34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 191900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 23894 |
| 3 | 20230705 | 191800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20230705 | 191700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20230705 | 191600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20230705 | 191500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20230705 | 191400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20230705 | 191300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20230705 | 191200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20230705 | 191100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20230705 | 191000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20230705 | 190900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20230705 | 190800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20230705 | 190700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20230705 | 190600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20230705 | 190500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20230705 | 190400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20230705 | 190300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20230705 | 190200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20230705 | 190100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20230705 | 190000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20230705 | 185900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20230705 | 185800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20230705 | 185700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20230705 | 185600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20230705 | 185500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20230705 | 185400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20230705 | 185300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20230705 | 185200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20230705 | 185100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20230705 | 185000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20230705 | 184900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 23894 |
| 33 | 20230705 | 184800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20230705 | 184700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20230705 | 184600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20230705 | 184500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20230705 | 184400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20230705 | 184300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20230705 | 184200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20230705 | 184100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20230705 | 184000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20230705 | 183900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20230705 | 183800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20230705 | 183700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20230705 | 183600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20230705 | 183500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20230705 | 183400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20230705 | 183300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20230705 | 183200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20230705 | 183100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20230705 | 183000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20230705 | 182900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20230705 | 182800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20230705 | 182700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20230705 | 182600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20230705 | 182500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20230705 | 182400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20230705 | 182300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20230705 | 182200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20230705 | 182100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20230705 | 182000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20230705 | 181900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 23894 |
