32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 190000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 24331 |
| 3 | 20230707 | 185900 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20230707 | 185800 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20230707 | 185700 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20230707 | 185600 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20230707 | 185500 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20230707 | 185400 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20230707 | 185300 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20230707 | 185200 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20230707 | 185100 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20230707 | 185000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20230707 | 184900 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20230707 | 184800 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20230707 | 184700 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20230707 | 184600 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20230707 | 184500 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20230707 | 184400 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20230707 | 184300 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20230707 | 184200 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20230707 | 184100 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20230707 | 184000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20230707 | 183900 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20230707 | 183800 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20230707 | 183700 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20230707 | 183600 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20230707 | 183500 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20230707 | 183400 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20230707 | 183300 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20230707 | 183200 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20230707 | 183100 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20230707 | 183000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 24331 |
| 33 | 20230707 | 182900 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20230707 | 182800 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20230707 | 182700 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20230707 | 182600 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20230707 | 182500 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20230707 | 182400 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20230707 | 182300 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20230707 | 182200 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20230707 | 182100 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20230707 | 182000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20230707 | 181900 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20230707 | 181800 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20230707 | 181700 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20230707 | 181600 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20230707 | 181500 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20230707 | 181400 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20230707 | 181300 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20230707 | 181200 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20230707 | 181100 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20230707 | 181000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20230707 | 180900 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20230707 | 180800 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20230707 | 180700 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20230707 | 180600 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20230707 | 180500 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20230707 | 180400 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20230707 | 180300 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20230707 | 180200 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20230707 | 180100 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20230707 | 180000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 24331 |
| 63 | 20230707 | 175900 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20230707 | 175800 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20230707 | 175700 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20230707 | 175600 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20230707 | 175500 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20230707 | 175400 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20230707 | 175300 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20230707 | 175200 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20230707 | 175100 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20230707 | 175000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20230707 | 174900 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20230707 | 174800 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20230707 | 174700 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20230707 | 174600 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20230707 | 174500 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20230707 | 174400 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20230707 | 174300 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20230707 | 174200 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20230707 | 174100 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20230707 | 174000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20230707 | 173900 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20230707 | 173800 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20230707 | 173700 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20230707 | 173600 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20230707 | 173500 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20230707 | 173400 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20230707 | 173300 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20230707 | 173200 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20230707 | 173100 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20230707 | 173000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 24331 |
