23450 | 23600 | 23600 | 23450 | 3073 |
| 573 | 20230706 | 100100 | 1834177000 | 23600 | 23650 | 23650 | 23600 | 366 |
| 574 | 20230706 | 100000 | 1825522550 | 23600 | 23550 | 23600 | 23550 | 251 |
| 575 | 20230706 | 095900 | 1819599050 | 23550 | 23550 | 23550 | 23550 | 2 |
| 576 | 20230706 | 095800 | 1819551950 | 23500 | 23500 | 23500 | 23500 | 341 |
| 577 | 20230706 | 095700 | 1811538450 | 23500 | 23600 | 23600 | 23500 | 219 |
| 578 | 20230706 | 095600 | 1806380400 | 23600 | 23550 | 23600 | 23550 | 110 |
| 579 | 20230706 | 095500 | 1803788400 | 23600 | 23500 | 23600 | 23500 | 533 |
| 580 | 20230706 | 095400 | 1791229900 | 23500 | 23500 | 23500 | 23500 | 45 |
| 581 | 20230706 | 095300 | 1790172400 | 23500 | 23450 | 23550 | 23450 | 184 |
| 582 | 20230706 | 095200 | 1785854650 | 23450 | 23450 | 23450 | 23450 | 121 |
| 583 | 20230706 | 095100 | 1783017200 | 23400 | 23350 | 23400 | 23350 | 204 |
| 584 | 20230706 | 095000 | 1778244300 | 23350 | 23400 | 23450 | 23350 | 518 |
| 585 | 20230706 | 094900 | 1766146600 | 23450 | 23350 | 23500 | 23350 | 345 |
| 586 | 20230706 | 094800 | 1758078150 | 23350 | 23300 | 23350 | 23300 | 61 |
| 587 | 20230706 | 094700 | 1756655850 | 23300 | 23350 | 23350 | 23300 | 1108 |
| 588 | 20230706 | 094600 | 1730789450 | 23300 | 23350 | 23350 | 23300 | 50 |
| 589 | 20230706 | 094500 | 1729624100 | 23300 | 23300 | 23350 | 23300 | 747 |
| 590 | 20230706 | 094400 | 1712184600 | 23300 | 23300 | 23350 | 23250 | 155 |
| 591 | 20230706 | 094300 | 1708570950 | 23250 | 23350 | 23350 | 23250 | 2283 |
| 592 | 20230706 | 094200 | 1655348500 | 23350 | 23400 | 23400 | 23350 | 1245 |
| 593 | 20230706 | 094100 | 1626215600 | 23450 | 23400 | 23450 | 23400 | 310 |
| 594 | 20230706 | 094000 | 1618961500 | 23400 | 23500 | 23500 | 23400 | 991 |
| 595 | 20230706 | 093900 | 1595722250 | 23450 | 23600 | 23600 | 23450 | 247 |
| 596 | 20230706 | 093800 | 1589909250 | 23550 | 23650 | 23650 | 23550 | 393 |
| 597 | 20230706 | 093700 | 1580637100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 598 | 20230706 | 093600 | 1580637100 | 23600 | 23600 | 23600 | 23600 | 33 |
| 599 | 20230706 | 093500 | 1579858300 | 23600 | 23600 | 23600 | 23500 | 384 |
| 600 | 20230706 | 093400 | 1570797900 | 23600 | 23600 | 23600 | 23600 | 101 |
| 601 | 20230706 | 093300 | 1568414300 | 23450 | 23500 | 23550 | 23450 | 1334 |
| 602 | 20230706 | 093200 | 1537063850 | 23550 | 23550 | 23550 | 23550 | 94 |
| 603 | 20230706 | 093100 | 1534850150 | 23550 | 23550 | 23600 | 23550 | 75 |
| 604 | 20230706 | 093000 | 1533083850 | 23500 | 23500 | 23500 | 23400 | 3706 |
| 605 | 20230706 | 092900 | 1446213600 | 23500 | 23550 | 23550 | 23500 | 1046 |
| 606 | 20230706 | 092800 | 1421615500 | 23550 | 23550 | 23550 | 23550 | 451 |
| 607 | 20230706 | 092700 | 1410994450 | 23500 | 23600 | 23600 | 23500 | 58 |
| 608 | 20230706 | 092600 | 1409628450 | 23600 | 23500 | 23600 | 23500 | 185 |
| 609 | 20230706 | 092500 | 1405276000 | 23500 | 23550 | 23550 | 23500 | 402 |
| 610 | 20230706 | 092400 | 1395821300 | 23600 | 23550 | 23600 | 23500 | 1253 |
| 611 | 20230706 | 092300 | 1366296200 | 23550 | 23600 | 23600 | 23550 | 450 |
| 612 | 20230706 | 092200 | 1355677150 | 23600 | 23600 | 23650 | 23600 | 77 |
| 613 | 20230706 | 092100 | 1353858650 | 23600 | 23600 | 23650 | 23550 | 1192 |
| 614 | 20230706 | 092000 | 1325723800 | 23600 | 23700 | 23700 | 23600 | 361 |
| 615 | 20230706 | 091900 | 1317188400 | 23700 | 23700 | 23750 | 23600 | 5379 |
| 616 | 20230706 | 091800 | 1189778200 | 23700 | 23750 | 23750 | 23700 | 602 |
| 617 | 20230706 | 091700 | 1175480850 | 23700 | 23800 | 23800 | 23700 | 420 |
| 618 | 20230706 | 091600 | 1165507750 | 23800 | 23750 | 23800 | 23750 | 31 |
| 619 | 20230706 | 091500 | 1164770450 | 23750 | 23700 | 23750 | 23700 | 339 |
| 620 | 20230706 | 091400 | 1156727150 | 23700 | 23700 | 23750 | 23650 | 991 |
| 621 | 20230706 | 091300 | 1133253100 | 23750 | 23850 | 23850 | 23750 | 394 |
| 622 | 20230706 | 091200 | 1123878950 | 23850 | 23800 | 23850 | 23800 | 610 |
| 623 | 20230706 | 091100 | 1109353850 | 23800 | 24000 | 24000 | 23800 | 1297 |
| 624 | 20230706 | 091000 | 1078327450 | 23950 | 24250 | 24250 | 23950 | 5633 |
| 625 | 20230706 | 090900 | 942402750 | 24250 | 24450 | 24450 | 24250 | 2849 |
| 626 | 20230706 | 090800 | 873130700 | 24450 | 24250 | 24500 | 24250 | 11071 |
| 627 | 20230706 | 090700 | 602503300 | 24300 | 24200 | 24300 | 24100 | 6903 |
| 628 | 20230706 | 090600 | 435200550 | 24200 | 23850 | 24200 | 23850 | 7195 |
| 629 | 20230706 | 090500 | 261900650 | 23850 | 23650 | 23850 | 23600 | 1322 |
| 630 | 20230706 | 090400 | 230589150 | 23600 | 23650 | 23650 | 23550 | 927 |
| 631 | 20230706 | 090300 | 208754650 | 23550 | 23600 | 23650 | 23550 | 783 |
| 632 | 20230706 | 090200 | 190274200 | 23600 | 23700 | 23700 | 23600 | 1474 |
| 633 | 20230706 | 090100 | 155391600 | 23700 | 23700 | 23700 | 23650 | 859 |
| 634 | 20230706 | 090000 | 135039650 | 23700 | 23950 | 24000 | 23700 | 5630 |