| 63 | 20230705 | 181800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20230705 | 181700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20230705 | 181600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20230705 | 181500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20230705 | 181400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20230705 | 181300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20230705 | 181200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20230705 | 181100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20230705 | 181000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20230705 | 180900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20230705 | 180800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20230705 | 180700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20230705 | 180600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20230705 | 180500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20230705 | 180400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20230705 | 180300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20230705 | 180200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20230705 | 180100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20230705 | 180000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20230705 | 175900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20230705 | 175800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20230705 | 175700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20230705 | 175600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20230705 | 175500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20230705 | 175400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20230705 | 175300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20230705 | 175200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20230705 | 175100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20230705 | 175000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20230705 | 174900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 23894 |
| 93 | 20230705 | 174800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20230705 | 174700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20230705 | 174600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20230705 | 174500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20230705 | 174400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20230705 | 174300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20230705 | 174200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20230705 | 174100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20230705 | 174000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20230705 | 173900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20230705 | 173800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20230705 | 173700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20230705 | 173600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20230705 | 173500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20230705 | 173400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20230705 | 173300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20230705 | 173200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20230705 | 173100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20230705 | 173000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20230705 | 172900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20230705 | 172800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20230705 | 172700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20230705 | 172600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20230705 | 172500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20230705 | 172400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20230705 | 172300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20230705 | 172200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20230705 | 172100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20230705 | 172000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20230705 | 171900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 23894 |
| 123 | 20230705 | 171800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20230705 | 171700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20230705 | 171600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20230705 | 171500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20230705 | 171400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20230705 | 171300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20230705 | 171200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20230705 | 171100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20230705 | 171000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20230705 | 170900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20230705 | 170800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20230705 | 170700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20230705 | 170600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20230705 | 170500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20230705 | 170400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20230705 | 170300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20230705 | 170200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20230705 | 170100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20230705 | 170000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20230705 | 165900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20230705 | 165800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20230705 | 165700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20230705 | 165600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20230705 | 165500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20230705 | 165400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20230705 | 165300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20230705 | 165200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20230705 | 165100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20230705 | 165000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20230705 | 164900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 23894 |
| 153 | 20230705 | 164800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20230705 | 164700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20230705 | 164600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20230705 | 164500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20230705 | 164400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20230705 | 164300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20230705 | 164200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20230705 | 164100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20230705 | 164000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20230705 | 163900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20230705 | 163800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20230705 | 163700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20230705 | 163600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20230705 | 163500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20230705 | 163400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20230705 | 163300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20230705 | 163200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20230705 | 163100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20230705 | 163000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20230705 | 162900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20230705 | 162800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20230705 | 162700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20230705 | 162600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20230705 | 162500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20230705 | 162400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20230705 | 162300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20230705 | 162200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20230705 | 162100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20230705 | 162000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20230705 | 161900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 23894 |
| 183 | 20230705 | 161800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20230705 | 161700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20230705 | 161600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20230705 | 161500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20230705 | 161400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20230705 | 161300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20230705 | 161200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20230705 | 161100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20230705 | 161000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20230705 | 160900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20230705 | 160800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20230705 | 160700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20230705 | 160600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20230705 | 160500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20230705 | 160400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20230705 | 160300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20230705 | 160200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20230705 | 160100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20230705 | 160000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20230705 | 155900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20230705 | 155800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 204 | 20230705 | 155700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 205 | 20230705 | 155600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 206 | 20230705 | 155500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 207 | 20230705 | 155400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 208 | 20230705 | 155300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 209 | 20230705 | 155200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 210 | 20230705 | 155100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 211 | 20230705 | 155000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 212 | 20230705 | 154900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 23894 |