| 93 | 20230707 | 172900 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20230707 | 172800 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20230707 | 172700 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20230707 | 172600 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20230707 | 172500 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20230707 | 172400 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20230707 | 172300 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20230707 | 172200 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20230707 | 172100 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20230707 | 172000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20230707 | 171900 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20230707 | 171800 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20230707 | 171700 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20230707 | 171600 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20230707 | 171500 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20230707 | 171400 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20230707 | 171300 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20230707 | 171200 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20230707 | 171100 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20230707 | 171000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20230707 | 170900 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20230707 | 170800 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20230707 | 170700 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20230707 | 170600 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20230707 | 170500 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20230707 | 170400 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20230707 | 170300 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20230707 | 170200 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20230707 | 170100 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20230707 | 170000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 24331 |
| 123 | 20230707 | 165900 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20230707 | 165800 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20230707 | 165700 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20230707 | 165600 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20230707 | 165500 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20230707 | 165400 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20230707 | 165300 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20230707 | 165200 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20230707 | 165100 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20230707 | 165000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20230707 | 164900 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20230707 | 164800 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20230707 | 164700 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20230707 | 164600 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20230707 | 164500 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20230707 | 164400 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20230707 | 164300 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20230707 | 164200 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20230707 | 164100 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20230707 | 164000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20230707 | 163900 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20230707 | 163800 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20230707 | 163700 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20230707 | 163600 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20230707 | 163500 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20230707 | 163400 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20230707 | 163300 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20230707 | 163200 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20230707 | 163100 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20230707 | 163000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 24331 |