| 213 | 20230705 | 154800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 214 | 20230705 | 154700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 215 | 20230705 | 154600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 216 | 20230705 | 154500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 217 | 20230705 | 154400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 218 | 20230705 | 154300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 219 | 20230705 | 154200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 220 | 20230705 | 154100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 221 | 20230705 | 154000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 222 | 20230705 | 153900 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 223 | 20230705 | 153800 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 224 | 20230705 | 153700 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 225 | 20230705 | 153600 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 226 | 20230705 | 153500 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 227 | 20230705 | 153400 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 228 | 20230705 | 153300 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 229 | 20230705 | 153200 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 230 | 20230705 | 153100 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 231 | 20230705 | 153000 | 40444538500 | 38700 | 38700 | 38700 | 38700 | 23894 |
| 232 | 20230705 | 152900 | 39519840700 | 38600 | 38600 | 38600 | 38600 | 0 |
| 233 | 20230705 | 152800 | 39519840700 | 38600 | 38600 | 38600 | 38600 | 0 |
| 234 | 20230705 | 152700 | 39519840700 | 38600 | 38600 | 38600 | 38600 | 0 |
| 235 | 20230705 | 152600 | 39519840700 | 38600 | 38600 | 38600 | 38600 | 0 |
| 236 | 20230705 | 152500 | 39519840700 | 38600 | 38600 | 38600 | 38600 | 0 |
| 237 | 20230705 | 152400 | 39519840700 | 38600 | 38600 | 38600 | 38600 | 0 |
| 238 | 20230705 | 152300 | 39519840700 | 38600 | 38600 | 38600 | 38600 | 0 |
| 239 | 20230705 | 152200 | 39519840700 | 38600 | 38600 | 38600 | 38600 | 0 |
| 240 | 20230705 | 152100 | 39519840700 | 38600 | 38600 | 38600 | 38600 | 0 |
| 241 | 20230705 | 152000 | 39519840700 | 38600 | 38600 | 38600 | 38600 | 0 |
| 242 | 20230705 | 151900 | 39519840700 | 38600 | 38550 | 38600 | 38550 | 1317 |
| 243 | 20230705 | 151800 | 39469048700 | 38550 | 38500 | 38600 | 38500 | 1869 |
| 244 | 20230705 | 151700 | 39396964000 | 38400 | 38600 | 38600 | 38400 | 5313 |
| 245 | 20230705 | 151600 | 39192549750 | 38550 | 38550 | 38600 | 38500 | 2333 |
| 246 | 20230705 | 151500 | 39102642400 | 38550 | 38650 | 38650 | 38500 | 1895 |
| 247 | 20230705 | 151400 | 39029528400 | 38600 | 38600 | 38650 | 38500 | 8584 |
| 248 | 20230705 | 151300 | 38698839100 | 38600 | 38550 | 38600 | 38500 | 2579 |
| 249 | 20230705 | 151200 | 38599378450 | 38600 | 38700 | 38700 | 38550 | 4169 |
| 250 | 20230705 | 151100 | 38438282500 | 38700 | 38700 | 38700 | 38650 | 1496 |
| 251 | 20230705 | 151000 | 38380412150 | 38650 | 38700 | 38700 | 38650 | 1216 |
| 252 | 20230705 | 150900 | 38333386000 | 38700 | 38700 | 38700 | 38650 | 653 |
| 253 | 20230705 | 150800 | 38308124300 | 38700 | 38650 | 38700 | 38650 | 1525 |
| 254 | 20230705 | 150700 | 38249120150 | 38700 | 38650 | 38700 | 38650 | 1659 |
| 255 | 20230705 | 150600 | 38184942400 | 38700 | 38650 | 38700 | 38650 | 1388 |
| 256 | 20230705 | 150500 | 38131240000 | 38650 | 38650 | 38700 | 38450 | 27702 |
| 257 | 20230705 | 150400 | 37063861050 | 38700 | 38700 | 38700 | 38600 | 3538 |
| 258 | 20230705 | 150300 | 36927110150 | 38700 | 38750 | 38800 | 38650 | 7582 |
| 259 | 20230705 | 150200 | 36633574400 | 38800 | 38800 | 38800 | 38750 | 810 |
| 260 | 20230705 | 150100 | 36602147500 | 38800 | 38800 | 38800 | 38750 | 573 |
| 261 | 20230705 | 150000 | 36579926700 | 38750 | 38800 | 38800 | 38750 | 1230 |
| 262 | 20230705 | 145900 | 36532213600 | 38800 | 38800 | 38800 | 38750 | 659 |
| 263 | 20230705 | 145800 | 36506646650 | 38800 | 38750 | 38800 | 38700 | 979 |
| 264 | 20230705 | 145700 | 36468714850 | 38750 | 38750 | 38750 | 38700 | 1531 |
| 265 | 20230705 | 145600 | 36409400350 | 38750 | 38750 | 38750 | 38700 | 933 |
| 266 | 20230705 | 145500 | 36373259050 | 38750 | 38850 | 38900 | 38700 | 6058 |
| 267 | 20230705 | 145400 | 36138270350 | 38850 | 38900 | 38900 | 38850 | 3455 |
| 268 | 20230705 | 145300 | 36004019250 | 38900 | 38900 | 38900 | 38850 | 689 |
| 269 | 20230705 | 145200 | 35977223100 | 38900 | 38900 | 38950 | 38850 | 885 |
| 270 | 20230705 | 145100 | 35942794450 | 38900 | 38950 | 38950 | 38900 | 1083 |
| 271 | 20230705 | 145000 | 35900651050 | 38900 | 38900 | 38950 | 38900 | 4740 |
| 272 | 20230705 | 144900 | 35716230200 | 38900 | 38900 | 38950 | 38900 | 1479 |
| 273 | 20230705 | 144800 | 35658661950 | 38900 | 39000 | 39000 | 38900 | 5136 |
| 274 | 20230705 | 144700 | 35458714850 | 38950 | 39000 | 39000 | 38950 | 832 |
| 275 | 20230705 | 144600 | 35426267350 | 39000 | 39000 | 39000 | 38950 | 594 |
| 276 | 20230705 | 144500 | 35403103250 | 39000 | 39000 | 39000 | 38950 | 722 |
| 277 | 20230705 | 144400 | 35374945600 | 39000 | 39000 | 39000 | 38950 | 1138 |
| 278 | 20230705 | 144300 | 35330565950 | 38950 | 39000 | 39000 | 38950 | 558 |
| 279 | 20230705 | 144200 | 35308804350 | 39000 | 38950 | 39000 | 38900 | 1948 |
| 280 | 20230705 | 144100 | 35232920550 | 38950 | 38900 | 38950 | 38850 | 1010 |
| 281 | 20230705 | 144000 | 35193624000 | 38900 | 38900 | 38950 | 38900 | 1998 |
| 282 | 20230705 | 143900 | 35115870750 | 38950 | 38950 | 38950 | 38900 | 641 |
| 283 | 20230705 | 143800 | 35090915600 | 38900 | 38950 | 38950 | 38900 | 1121 |
| 284 | 20230705 | 143700 | 35047269700 | 38950 | 38900 | 38950 | 38900 | 1857 |
| 285 | 20230705 | 143600 | 34975006000 | 38900 | 38900 | 38900 | 38850 | 1388 |
| 286 | 20230705 | 143500 | 34921013150 | 38900 | 38850 | 38900 | 38850 | 770 |
| 287 | 20230705 | 143400 | 34891062700 | 38850 | 38900 | 38900 | 38850 | 449 |
| 288 | 20230705 | 143300 | 34873602000 | 38850 | 38900 | 38950 | 38850 | 1713 |
| 289 | 20230705 | 143200 | 34806957350 | 38900 | 39000 | 39050 | 38850 | 6779 |
| 290 | 20230705 | 143100 | 34542882650 | 39050 | 39050 | 39050 | 38950 | 850 |
| 291 | 20230705 | 143000 | 34509725100 | 39050 | 38950 | 39100 | 38950 | 3872 |
| 292 | 20230705 | 142900 | 34358575750 | 39000 | 39000 | 39000 | 38950 | 1733 |
| 293 | 20230705 | 142800 | 34291001350 | 39000 | 39000 | 39000 | 38950 | 1823 |
| 294 | 20230705 | 142700 | 34219976900 | 39000 | 39050 | 39100 | 38950 | 2799 |
| 295 | 20230705 | 142600 | 34110806050 | 39050 | 39050 | 39100 | 39000 | 902 |
| 296 | 20230705 | 142500 | 34075568750 | 39050 | 39100 | 39150 | 39050 | 2244 |
| 297 | 20230705 | 142400 | 33987890500 | 39150 | 39100 | 39150 | 39050 | 1312 |
| 298 | 20230705 | 142300 | 33936587150 | 39100 | 39100 | 39150 | 39050 | 709 |
| 299 | 20230705 | 142200 | 33908857150 | 39100 | 39100 | 39150 | 39100 | 1587 |
| 300 | 20230705 | 142100 | 33846796750 | 39100 | 39100 | 39150 | 39100 | 1107 |
| 301 | 20230705 | 142000 | 33803499200 | 39100 | 39000 | 39100 | 39000 | 1667 |
| 302 | 20230705 | 141900 | 33738368350 | 39050 | 39050 | 39050 | 39000 | 1306 |
| 303 | 20230705 | 141800 | 33687370150 | 39050 | 39050 | 39050 | 39000 | 1162 |
| 304 | 20230705 | 141700 | 33642023700 | 39050 | 39050 | 39050 | 39000 | 433 |
| 305 | 20230705 | 141600 | 33625123150 | 39050 | 39050 | 39050 | 39000 | 2381 |
| 306 | 20230705 | 141500 | 33532195500 | 39050 | 39000 | 39050 | 39000 | 719 |
| 307 | 20230705 | 141400 | 33504124350 | 39000 | 39100 | 39100 | 39000 | 907 |
| 308 | 20230705 | 141300 | 33468695350 | 39100 | 39050 | 39100 | 39050 | 1119 |
| 309 | 20230705 | 141200 | 33424997300 | 39050 | 39000 | 39050 | 38950 | 2035 |
| 310 | 20230705 | 141100 | 33345626250 | 39000 | 39000 | 39000 | 38950 | 1487 |
| 311 | 20230705 | 141000 | 33287636550 | 39000 | 38950 | 39000 | 38950 | 889 |
| 312 | 20230705 | 140900 | 33252976150 | 39000 | 39000 | 39000 | 38950 | 491 |
| 313 | 20230705 | 140800 | 33233842500 | 39000 | 39000 | 39000 | 38950 | 1006 |
| 314 | 20230705 | 140700 | 33194641150 | 39000 | 38950 | 39000 | 38950 | 430 |
| 315 | 20230705 | 140600 | 33177873350 | 39000 | 39000 | 39000 | 38950 | 761 |
| 316 | 20230705 | 140500 | 33148203200 | 38950 | 38950 | 39000 | 38950 | 724 |
| 317 | 20230705 | 140400 | 33119986250 | 39000 | 38950 | 39000 | 38950 | 665 |
| 318 | 20230705 | 140300 | 33094073100 | 39000 | 38900 | 39000 | 38850 | 6412 |
| 319 | 20230705 | 140200 | 32844701950 | 38850 | 38950 | 38950 | 38850 | 4304 |
| 320 | 20230705 | 140100 | 32677245200 | 38950 | 39000 | 39000 | 38950 | 2086 |
| 321 | 20230705 | 140000 | 32595978000 | 39000 | 39000 | 39000 | 38950 | 1192 |
| 322 | 20230705 | 135900 | 32549542950 | 39000 | 39100 | 39100 | 38900 | 5718 |
| 323 | 20230705 | 135800 | 32326566450 | 39050 | 39050 | 39100 | 39050 | 730 |
| 324 | 20230705 | 135700 | 32298059250 | 39050 | 39050 | 39050 | 39000 | 626 |
| 325 | 20230705 | 135600 | 32273617400 | 39050 | 39050 | 39050 | 39000 | 741 |
| 326 | 20230705 | 135500 | 32244683850 | 39000 | 39050 | 39050 | 39000 | 1532 |
| 327 | 20230705 | 135400 | 32184912900 | 39050 | 39000 | 39050 | 39000 | 389 |
| 328 | 20230705 | 135300 | 32169725950 | 39050 | 39050 | 39050 | 39000 | 708 |
| 329 | 20230705 | 135200 | 32142081500 | 39000 | 39100 | 39100 | 39000 | 686 |
| 330 | 20230705 | 135100 | 32115293200 | 39100 | 39150 | 39150 | 39050 | 2000 |
| 331 | 20230705 | 135000 | 32037157600 | 39150 | 39150 | 39150 | 39050 | 1999 |
| 332 | 20230705 | 134900 | 31958981000 | 39100 | 39150 | 39200 | 39100 | 1195 |
| 333 | 20230705 | 134800 | 31912199750 | 39150 | 39200 | 39200 | 39050 | 4634 |