| 153 | 20230707 | 162900 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20230707 | 162800 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20230707 | 162700 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20230707 | 162600 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20230707 | 162500 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20230707 | 162400 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20230707 | 162300 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20230707 | 162200 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20230707 | 162100 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20230707 | 162000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20230707 | 161900 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20230707 | 161800 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20230707 | 161700 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20230707 | 161600 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20230707 | 161500 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20230707 | 161400 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20230707 | 161300 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20230707 | 161200 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20230707 | 161100 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20230707 | 161000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20230707 | 160900 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20230707 | 160800 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20230707 | 160700 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20230707 | 160600 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20230707 | 160500 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20230707 | 160400 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20230707 | 160300 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20230707 | 160200 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20230707 | 160100 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20230707 | 160000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 24331 |
| 183 | 20230707 | 155900 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20230707 | 155800 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20230707 | 155700 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20230707 | 155600 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20230707 | 155500 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20230707 | 155400 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20230707 | 155300 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20230707 | 155200 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20230707 | 155100 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20230707 | 155000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20230707 | 154900 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20230707 | 154800 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20230707 | 154700 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20230707 | 154600 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20230707 | 154500 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20230707 | 154400 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20230707 | 154300 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20230707 | 154200 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20230707 | 154100 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20230707 | 154000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20230707 | 153900 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20230707 | 153800 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20230707 | 153700 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20230707 | 153600 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20230707 | 153500 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20230707 | 153400 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20230707 | 153300 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20230707 | 153200 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20230707 | 153100 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20230707 | 153000 | 6731064700 | 42700 | 42700 | 42700 | 42700 | 48662 |
| 213 | 20230707 | 152900 | 5692131000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 214 | 20230707 | 152800 | 5692131000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 215 | 20230707 | 152700 | 5692131000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 216 | 20230707 | 152600 | 5692131000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 217 | 20230707 | 152500 | 5692131000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 218 | 20230707 | 152400 | 5692131000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 219 | 20230707 | 152300 | 5692131000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 220 | 20230707 | 152200 | 5692131000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 221 | 20230707 | 152100 | 5692131000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 222 | 20230707 | 152000 | 5692131000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 223 | 20230707 | 151900 | 5692131000 | 42800 | 42800 | 42800 | 42700 | 670 |
| 224 | 20230707 | 151800 | 5663477800 | 42800 | 42800 | 42850 | 42800 | 300 |
| 225 | 20230707 | 151700 | 5650636150 | 42700 | 42700 | 42850 | 42700 | 206 |
| 226 | 20230707 | 151600 | 5641820050 | 42750 | 42700 | 42850 | 42700 | 1175 |
| 227 | 20230707 | 151500 | 5591585850 | 42800 | 42750 | 42800 | 42700 | 970 |
| 228 | 20230707 | 151400 | 5550115250 | 42750 | 42750 | 42800 | 42700 | 272 |
| 229 | 20230707 | 151300 | 5538487400 | 42800 | 42750 | 42800 | 42700 | 515 |
| 230 | 20230707 | 151200 | 5516473800 | 42750 | 42700 | 42750 | 42700 | 168 |
| 231 | 20230707 | 151100 | 5509300100 | 42700 | 42800 | 42800 | 42700 | 651 |
| 232 | 20230707 | 151000 | 5481469800 | 42750 | 42750 | 42800 | 42750 | 164 |
| 233 | 20230707 | 150900 | 5474458600 | 42750 | 42800 | 42800 | 42750 | 199 |
| 234 | 20230707 | 150800 | 5465949250 | 42800 | 42750 | 42800 | 42750 | 221 |
| 235 | 20230707 | 150700 | 5456496850 | 42800 | 42750 | 42800 | 42750 | 76 |
| 236 | 20230707 | 150600 | 5453247500 | 42750 | 42750 | 42800 | 42750 | 11 |
| 237 | 20230707 | 150500 | 5452777100 | 42750 | 42850 | 42850 | 42750 | 406 |