| 334 | 20230705 | 134700 | 31730908350 | 39200 | 39250 | 39250 | 39150 | 1680 |
| 335 | 20230705 | 134600 | 31665061750 | 39250 | 39200 | 39250 | 39200 | 1659 |
| 336 | 20230705 | 134500 | 31600011600 | 39200 | 39250 | 39250 | 39100 | 6673 |
| 337 | 20230705 | 134400 | 31338555800 | 39250 | 39250 | 39250 | 39200 | 507 |
| 338 | 20230705 | 134300 | 31318658000 | 39250 | 39250 | 39250 | 39200 | 451 |
| 339 | 20230705 | 134200 | 31300961650 | 39200 | 39250 | 39250 | 39150 | 2096 |
| 340 | 20230705 | 134100 | 31218787650 | 39250 | 39250 | 39250 | 39200 | 348 |
| 341 | 20230705 | 134000 | 31205131400 | 39250 | 39200 | 39250 | 39150 | 4884 |
| 342 | 20230705 | 133900 | 31013680150 | 39150 | 39200 | 39200 | 39150 | 792 |
| 343 | 20230705 | 133800 | 30982656350 | 39200 | 39100 | 39200 | 39100 | 3825 |
| 344 | 20230705 | 133700 | 30832887400 | 39150 | 39150 | 39150 | 39100 | 515 |
| 345 | 20230705 | 133600 | 30812725900 | 39150 | 39150 | 39150 | 39100 | 1119 |
| 346 | 20230705 | 133500 | 30768922200 | 39150 | 39100 | 39150 | 39100 | 752 |
| 347 | 20230705 | 133400 | 30739506800 | 39100 | 39100 | 39150 | 39050 | 3735 |
| 348 | 20230705 | 133300 | 30593463650 | 39100 | 39100 | 39100 | 39050 | 640 |
| 349 | 20230705 | 133200 | 30568454050 | 39100 | 39100 | 39100 | 39050 | 607 |
| 350 | 20230705 | 133100 | 30544724450 | 39100 | 39050 | 39100 | 39050 | 1348 |
| 351 | 20230705 | 133000 | 30492049100 | 39100 | 39100 | 39100 | 39050 | 796 |
| 352 | 20230705 | 132900 | 30460932950 | 39050 | 39100 | 39100 | 39050 | 361 |
| 353 | 20230705 | 132800 | 30446821600 | 39100 | 39050 | 39100 | 39050 | 1032 |
| 354 | 20230705 | 132700 | 30406508500 | 39000 | 39050 | 39050 | 39000 | 664 |
| 355 | 20230705 | 132600 | 30380588900 | 39050 | 39050 | 39100 | 39000 | 3345 |
| 356 | 20230705 | 132500 | 30250102550 | 39050 | 39100 | 39100 | 39050 | 1507 |
| 357 | 20230705 | 132400 | 30191239150 | 39050 | 39100 | 39100 | 39050 | 1612 |
| 358 | 20230705 | 132300 | 30128216650 | 39100 | 39100 | 39100 | 39050 | 1810 |
| 359 | 20230705 | 132200 | 30057506800 | 39100 | 39200 | 39200 | 39050 | 3553 |
| 360 | 20230705 | 132100 | 29918431000 | 39200 | 39200 | 39200 | 39150 | 1480 |
| 361 | 20230705 | 132000 | 29860427650 | 39200 | 39200 | 39200 | 39150 | 516 |
| 362 | 20230705 | 131900 | 29840205450 | 39200 | 39150 | 39200 | 39150 | 1910 |
| 363 | 20230705 | 131800 | 29765335400 | 39150 | 39200 | 39200 | 39150 | 762 |
| 364 | 20230705 | 131700 | 29735468750 | 39200 | 39200 | 39200 | 39150 | 522 |
| 365 | 20230705 | 131600 | 29715007800 | 39150 | 39150 | 39200 | 39100 | 2870 |
| 366 | 20230705 | 131500 | 29602725800 | 39150 | 39150 | 39150 | 39100 | 2011 |
| 367 | 20230705 | 131400 | 29524001750 | 39150 | 39000 | 39150 | 39000 | 2060 |
| 368 | 20230705 | 131300 | 29443560900 | 39000 | 39050 | 39050 | 38950 | 1969 |
| 369 | 20230705 | 131200 | 29366769350 | 39050 | 39050 | 39050 | 39000 | 393 |
| 370 | 20230705 | 131100 | 29351428400 | 39050 | 39000 | 39050 | 38950 | 1764 |
| 371 | 20230705 | 131000 | 29282614750 | 39000 | 39000 | 39050 | 38950 | 3056 |
| 372 | 20230705 | 130900 | 29163462250 | 39000 | 39250 | 39250 | 39000 | 8919 |
| 373 | 20230705 | 130800 | 28814898400 | 39250 | 39150 | 39250 | 39100 | 1644 |
| 374 | 20230705 | 130700 | 28750461600 | 39150 | 39200 | 39250 | 39100 | 3165 |
| 375 | 20230705 | 130600 | 28626464000 | 39200 | 39250 | 39250 | 39200 | 1060 |
| 376 | 20230705 | 130500 | 28584867500 | 39250 | 39150 | 39250 | 39150 | 1999 |
| 377 | 20230705 | 130400 | 28506483400 | 39150 | 39100 | 39150 | 39100 | 711 |
| 378 | 20230705 | 130300 | 28478651800 | 39100 | 39050 | 39100 | 39000 | 1836 |
| 379 | 20230705 | 130200 | 28406928250 | 39050 | 39050 | 39050 | 39000 | 655 |
| 380 | 20230705 | 130100 | 28381364550 | 39050 | 39000 | 39050 | 39000 | 1066 |
| 381 | 20230705 | 130000 | 28339778200 | 39000 | 39050 | 39050 | 39000 | 2551 |
| 382 | 20230705 | 125900 | 28240264750 | 39050 | 39100 | 39150 | 39000 | 3413 |
| 383 | 20230705 | 125800 | 28106937200 | 39100 | 39200 | 39200 | 39050 | 3555 |
| 384 | 20230705 | 125700 | 27967865250 | 39200 | 39200 | 39300 | 39200 | 1578 |
| 385 | 20230705 | 125600 | 27905980500 | 39200 | 39100 | 39200 | 39100 | 2679 |
| 386 | 20230705 | 125500 | 27801099100 | 39100 | 39050 | 39150 | 39050 | 1861 |
| 387 | 20230705 | 125400 | 27728368200 | 39050 | 39300 | 39300 | 39050 | 7174 |
| 388 | 20230705 | 125300 | 27447468350 | 39300 | 39300 | 39300 | 39250 | 2467 |
| 389 | 20230705 | 125200 | 27350593400 | 39300 | 39250 | 39350 | 39200 | 3845 |
| 390 | 20230705 | 125100 | 27199632600 | 39200 | 39200 | 39250 | 39200 | 3070 |
| 391 | 20230705 | 125000 | 27079254050 | 39250 | 39250 | 39300 | 39200 | 3574 |
| 392 | 20230705 | 124900 | 26939031500 | 39250 | 39200 | 39300 | 39150 | 4171 |
| 393 | 20230705 | 124800 | 26775592500 | 39150 | 39550 | 39550 | 39150 | 6628 |
| 394 | 20230705 | 124700 | 26515179050 | 39550 | 39650 | 39700 | 39300 | 14270 |