| 238 | 20230707 | 150400 | 5435391400 | 42850 | 42750 | 42900 | 42750 | 562 |
| 239 | 20230707 | 150300 | 5411319350 | 42800 | 42800 | 42800 | 42750 | 116 |
| 240 | 20230707 | 150200 | 5406355450 | 42800 | 42800 | 42800 | 42750 | 76 |
| 241 | 20230707 | 150100 | 5403102850 | 42800 | 42750 | 42800 | 42750 | 228 |
| 242 | 20230707 | 150000 | 5393346200 | 42800 | 42800 | 42800 | 42750 | 44 |
| 243 | 20230707 | 145900 | 5391463850 | 42750 | 42750 | 42800 | 42750 | 96 |
| 244 | 20230707 | 145800 | 5387359250 | 42800 | 42750 | 42800 | 42750 | 164 |
| 245 | 20230707 | 145700 | 5380347750 | 42800 | 42800 | 42800 | 42750 | 110 |
| 246 | 20230707 | 145600 | 5375644350 | 42800 | 42800 | 42850 | 42750 | 661 |
| 247 | 20230707 | 145500 | 5347354050 | 42800 | 42800 | 42850 | 42800 | 88 |
| 248 | 20230707 | 145400 | 5343584550 | 42850 | 42850 | 42850 | 42800 | 88 |
| 249 | 20230707 | 145300 | 5339815200 | 42800 | 42850 | 42850 | 42800 | 55 |
| 250 | 20230707 | 145200 | 5337459750 | 42800 | 42800 | 42850 | 42750 | 300 |
| 251 | 20230707 | 145100 | 5324619800 | 42800 | 42800 | 42800 | 42750 | 234 |
| 252 | 20230707 | 145000 | 5314605650 | 42800 | 42750 | 42800 | 42750 | 102 |
| 253 | 20230707 | 144900 | 5310241100 | 42750 | 42750 | 42800 | 42750 | 73 |
| 254 | 20230707 | 144800 | 5307118850 | 42750 | 42800 | 42800 | 42750 | 107 |
| 255 | 20230707 | 144700 | 5302541200 | 42750 | 42850 | 42850 | 42750 | 281 |
| 256 | 20230707 | 144600 | 5290514650 | 42800 | 42850 | 42850 | 42750 | 526 |
| 257 | 20230707 | 144500 | 5268001900 | 42800 | 42850 | 42850 | 42800 | 175 |
| 258 | 20230707 | 144400 | 5260505650 | 42850 | 42800 | 42850 | 42800 | 32 |
| 259 | 20230707 | 144300 | 5259135100 | 42800 | 42900 | 42900 | 42800 | 277 |
| 260 | 20230707 | 144200 | 5247265750 | 42900 | 42900 | 42900 | 42850 | 238 |
| 261 | 20230707 | 144100 | 5237065800 | 42850 | 42800 | 42850 | 42800 | 510 |
| 262 | 20230707 | 144000 | 5215215100 | 42800 | 42800 | 42850 | 42800 | 52 |
| 263 | 20230707 | 143900 | 5212988800 | 42800 | 42800 | 42850 | 42800 | 53 |
| 264 | 20230707 | 143800 | 5210719750 | 42800 | 42800 | 42850 | 42800 | 335 |
| 265 | 20230707 | 143700 | 5196369500 | 42850 | 42800 | 42850 | 42700 | 1975 |
| 266 | 20230707 | 143600 | 5111855300 | 42850 | 42800 | 42850 | 42800 | 94 |
| 267 | 20230707 | 143500 | 5107829350 | 42800 | 42850 | 42850 | 42800 | 131 |
| 268 | 20230707 | 143400 | 5102219850 | 42850 | 42750 | 42850 | 42750 | 336 |
| 269 | 20230707 | 143300 | 5087841950 | 42750 | 42750 | 42800 | 42750 | 74 |
| 270 | 20230707 | 143200 | 5084677850 | 42750 | 42750 | 42800 | 42750 | 154 |
| 271 | 20230707 | 143100 | 5078093900 | 42750 | 42700 | 42800 | 42700 | 1025 |
| 272 | 20230707 | 143000 | 5034258250 | 42700 | 42750 | 42800 | 42700 | 831 |
| 273 | 20230707 | 142900 | 4998734300 | 42750 | 42750 | 42800 | 42750 | 109 |
| 274 | 20230707 | 142800 | 4994072250 | 42750 | 42850 | 42900 | 42750 | 374 |
| 275 | 20230707 | 142700 | 4978053650 | 42850 | 42800 | 42850 | 42700 | 2389 |
| 276 | 20230707 | 142600 | 4875868250 | 42800 | 42750 | 42800 | 42750 | 158 |
| 277 | 20230707 | 142500 | 4869113050 | 42800 | 42800 | 42800 | 42750 | 569 |
| 278 | 20230707 | 142400 | 4844766650 | 42800 | 42800 | 42850 | 42800 | 67 |
| 279 | 20230707 | 142300 | 4841898450 | 42850 | 42850 | 42900 | 42800 | 221 |
| 280 | 20230707 | 142200 | 4832428050 | 42850 | 42850 | 42900 | 42850 | 67 |
| 281 | 20230707 | 142100 | 4829556300 | 42850 | 42850 | 42900 | 42850 | 129 |
| 282 | 20230707 | 142000 | 4824024900 | 42900 | 42900 | 42900 | 42850 | 143 |
| 283 | 20230707 | 141900 | 4817893200 | 42850 | 42950 | 43000 | 42850 | 171 |
| 284 | 20230707 | 141800 | 4810553050 | 42900 | 42900 | 42950 | 42800 | 107 |
| 285 | 20230707 | 141700 | 4805967750 | 42800 | 42900 | 42900 | 42800 | 201 |
| 286 | 20230707 | 141600 | 4797356800 | 42950 | 42950 | 43000 | 42900 | 418 |
| 287 | 20230707 | 141500 | 4779413600 | 42900 | 42900 | 42950 | 42900 | 76 |
| 288 | 20230707 | 141400 | 4776152350 | 42900 | 42950 | 42950 | 42900 | 60 |
| 289 | 20230707 | 141300 | 4773577450 | 42900 | 42850 | 43000 | 42800 | 457 |
| 290 | 20230707 | 141200 | 4753986250 | 42850 | 42850 | 42950 | 42800 | 99 |
| 291 | 20230707 | 141100 | 4749742750 | 43000 | 42800 | 43000 | 42800 | 532 |
| 292 | 20230707 | 141000 | 4726920250 | 42850 | 42850 | 42850 | 42800 | 63 |
| 293 | 20230707 | 140900 | 4724223100 | 42800 | 42800 | 42850 | 42800 | 83 |
| 294 | 20230707 | 140800 | 4720670000 | 42800 | 42750 | 43000 | 42750 | 924 |
| 295 | 20230707 | 140700 | 4681117250 | 42800 | 42800 | 42850 | 42750 | 145 |
| 296 | 20230707 | 140600 | 4674911400 | 42800 | 42900 | 42900 | 42800 | 151 |
| 297 | 20230707 | 140500 | 4668446150 | 42950 | 42900 | 42950 | 42800 | 398 |
| 298 | 20230707 | 140400 | 4651399400 | 42850 | 42800 | 43000 | 42800 | 2119 |
| 299 | 20230707 | 140300 | 4560578050 | 42750 | 42850 | 42850 | 42750 | 322 |
| 300 | 20230707 | 140200 | 4546799850 | 42800 | 42800 | 42900 | 42800 | 31 |
| 301 | 20230707 | 140100 | 4545472450 | 42800 | 42900 | 42900 | 42750 | 616 |
| 302 | 20230707 | 140000 | 4519110850 | 42850 | 42800 | 42900 | 42800 | 153 |
| 303 | 20230707 | 135900 | 4512554000 | 42850 | 42800 | 42850 | 42750 | 1279 |
| 304 | 20230707 | 135800 | 4457802900 | 42850 | 42900 | 42900 | 42750 | 2246 |
| 305 | 20230707 | 135700 | 4361637850 | 42900 | 42950 | 42950 | 42900 | 53 |
| 306 | 20230707 | 135600 | 4359363250 | 42950 | 42950 | 42950 | 42900 | 260 |
| 307 | 20230707 | 135500 | 4348208400 | 42900 | 42900 | 42950 | 42900 | 31 |
| 308 | 20230707 | 135400 | 4346877150 | 42950 | 42950 | 42950 | 42900 | 140 |
| 309 | 20230707 | 135300 | 4340866450 | 42900 | 42950 | 42950 | 42900 | 29 |
| 310 | 20230707 | 135200 | 4339621450 | 42950 | 42900 | 42950 | 42900 | 92 |