| 395 | 20230705 | 124600 | 25952282450 | 39600 | 39600 | 39700 | 39550 | 7111 |
| 396 | 20230705 | 124500 | 25670651700 | 39650 | 39750 | 39800 | 39600 | 10575 |
| 397 | 20230705 | 124400 | 25250783650 | 39750 | 39750 | 39800 | 39650 | 16502 |
| 398 | 20230705 | 124300 | 24595206800 | 39750 | 39650 | 39750 | 39550 | 10149 |
| 399 | 20230705 | 124200 | 24192708650 | 39700 | 39550 | 39750 | 39550 | 11540 |
| 400 | 20230705 | 124100 | 23735063200 | 39600 | 39450 | 39600 | 39400 | 23558 |
| 401 | 20230705 | 124000 | 22804708150 | 39350 | 39400 | 39400 | 39350 | 4885 |
| 402 | 20230705 | 123900 | 22612315700 | 39350 | 39450 | 39450 | 39300 | 6435 |
| 403 | 20230705 | 123800 | 22358857850 | 39450 | 39300 | 39450 | 39250 | 13352 |
| 404 | 20230705 | 123700 | 21833307500 | 39350 | 39200 | 39350 | 39200 | 12275 |
| 405 | 20230705 | 123600 | 21351280800 | 39250 | 39000 | 39250 | 38900 | 18117 |
| 406 | 20230705 | 123500 | 20643181400 | 38950 | 39000 | 39050 | 38950 | 2800 |
| 407 | 20230705 | 123400 | 20534068000 | 39000 | 39000 | 39050 | 39000 | 1532 |
| 408 | 20230705 | 123300 | 20474290500 | 39000 | 39000 | 39050 | 38950 | 5450 |
| 409 | 20230705 | 123200 | 20261884650 | 39000 | 39050 | 39100 | 38950 | 3239 |
| 410 | 20230705 | 123100 | 20135511250 | 39050 | 39000 | 39050 | 39000 | 1765 |
| 411 | 20230705 | 123000 | 20066632400 | 39000 | 39000 | 39050 | 38950 | 3085 |
| 412 | 20230705 | 122900 | 19946314250 | 39000 | 38950 | 39050 | 38950 | 3079 |
| 413 | 20230705 | 122800 | 19826197100 | 39000 | 39150 | 39200 | 38900 | 10736 |
| 414 | 20230705 | 122700 | 19407076800 | 39150 | 39100 | 39200 | 39050 | 10561 |
| 415 | 20230705 | 122600 | 18993844050 | 39100 | 39000 | 39100 | 39000 | 7831 |
| 416 | 20230705 | 122500 | 18688131300 | 39050 | 39000 | 39050 | 38950 | 14511 |
| 417 | 20230705 | 122400 | 18122127500 | 39000 | 38950 | 39000 | 38950 | 4404 |
| 418 | 20230705 | 122300 | 17950468200 | 39000 | 38950 | 39000 | 38900 | 5728 |
| 419 | 20230705 | 122200 | 17727392450 | 38900 | 38950 | 38950 | 38900 | 2571 |
| 420 | 20230705 | 122100 | 17627281050 | 38950 | 38950 | 38950 | 38900 | 1826 |
| 421 | 20230705 | 122000 | 17556183550 | 38900 | 38850 | 38950 | 38850 | 8543 |
| 422 | 20230705 | 121900 | 17223893150 | 38850 | 38850 | 38900 | 38800 | 5266 |
| 423 | 20230705 | 121800 | 17019293100 | 38850 | 38900 | 38900 | 38800 | 2988 |
| 424 | 20230705 | 121700 | 16903109450 | 38900 | 38750 | 38900 | 38750 | 3368 |
| 425 | 20230705 | 121600 | 16772274300 | 38750 | 38800 | 38800 | 38650 | 3762 |
| 426 | 20230705 | 121500 | 16626631750 | 38800 | 38900 | 38900 | 38750 | 7135 |
| 427 | 20230705 | 121400 | 16349453500 | 38900 | 38900 | 38900 | 38850 | 1636 |
| 428 | 20230705 | 121300 | 16285827000 | 38900 | 38800 | 38900 | 38800 | 9145 |
| 429 | 20230705 | 121200 | 15930623250 | 38800 | 38750 | 38800 | 38700 | 9589 |
| 430 | 20230705 | 121100 | 15558898900 | 38700 | 38750 | 38750 | 38700 | 964 |
| 431 | 20230705 | 121000 | 15521589150 | 38750 | 38700 | 38750 | 38700 | 603 |
| 432 | 20230705 | 120900 | 15498227700 | 38750 | 38700 | 38750 | 38700 | 556 |
| 433 | 20230705 | 120800 | 15476694200 | 38750 | 38700 | 38750 | 38700 | 1639 |
| 434 | 20230705 | 120700 | 15413250700 | 38700 | 38600 | 38700 | 38550 | 18660 |
| 435 | 20230705 | 120600 | 14692466050 | 38550 | 38550 | 38600 | 38550 | 786 |
| 436 | 20230705 | 120500 | 14662164050 | 38550 | 38550 | 38600 | 38500 | 2459 |
| 437 | 20230705 | 120400 | 14567377450 | 38550 | 38500 | 38550 | 38500 | 452 |
| 438 | 20230705 | 120300 | 14549967950 | 38500 | 38550 | 38550 | 38500 | 76 |
| 439 | 20230705 | 120200 | 14547040300 | 38550 | 38550 | 38550 | 38500 | 216 |
| 440 | 20230705 | 120100 | 14538715350 | 38500 | 38550 | 38550 | 38500 | 349 |
| 441 | 20230705 | 120000 | 14525265850 | 38550 | 38550 | 38550 | 38500 | 1070 |
| 442 | 20230705 | 115900 | 14484017800 | 38550 | 38550 | 38600 | 38500 | 3485 |
| 443 | 20230705 | 115800 | 14349631000 | 38600 | 38600 | 38600 | 38550 | 218 |
| 444 | 20230705 | 115700 | 14341221650 | 38550 | 38600 | 38600 | 38550 | 173 |
| 445 | 20230705 | 115600 | 14334547500 | 38600 | 38550 | 38600 | 38550 | 2064 |
| 446 | 20230705 | 115500 | 14254958750 | 38550 | 38500 | 38550 | 38500 | 481 |
| 447 | 20230705 | 115400 | 14236419600 | 38550 | 38550 | 38550 | 38500 | 730 |
| 448 | 20230705 | 115300 | 14208298050 | 38550 | 38500 | 38550 | 38450 | 11920 |
| 449 | 20230705 | 115200 | 13749107250 | 38500 | 38450 | 38500 | 38450 | 700 |
| 450 | 20230705 | 115100 | 13722191150 | 38450 | 38450 | 38450 | 38400 | 2057 |
| 451 | 20230705 | 115000 | 13643113850 | 38450 | 38450 | 38450 | 38400 | 1421 |
| 452 | 20230705 | 114900 | 13588478950 | 38450 | 38450 | 38500 | 38450 | 1462 |
| 453 | 20230705 | 114800 | 13532234400 | 38450 | 38450 | 38500 | 38450 | 413 |
| 454 | 20230705 | 114700 | 13516354500 | 38500 | 38450 | 38500 | 38450 | 517 |