| 311 | 20230707 | 135100 | 4335674000 | 42950 | 42900 | 42950 | 42900 | 167 |
| 312 | 20230707 | 135000 | 4328508600 | 42950 | 43000 | 43000 | 42800 | 2565 |
| 313 | 20230707 | 134900 | 4218520800 | 43000 | 43000 | 43000 | 42950 | 359 |
| 314 | 20230707 | 134800 | 4203084450 | 43000 | 42950 | 43000 | 42950 | 69 |
| 315 | 20230707 | 134700 | 4200118400 | 43000 | 42950 | 43000 | 42950 | 102 |
| 316 | 20230707 | 134600 | 4195734200 | 42950 | 43000 | 43000 | 42950 | 48 |
| 317 | 20230707 | 134500 | 4193671100 | 43000 | 42950 | 43000 | 42950 | 40 |
| 318 | 20230707 | 134400 | 4191951600 | 43000 | 43000 | 43000 | 42950 | 47 |
| 319 | 20230707 | 134300 | 4189931650 | 42950 | 42950 | 43000 | 42950 | 53 |
| 320 | 20230707 | 134200 | 4187654350 | 43000 | 42950 | 43000 | 42950 | 42 |
| 321 | 20230707 | 134100 | 4185849800 | 43000 | 42950 | 43000 | 42950 | 23 |
| 322 | 20230707 | 134000 | 4184861350 | 42950 | 43000 | 43000 | 42950 | 32 |
| 323 | 20230707 | 133900 | 4183486300 | 42950 | 43000 | 43000 | 42950 | 42 |
| 324 | 20230707 | 133800 | 4181681850 | 43000 | 43000 | 43000 | 42950 | 53 |
| 325 | 20230707 | 133700 | 4179405100 | 42950 | 43000 | 43000 | 42950 | 31 |
| 326 | 20230707 | 133600 | 4178072550 | 43000 | 42950 | 43000 | 42900 | 1588 |
| 327 | 20230707 | 133500 | 4109833450 | 43000 | 42950 | 43000 | 42950 | 226 |
| 328 | 20230707 | 133400 | 4100125900 | 43000 | 43000 | 43000 | 42950 | 57 |
| 329 | 20230707 | 133300 | 4097677250 | 42950 | 42950 | 43000 | 42950 | 19 |
| 330 | 20230707 | 133200 | 4096860550 | 42950 | 42950 | 43000 | 42950 | 377 |
| 331 | 20230707 | 133100 | 4080668100 | 42950 | 42950 | 43000 | 42950 | 22 |
| 332 | 20230707 | 133000 | 4079722450 | 42950 | 42950 | 43000 | 42950 | 49 |
| 333 | 20230707 | 132900 | 4077616300 | 42950 | 43000 | 43000 | 42950 | 23 |
| 334 | 20230707 | 132800 | 4076627750 | 42950 | 42950 | 43000 | 42950 | 55 |
| 335 | 20230707 | 132700 | 4074265150 | 42950 | 43000 | 43000 | 42950 | 14 |
| 336 | 20230707 | 132600 | 4073663400 | 42950 | 43050 | 43050 | 42900 | 2488 |
| 337 | 20230707 | 132500 | 3966716450 | 43050 | 43100 | 43100 | 43050 | 43 |
| 338 | 20230707 | 132400 | 3964864800 | 43100 | 43100 | 43100 | 43050 | 34 |
| 339 | 20230707 | 132300 | 3963400300 | 43050 | 43050 | 43100 | 43050 | 15 |
| 340 | 20230707 | 132200 | 3962754300 | 43100 | 43050 | 43100 | 43050 | 149 |
| 341 | 20230707 | 132100 | 3956339150 | 43100 | 43100 | 43100 | 43050 | 124 |
| 342 | 20230707 | 132000 | 3950996500 | 43100 | 43100 | 43100 | 43050 | 35 |
| 343 | 20230707 | 131900 | 3949489100 | 43100 | 43100 | 43100 | 43050 | 11 |
| 344 | 20230707 | 131800 | 3949015200 | 43100 | 43050 | 43100 | 43050 | 432 |
| 345 | 20230707 | 131700 | 3930403350 | 43050 | 43050 | 43100 | 43050 | 148 |
| 346 | 20230707 | 131600 | 3924031600 | 43100 | 43100 | 43100 | 43050 | 19 |
| 347 | 20230707 | 131500 | 3923212900 | 43050 | 43050 | 43100 | 43050 | 40 |
| 348 | 20230707 | 131400 | 3921490550 | 43050 | 43150 | 43200 | 43000 | 644 |
| 349 | 20230707 | 131300 | 3893727650 | 43300 | 43050 | 43300 | 43050 | 784 |
| 350 | 20230707 | 131200 | 3859859000 | 43000 | 43000 | 43050 | 43000 | 13 |
| 351 | 20230707 | 131100 | 3859299600 | 43050 | 43050 | 43050 | 43000 | 45 |
| 352 | 20230707 | 131000 | 3857363900 | 43000 | 43050 | 43050 | 42950 | 40 |
| 353 | 20230707 | 130900 | 3855643900 | 43050 | 42950 | 43050 | 42900 | 345 |
| 354 | 20230707 | 130800 | 3840824150 | 42900 | 42950 | 42950 | 42900 | 88 |
| 355 | 20230707 | 130700 | 3837045150 | 42900 | 42950 | 42950 | 42900 | 17 |
| 356 | 20230707 | 130600 | 3836315700 | 42850 | 43000 | 43000 | 42800 | 1839 |
| 357 | 20230707 | 130500 | 3757409500 | 43050 | 43000 | 43050 | 43000 | 41 |
| 358 | 20230707 | 130400 | 3755645850 | 43000 | 43050 | 43050 | 43000 | 23 |
| 359 | 20230707 | 130300 | 3754656050 | 43000 | 43000 | 43050 | 42900 | 904 |
| 360 | 20230707 | 130200 | 3715821650 | 43100 | 43050 | 43100 | 42850 | 2463 |
| 361 | 20230707 | 130100 | 3609967400 | 43100 | 43100 | 43100 | 43050 | 32 |
| 362 | 20230707 | 130000 | 3608589000 | 43050 | 43100 | 43100 | 43050 | 55 |
| 363 | 20230707 | 125900 | 3606218650 | 43050 | 43100 | 43100 | 43050 | 60 |
| 364 | 20230707 | 125800 | 3603635250 | 43100 | 43050 | 43100 | 43050 | 33 |
| 365 | 20230707 | 125700 | 3602213900 | 43050 | 43050 | 43100 | 43050 | 72 |
| 366 | 20230707 | 125600 | 3599111600 | 43100 | 43050 | 43100 | 43050 | 132 |
| 367 | 20230707 | 125500 | 3593428350 | 43050 | 43100 | 43100 | 43050 | 24 |
| 368 | 20230707 | 125400 | 3592394750 | 43100 | 43150 | 43150 | 43050 | 998 |
| 369 | 20230707 | 125300 | 3549384800 | 43100 | 43050 | 43150 | 43050 | 179 |
| 370 | 20230707 | 125200 | 3541676750 | 43000 | 43050 | 43050 | 43000 | 184 |
| 371 | 20230707 | 125100 | 3533757050 | 43050 | 43050 | 43050 | 43000 | 78 |
| 372 | 20230707 | 125000 | 3530400300 | 43050 | 43050 | 43050 | 43000 | 99 |
| 373 | 20230707 | 124900 | 3526138950 | 43050 | 43050 | 43050 | 43000 | 63 |
| 374 | 20230707 | 124800 | 3523427700 | 43050 | 43050 | 43050 | 43000 | 64 |
| 375 | 20230707 | 124700 | 3520674150 | 43000 | 43050 | 43050 | 43000 | 29 |
| 376 | 20230707 | 124600 | 3519426750 | 43050 | 43050 | 43050 | 43000 | 15 |
| 377 | 20230707 | 124500 | 3518781350 | 43050 | 43050 | 43050 | 43000 | 58 |
| 378 | 20230707 | 124400 | 3516286650 | 43050 | 43000 | 43050 | 43000 | 41 |
| 379 | 20230707 | 124300 | 3514521900 | 43050 | 43000 | 43050 | 43000 | 38 |
| 380 | 20230707 | 124200 | 3512887100 | 43050 | 43000 | 43050 | 43000 | 11 |
| 381 | 20230707 | 124100 | 3512413750 | 43000 | 43050 | 43050 | 43000 | 355 |
| 382 | 20230707 | 124000 | 3497133450 | 43000 | 43050 | 43150 | 43000 | 1372 |
| 383 | 20230707 | 123900 | 3438056250 | 43000 | 43000 | 43050 | 43000 | 31 |
| 384 | 20230707 | 123800 | 3436722650 | 43050 | 43000 | 43050 | 43000 | 176 |
| 385 | 20230707 | 123700 | 3429146350 | 43000 | 43000 | 43050 | 43000 | 57 |
| 386 | 20230707 | 123600 | 3426694700 | 43000 | 43050 | 43050 | 43000 | 17 |
| 387 | 20230707 | 123500 | 3425963200 | 43000 | 43000 | 43050 | 43000 | 70 |
| 388 | 20230707 | 123400 | 3422950650 | 43050 | 43000 | 43050 | 43000 | 44 |
| 389 | 20230707 | 123300 | 3421058250 | 43050 | 43050 | 43050 | 43000 | 35 |
| 390 | 20230707 | 123200 | 3419552550 | 43000 | 43000 | 43050 | 43000 | 45 |
| 391 | 20230707 | 123100 | 3417615500 | 43050 | 43000 | 43050 | 43000 | 126 |
| 392 | 20230707 | 123000 | 3412197000 | 43000 | 43050 | 43050 | 43000 | 51 |
| 393 | 20230707 | 122900 | 3410003450 | 43000 | 43000 | 43050 | 43000 | 150 |
| 394 | 20230707 | 122800 | 3403546900 | 43050 | 43150 | 43200 | 43000 | 1094 |
| 395 | 20230707 | 122700 | 3356429300 | 43150 | 43050 | 43150 | 43050 | 367 |
| 396 | 20230707 | 122600 | 3340612550 | 43050 | 43050 | 43100 | 43050 | 1309 |
| 397 | 20230707 | 122500 | 3284204950 | 43000 | 43000 | 43050 | 43000 | 54 |
| 398 | 20230707 | 122400 | 3281881600 | 43000 | 43000 | 43050 | 43000 | 37 |
| 399 | 20230707 | 122300 | 3280290000 | 43050 | 43000 | 43050 | 43000 | 94 |
| 400 | 20230707 | 122200 | 3276244800 | 43000 | 43050 | 43050 | 43000 | 80 |
| 401 | 20230707 | 122100 | 3272801750 | 43000 | 43000 | 43050 | 43000 | 47 |
| 402 | 20230707 | 122000 | 3270778800 | 43000 | 43050 | 43050 | 43000 | 74 |
| 403 | 20230707 | 121900 | 3267593900 | 43050 | 43000 | 43050 | 43000 | 60 |
| 404 | 20230707 | 121800 | 3265012450 | 43050 | 43000 | 43050 | 43000 | 56 |
| 405 | 20230707 | 121700 | 3262602850 | 43000 | 43050 | 43050 | 43000 | 1049 |
| 406 | 20230707 | 121600 | 3217443750 | 43000 | 42950 | 43050 | 42950 | 222 |
| 407 | 20230707 | 121500 | 3207899000 | 43000 | 42950 | 43000 | 42950 | 246 |
| 408 | 20230707 | 121400 | 3197321400 | 42950 | 43000 | 43000 | 42950 | 27 |
| 409 | 20230707 | 121300 | 3196161400 | 43000 | 43000 | 43000 | 42950 | 158 |
| 410 | 20230707 | 121200 | 3189373550 | 43000 | 43000 | 43000 | 42950 | 107 |
| 411 | 20230707 | 121100 | 3184775050 | 43000 | 43000 | 43000 | 42950 | 159 |
| 412 | 20230707 | 121000 | 3177945300 | 42950 | 42950 | 43000 | 42950 | 31 |
| 413 | 20230707 | 120900 | 3176613350 | 43000 | 42950 | 43000 | 42950 | 247 |
| 414 | 20230707 | 120800 | 3165994100 | 43000 | 43000 | 43000 | 42950 | 120 |
| 415 | 20230707 | 120700 | 3160839700 | 42950 | 43000 | 43000 | 42950 | 54 |
| 416 | 20230707 | 120600 | 3158518600 | 42950 | 43000 | 43000 | 42950 | 99 |
| 417 | 20230707 | 120500 | 3154263550 | 42950 | 43100 | 43100 | 42950 | 500 |
| 418 | 20230707 | 120400 | 3132754300 | 43100 | 43000 | 43200 | 43000 | 364 |
| 419 | 20230707 | 120300 | 3117066150 | 43000 | 42950 | 43000 | 42950 | 66 |
| 420 | 20230707 | 120200 | 3114228550 | 43000 | 43000 | 43000 | 42950 | 73 |
| 421 | 20230707 | 120100 | 3111090550 | 42950 | 43000 | 43000 | 42950 | 67 |
| 422 | 20230707 | 120000 | 3108211100 | 42950 | 43000 | 43000 | 42950 | 39 |
| 423 | 20230707 | 115900 | 3106535150 | 42950 | 42950 | 42950 | 42900 | 477 |
| 424 | 20230707 | 115800 | 3086048300 | 42950 | 42900 | 42950 | 42900 | 175 |
| 425 | 20230707 | 115700 | 3078538100 | 42900 | 42950 | 42950 | 42900 | 69 |
| 426 | 20230707 | 115600 | 3075576350 | 42900 | 42900 | 42950 | 42900 | 235 |
| 427 | 20230707 | 115500 | 3065492950 | 42950 | 42900 | 42950 | 42900 | 12 |
| 428 | 20230707 | 115400 | 3064977800 | 42900 | 42950 | 42950 | 42900 | 91 |
| 429 | 20230707 | 115300 | 3061072000 | 42950 | 42900 | 42950 | 42900 | 38 |
| 430 | 20230707 | 115200 | 3059440050 | 42900 | 42950 | 42950 | 42900 | 28 |
| 431 | 20230707 | 115100 | 3058238450 | 42950 | 42900 | 42950 | 42900 | 52 |
| 432 | 20230707 | 115000 | 3056006900 | 42900 | 42950 | 42950 | 42850 | 58 |
| 433 | 20230707 | 114900 | 3053518500 | 42950 | 42900 | 42950 | 42850 | 329 |
| 434 | 20230707 | 114800 | 3039412700 | 42900 | 42900 | 42950 | 42800 | 1352 |
| 435 | 20230707 | 114700 | 2981448150 | 42950 | 42900 | 42950 | 42900 | 16 |
| 436 | 20230707 | 114600 | 2980761050 | 42950 | 42950 | 42950 | 42900 | 82 |
| 437 | 20230707 | 114500 | 2977241500 | 42900 | 42950 | 42950 | 42900 | 53 |
| 438 | 20230707 | 114400 | 2974965800 | 42950 | 42900 | 42950 | 42900 | 59 |
| 439 | 20230707 | 114300 | 2972432500 | 42900 | 42900 | 42950 | 42900 | 199 |
| 440 | 20230707 | 114200 | 2963894600 | 42900 | 42900 | 42950 | 42900 | 238 |
| 441 | 20230707 | 114100 | 2953684100 | 42900 | 42900 | 42950 | 42850 | 330 |
| 442 | 20230707 | 114000 | 2939523300 | 42850 | 42900 | 42900 | 42850 | 89 |
| 443 | 20230707 | 113900 | 2935706100 | 42900 | 42900 | 42900 | 42850 | 93 |
| 444 | 20230707 | 113800 | 2931718250 | 42850 | 42850 | 42900 | 42850 | 235 |
| 445 | 20230707 | 113700 | 2921637050 | 42850 | 42850 | 42900 | 42850 | 35 |
| 446 | 20230707 | 113600 | 2920136400 | 42850 | 42850 | 42900 | 42850 | 28 |
| 447 | 20230707 | 113500 | 2918935700 | 42850 | 42800 | 42900 | 42800 | 409 |
| 448 | 20230707 | 113400 | 2901408750 | 42800 | 42850 | 42850 | 42800 | 21 |
| 449 | 20230707 | 113300 | 2900509300 | 42850 | 42850 | 42850 | 42800 | 40 |
| 450 | 20230707 | 113200 | 2898796450 | 42800 | 42850 | 42850 | 42800 | 55 |
| 451 | 20230707 | 113100 | 2896441400 | 42850 | 42800 | 42850 | 42800 | 140 |
| 452 | 20230707 | 113000 | 2890443450 | 42850 | 42800 | 42850 | 42750 | 1504 |
| 453 | 20230707 | 112900 | 2826072000 | 42750 | 42800 | 42800 | 42750 | 192 |
| 454 | 20230707 | 112800 | 2817858450 | 42800 | 42800 | 42800 | 42750 | 118 |
| 455 | 20230707 | 112700 | 2812809550 | 42750 | 42800 | 42800 | 42750 | 46 |
| 456 | 20230707 | 112600 | 2810841850 | 42800 | 42800 | 42800 | 42750 | 151 |
| 457 | 20230707 | 112500 | 2804379900 | 42750 | 42750 | 42750 | 42750 | 44 |
| 458 | 20230707 | 112400 | 2802498900 | 42750 | 42800 | 42800 | 42750 | 58 |
| 459 | 20230707 | 112300 | 2800019250 | 42750 | 42750 | 42800 | 42750 | 45 |
| 460 | 20230707 | 112200 | 2798093750 | 42750 | 42750 | 42800 | 42750 | 276 |
| 461 | 20230707 | 112100 | 2786281100 | 42750 | 42800 | 42800 | 42750 | 320 |
| 462 | 20230707 | 112000 | 2772586050 | 42800 | 42800 | 42850 | 42800 | 41 |
| 463 | 20230707 | 111900 | 2770829350 | 42800 | 42750 | 42800 | 42750 | 516 |
| 464 | 20230707 | 111800 | 2748745550 | 42750 | 42800 | 42800 | 42750 | 166 |
| 465 | 20230707 | 111700 | 2741649000 | 42800 | 42750 | 42800 | 42750 | 297 |
| 466 | 20230707 | 111600 | 2728951550 | 42750 | 42750 | 42750 | 42750 | 3 |
| 467 | 20230707 | 111500 | 2728823300 | 42750 | 42750 | 42800 | 42750 | 428 |
| 468 | 20230707 | 111400 | 2710516100 | 42750 | 42700 | 42750 | 42700 | 1185 |
| 469 | 20230707 | 111300 | 2659887050 | 42700 | 42700 | 42700 | 42700 | 376 |
| 470 | 20230707 | 111200 | 2643831850 | 42700 | 42700 | 42750 | 42700 | 11 |
| 471 | 20230707 | 111100 | 2643362000 | 42750 | 42700 | 42750 | 42700 | 310 |
| 472 | 20230707 | 111000 | 2630114650 | 42700 | 42700 | 42750 | 42700 | 34 |
| 473 | 20230707 | 110900 | 2628662800 | 42700 | 42700 | 42700 | 42700 | 509 |
| 474 | 20230707 | 110800 | 2606928500 | 42750 | 42700 | 42750 | 42700 | 993 |
| 475 | 20230707 | 110700 | 2564524350 | 42650 | 42650 | 42650 | 42650 | 105 |
| 476 | 20230707 | 110600 | 2560046100 | 42650 | 42700 | 42750 | 42650 | 732 |
| 477 | 20230707 | 110500 | 2528796050 | 42700 | 42700 | 42700 | 42700 | 61 |
| 478 | 20230707 | 110400 | 2526191350 | 42700 | 42750 | 42750 | 42700 | 455 |
| 479 | 20230707 | 110300 | 2506755400 | 42750 | 42700 | 42750 | 42700 | 52 |
| 480 | 20230707 | 110200 | 2504534900 | 42700 | 42700 | 42750 | 42700 | 217 |
| 481 | 20230707 | 110100 | 2495268800 | 42800 | 42650 | 42800 | 42650 | 1531 |
| 482 | 20230707 | 110000 | 2429862950 | 42650 | 42700 | 42750 | 42650 | 1523 |
| 483 | 20230707 | 105900 | 2364862800 | 42700 | 42750 | 42750 | 42700 | 79 |
| 484 | 20230707 | 105800 | 2361488700 | 42700 | 42700 | 42700 | 42700 | 5 |
| 485 | 20230707 | 105700 | 2361275200 | 42700 | 42700 | 42700 | 42700 | 20 |
| 486 | 20230707 | 105600 | 2360421200 | 42650 | 42650 | 42750 | 42650 | 1071 |
| 487 | 20230707 | 105500 | 2314714750 | 42650 | 42700 | 42700 | 42650 | 1421 |
| 488 | 20230707 | 105400 | 2254053350 | 42700 | 42700 | 42750 | 42700 | 71 |
| 489 | 20230707 | 105300 | 2251021500 | 42700 | 42700 | 42700 | 42700 | 65 |
| 490 | 20230707 | 105200 | 2248246000 | 42700 | 42700 | 42700 | 42700 | 31 |
| 491 | 20230707 | 105100 | 2246922300 | 42700 | 42700 | 42700 | 42700 | 29 |
| 492 | 20230707 | 105000 | 2245684000 | 42750 | 42750 | 42750 | 42700 | 1276 |
| 493 | 20230707 | 104900 | 2191165750 | 42750 | 42750 | 42800 | 42750 | 46 |
| 494 | 20230707 | 104800 | 2189197750 | 42750 | 42800 | 42800 | 42750 | 44 |
| 495 | 20230707 | 104700 | 2187316550 | 42800 | 42800 | 42800 | 42750 | 60 |
| 496 | 20230707 | 104600 | 2184748750 | 42800 | 42700 | 42800 | 42700 | 1008 |
| 497 | 20230707 | 104500 | 2141649800 | 42700 | 42700 | 42750 | 42700 | 67 |
| 498 | 20230707 | 104400 | 2138788550 | 42700 | 42850 | 42850 | 42700 | 1205 |
| 499 | 20230707 | 104300 | 2087270950 | 42850 | 42900 | 42900 | 42700 | 1342 |
| 500 | 20230707 | 104200 | 2029821800 | 42850 | 42850 | 42850 | 42800 | 152 |
| 501 | 20230707 | 104100 | 2023308700 | 42850 | 42850 | 42850 | 42800 | 50 |
| 502 | 20230707 | 104000 | 2021168050 | 42800 | 42850 | 42850 | 42800 | 63 |
| 503 | 20230707 | 103900 | 2018469650 | 42850 | 42800 | 42850 | 42800 | 504 |
| 504 | 20230707 | 103800 | 1996889750 | 42750 | 42700 | 42800 | 42700 | 785 |
| 505 | 20230707 | 103700 | 1963324900 | 42750 | 42750 | 42750 | 42700 | 278 |
| 506 | 20230707 | 103600 | 1951441950 | 42700 | 42750 | 42750 | 42700 | 53 |
| 507 | 20230707 | 103500 | 1949177200 | 42750 | 42700 | 42750 | 42700 | 147 |
| 508 | 20230707 | 103400 | 1942893300 | 42700 | 42700 | 42700 | 42700 | 64 |
| 509 | 20230707 | 103300 | 1940160500 | 42700 | 42700 | 42750 | 42700 | 222 |
| 510 | 20230707 | 103200 | 1930680300 | 42700 | 42750 | 42750 | 42700 | 38 |
| 511 | 20230707 | 103100 | 1929056700 | 42700 | 42700 | 42700 | 42700 | 5 |
| 512 | 20230707 | 103000 | 1928843200 | 42700 | 42750 | 42750 | 42700 | 179 |
| 513 | 20230707 | 102900 | 1921193900 | 42750 | 42750 | 42750 | 42700 | 132 |
| 514 | 20230707 | 102800 | 1915551150 | 42750 | 42650 | 42750 | 42650 | 803 |
| 515 | 20230707 | 102700 | 1881263600 | 42650 | 42650 | 42650 | 42650 | 20 |
| 516 | 20230707 | 102600 | 1880410600 | 42650 | 42750 | 42750 | 42650 | 1298 |
| 517 | 20230707 | 102500 | 1824976400 | 42800 | 42750 | 42800 | 42750 | 181 |
| 518 | 20230707 | 102400 | 1817235650 | 42750 | 42650 | 42800 | 42650 | 2807 |
| 519 | 20230707 | 102300 | 1697327350 | 42650 | 42650 | 42650 | 42650 | 183 |
| 520 | 20230707 | 102200 | 1689522400 | 42650 | 42700 | 42700 | 42650 | 208 |
| 521 | 20230707 | 102100 | 1680649950 | 42700 | 42650 | 42700 | 42650 | 219 |
| 522 | 20230707 | 102000 | 1671303150 | 42650 | 42650 | 42650 | 42650 | 98 |
| 523 | 20230707 | 101900 | 1667123450 | 42650 | 42700 | 42700 | 42650 | 785 |
| 524 | 20230707 | 101800 | 1633608850 | 42700 | 42700 | 42750 | 42700 | 212 |
| 525 | 20230707 | 101700 | 1624552800 | 42700 | 42700 | 42750 | 42700 | 511 |
| 526 | 20230707 | 101600 | 1602732550 | 42700 | 42800 | 42800 | 42700 | 967 |
| 527 | 20230707 | 101500 | 1561423350 | 42800 | 42800 | 42800 | 42800 | 244 |
| 528 | 20230707 | 101400 | 1550980150 | 42800 | 42800 | 42800 | 42800 | 241 |
| 529 | 20230707 | 101300 | 1540665350 | 42850 | 42800 | 42850 | 42800 | 14 |
| 530 | 20230707 | 101200 | 1540066100 | 42800 | 42850 | 42850 | 42800 | 60 |
| 531 | 20230707 | 101100 | 1537497600 | 42800 | 42850 | 42900 | 42800 | 656 |
| 532 | 20230707 | 101000 | 1509384850 | 42850 | 42850 | 42900 | 42850 | 122 |
| 533 | 20230707 | 100900 | 1504157100 | 42850 | 42850 | 42850 | 42850 | 10 |
| 534 | 20230707 | 100800 | 1503728600 | 42850 | 42850 | 42850 | 42850 | 66 |
| 535 | 20230707 | 100700 | 1500900500 | 42900 | 42750 | 42900 | 42750 | 229 |
| 536 | 20230707 | 100600 | 1491092950 | 42850 | 42750 | 42850 | 42700 | 317 |
| 537 | 20230707 | 100500 | 1477536450 | 42750 | 42700 | 42750 | 42650 | 799 |
| 538 | 20230707 | 100400 | 1443414750 | 42650 | 42700 | 42700 | 42650 | 217 |
| 539 | 20230707 | 100300 | 1434155150 | 42700 | 42750 | 42750 | 42700 | 13 |
| 540 | 20230707 | 100200 | 1433599750 | 42700 | 42700 | 42750 | 42700 | 541 |
| 541 | 20230707 | 100100 | 1410498250 | 42750 | 42700 | 42750 | 42700 | 38 |
| 542 | 20230707 | 100000 | 1408875500 | 42750 | 42750 | 42800 | 42700 | 437 |
| 543 | 20230707 | 095900 | 1390202450 | 42750 | 42750 | 42750 | 42750 | 0 |
| 544 | 20230707 | 095800 | 1390202450 | 42750 | 42750 | 42750 | 42750 | 4 |
| 545 | 20230707 | 095700 | 1390031450 | 42750 | 42850 | 42850 | 42750 | 403 |
| 546 | 20230707 | 095600 | 1372785000 | 42850 | 42850 | 42850 | 42850 | 43 |
| 547 | 20230707 | 095500 | 1370942450 | 42800 | 42850 | 42850 | 42750 | 95 |
| 548 | 20230707 | 095400 | 1366872900 | 42850 | 42850 | 42850 | 42750 | 113 |
| 549 | 20230707 | 095300 | 1362035500 | 42800 | 42850 | 42850 | 42750 | 155 |
| 550 | 20230707 | 095200 | 1355395800 | 42850 | 42850 | 42850 | 42750 | 284 |
| 551 | 20230707 | 095100 | 1343226700 | 42850 | 42850 | 42850 | 42750 | 100 |
| 552 | 20230707 | 095000 | 1338944800 | 42750 | 42700 | 42750 | 42700 | 831 |
| 553 | 20230707 | 094900 | 1303441250 | 42700 | 42700 | 42700 | 42600 | 187 |
| 554 | 20230707 | 094800 | 1295460900 | 42650 | 42650 | 42650 | 42600 | 1106 |
| 555 | 20230707 | 094700 | 1248296350 | 42650 | 42650 | 42650 | 42600 | 251 |
| 556 | 20230707 | 094600 | 1237597150 | 42650 | 42650 | 42650 | 42600 | 246 |
| 557 | 20230707 | 094500 | 1227116700 | 42600 | 42600 | 42600 | 42600 | 97 |
| 558 | 20230707 | 094400 | 1222984500 | 42650 | 42600 | 42650 | 42600 | 208 |
| 559 | 20230707 | 094300 | 1214122650 | 42600 | 42700 | 42700 | 42600 | 1819 |
| 560 | 20230707 | 094200 | 1136575750 | 42700 | 42750 | 42750 | 42700 | 276 |
| 561 | 20230707 | 094100 | 1124790000 | 42750 | 42750 | 42750 | 42700 | 103 |
| 562 | 20230707 | 094000 | 1120387600 | 42750 | 42700 | 42750 | 42650 | 1280 |
| 563 | 20230707 | 093900 | 1065756600 | 42700 | 42750 | 42750 | 42700 | 208 |
| 564 | 20230707 | 093800 | 1056870600 | 42800 | 42800 | 42800 | 42800 | 121 |
| 565 | 20230707 | 093700 | 1051691800 | 42800 | 42850 | 42850 | 42650 | 123 |
| 566 | 20230707 | 093600 | 1046428050 | 42700 | 42650 | 42750 | 42600 | 649 |
| 567 | 20230707 | 093500 | 1018742100 | 42650 | 42700 | 42700 | 42650 | 923 |
| 568 | 20230707 | 093400 | 979373450 | 42650 | 42650 | 42700 | 42650 | 202 |
| 569 | 20230707 | 093300 | 970756400 | 42700 | 42700 | 42700 | 42650 | 1041 |
| 570 | 20230707 | 093200 | 926339700 | 42650 | 42700 | 42700 | 42650 | 544 |
| 571 | 20230707 | 093100 | 903121050 | 42750 | 42750 | 42800 | 42750 | 506 |
| 572 | 20230707 | 093000 | 881489500 | 42750 | 42750 | 42800 | 42750 | 261 |
| 573 | 20230707 | 092900 | 870331150 | 42800 | 42800 | 42850 | 42800 | 651 |
| 574 | 20230707 | 092800 | 842464600 | 42850 | 42800 | 42850 | 42800 | 129 |
| 575 | 20230707 | 092700 | 836938650 | 42850 | 42850 | 42850 | 42800 | 48 |
| 576 | 20230707 | 092600 | 834882700 | 42800 | 42800 | 42800 | 42800 | 300 |
| 577 | 20230707 | 092500 | 822042700 | 42800 | 42850 | 42850 | 42800 | 35 |
| 578 | 20230707 | 092400 | 820544450 | 42800 | 42750 | 42950 | 42700 | 1703 |
| 579 | 20230707 | 092300 | 747662300 | 42750 | 42700 | 42750 | 42650 | 282 |
| 580 | 20230707 | 092200 | 735618550 | 42750 | 42900 | 42900 | 42750 | 619 |
| 581 | 20230707 | 092100 | 709109450 | 42900 | 42800 | 42900 | 42800 | 49 |
| 582 | 20230707 | 092000 | 707011050 | 42800 | 42750 | 42800 | 42750 | 605 |
| 583 | 20230707 | 091900 | 681139000 | 42700 | 42700 | 42750 | 42700 | 409 |
| 584 | 20230707 | 091800 | 663667300 | 42700 | 42750 | 42750 | 42700 | 114 |
| 585 | 20230707 | 091700 | 658794300 | 42750 | 42700 | 42750 | 42700 | 529 |
| 586 | 20230707 | 091600 | 636182700 | 42700 | 42750 | 42750 | 42700 | 154 |
| 587 | 20230707 | 091500 | 629606700 | 42750 | 42700 | 42750 | 42550 | 5070 |
| 588 | 20230707 | 091400 | 413367050 | 42700 | 42800 | 42800 | 42700 | 726 |
| 589 | 20230707 | 091300 | 382328300 | 42800 | 42800 | 42800 | 42750 | 194 |
| 590 | 20230707 | 091200 | 374030200 | 42800 | 42800 | 42800 | 42750 | 177 |
| 591 | 20230707 | 091100 | 366454650 | 42800 | 42750 | 42800 | 42750 | 212 |
| 592 | 20230707 | 091000 | 357381750 | 42800 | 42800 | 42800 | 42750 | 400 |
| 593 | 20230707 | 090900 | 340263350 | 42800 | 42750 | 42800 | 42750 | 945 |
| 594 | 20230707 | 090800 | 299860250 | 42700 | 42750 | 42750 | 42700 | 257 |
| 595 | 20230707 | 090700 | 288878250 | 42750 | 42800 | 42800 | 42700 | 1013 |
| 596 | 20230707 | 090600 | 245571250 | 42800 | 42900 | 42900 | 42750 | 799 |
| 597 | 20230707 | 090500 | 211356250 | 42900 | 42850 | 42900 | 42850 | 414 |
| 598 | 20230707 | 090400 | 193595700 | 42850 | 42850 | 42900 | 42800 | 756 |
| 599 | 20230707 | 090300 | 161197350 | 42800 | 42800 | 42850 | 42800 | 66 |
| 600 | 20230707 | 090200 | 158371000 | 42800 | 42800 | 42850 | 42800 | 291 |
| 601 | 20230707 | 090100 | 145913100 | 42750 | 42750 | 42750 | 42750 | 1229 |
| 602 | 20230707 | 090000 | 93373350 | 42750 | 42700 | 43550 | 42700 | 2174 |