| 455 | 20230705 | 114600 | 13496475600 | 38450 | 38450 | 38500 | 38450 | 783 |
| 456 | 20230705 | 114500 | 13466367500 | 38450 | 38450 | 38500 | 38450 | 188 |
| 457 | 20230705 | 114400 | 13459133050 | 38500 | 38500 | 38500 | 38450 | 1572 |
| 458 | 20230705 | 114300 | 13398673800 | 38450 | 38450 | 38500 | 38400 | 1866 |
| 459 | 20230705 | 114200 | 13326893350 | 38450 | 38400 | 38450 | 38350 | 5228 |
| 460 | 20230705 | 114100 | 13126031400 | 38400 | 38350 | 38400 | 38350 | 158 |
| 461 | 20230705 | 114000 | 13119970000 | 38350 | 38400 | 38400 | 38350 | 458 |
| 462 | 20230705 | 113900 | 13102405000 | 38400 | 38350 | 38400 | 38350 | 686 |
| 463 | 20230705 | 113800 | 13076068400 | 38350 | 38400 | 38400 | 38350 | 307 |
| 464 | 20230705 | 113700 | 13064282900 | 38400 | 38400 | 38400 | 38350 | 115 |
| 465 | 20230705 | 113600 | 13059868950 | 38400 | 38400 | 38400 | 38350 | 181 |
| 466 | 20230705 | 113500 | 13052919200 | 38400 | 38300 | 38400 | 38300 | 1090 |
| 467 | 20230705 | 113400 | 13011118350 | 38300 | 38300 | 38350 | 38300 | 128 |
| 468 | 20230705 | 113300 | 13006209800 | 38350 | 38400 | 38400 | 38350 | 357 |
| 469 | 20230705 | 113200 | 12992518450 | 38350 | 38300 | 38350 | 38300 | 1555 |
| 470 | 20230705 | 113100 | 12932899350 | 38300 | 38300 | 38350 | 38300 | 266 |
| 471 | 20230705 | 113000 | 12922699300 | 38350 | 38300 | 38350 | 38300 | 610 |
| 472 | 20230705 | 112900 | 12899317150 | 38300 | 38250 | 38300 | 38250 | 977 |
| 473 | 20230705 | 112800 | 12861904250 | 38250 | 38250 | 38300 | 38250 | 398 |
| 474 | 20230705 | 112700 | 12846680500 | 38250 | 38300 | 38300 | 38250 | 72 |
| 475 | 20230705 | 112600 | 12843925550 | 38300 | 38300 | 38350 | 38300 | 773 |
| 476 | 20230705 | 112500 | 12814312800 | 38300 | 38300 | 38350 | 38300 | 344 |
| 477 | 20230705 | 112400 | 12801136250 | 38300 | 38250 | 38300 | 38250 | 1852 |
| 478 | 20230705 | 112300 | 12730234950 | 38250 | 38250 | 38300 | 38250 | 354 |
| 479 | 20230705 | 112200 | 12716693650 | 38250 | 38300 | 38300 | 38250 | 41 |
| 480 | 20230705 | 112100 | 12715123750 | 38250 | 38250 | 38250 | 38200 | 1519 |
| 481 | 20230705 | 112000 | 12657023600 | 38250 | 38300 | 38350 | 38250 | 653 |
| 482 | 20230705 | 111900 | 12632015300 | 38300 | 38300 | 38300 | 38250 | 1814 |
| 483 | 20230705 | 111800 | 12562539400 | 38250 | 38250 | 38300 | 38250 | 422 |
| 484 | 20230705 | 111700 | 12546397550 | 38250 | 38350 | 38350 | 38250 | 1090 |
| 485 | 20230705 | 111600 | 12504646250 | 38350 | 38300 | 38400 | 38300 | 3547 |
| 486 | 20230705 | 111500 | 12368616900 | 38300 | 38300 | 38300 | 38250 | 2930 |
| 487 | 20230705 | 111400 | 12256455450 | 38300 | 38250 | 38300 | 38250 | 1211 |
| 488 | 20230705 | 111300 | 12210134150 | 38250 | 38250 | 38250 | 38200 | 43 |
| 489 | 20230705 | 111200 | 12208490450 | 38250 | 38200 | 38250 | 38200 | 214 |
| 490 | 20230705 | 111100 | 12200311950 | 38250 | 38200 | 38250 | 38200 | 624 |
| 491 | 20230705 | 111000 | 12176465050 | 38200 | 38250 | 38250 | 38200 | 649 |
| 492 | 20230705 | 110900 | 12151643850 | 38200 | 38200 | 38250 | 38200 | 285 |
| 493 | 20230705 | 110800 | 12140756100 | 38200 | 38200 | 38250 | 38200 | 398 |
| 494 | 20230705 | 110700 | 12125552200 | 38200 | 38250 | 38250 | 38150 | 878 |
| 495 | 20230705 | 110600 | 12092011500 | 38250 | 38250 | 38250 | 38200 | 320 |
| 496 | 20230705 | 110500 | 12079775050 | 38250 | 38200 | 38250 | 38200 | 189 |
| 497 | 20230705 | 110400 | 12072552800 | 38200 | 38150 | 38200 | 38150 | 881 |
| 498 | 20230705 | 110300 | 12038905400 | 38150 | 38200 | 38200 | 38150 | 254 |
| 499 | 20230705 | 110200 | 12029214350 | 38150 | 38200 | 38200 | 38150 | 117 |
| 500 | 20230705 | 110100 | 12024749750 | 38200 | 38150 | 38200 | 38150 | 335 |
| 501 | 20230705 | 110000 | 12011968100 | 38150 | 38050 | 38150 | 38000 | 1332 |
| 502 | 20230705 | 105900 | 11961217950 | 38050 | 38000 | 38050 | 38000 | 223 |
| 503 | 20230705 | 105800 | 11952742850 | 38050 | 38000 | 38100 | 37950 | 1978 |
| 504 | 20230705 | 105700 | 11877522950 | 37950 | 38000 | 38000 | 37950 | 2556 |
| 505 | 20230705 | 105600 | 11780396350 | 38000 | 38000 | 38050 | 38000 | 975 |
| 506 | 20230705 | 105500 | 11743345150 | 38000 | 38100 | 38100 | 38000 | 293 |
| 507 | 20230705 | 105400 | 11732198750 | 38000 | 38000 | 38100 | 37900 | 5750 |
| 508 | 20230705 | 105300 | 11513800850 | 38000 | 38000 | 38050 | 37950 | 4765 |
| 509 | 20230705 | 105200 | 11332733100 | 38000 | 38050 | 38050 | 38000 | 681 |
| 510 | 20230705 | 105100 | 11306829250 | 38050 | 38200 | 38200 | 38050 | 5374 |
| 511 | 20230705 | 105000 | 11102092300 | 38200 | 38150 | 38200 | 38150 | 476 |
| 512 | 20230705 | 104900 | 11083929050 | 38150 | 38200 | 38200 | 38150 | 288 |
| 513 | 20230705 | 104800 | 11072937900 | 38150 | 38150 | 38200 | 38150 | 979 |
| 514 | 20230705 | 104700 | 11035586050 | 38150 | 38150 | 38200 | 38150 | 255 |
| 515 | 20230705 | 104600 | 11025852550 | 38150 | 38150 | 38200 | 38150 | 462 |
| 516 | 20230705 | 104500 | 11008226100 | 38200 | 38150 | 38200 | 38150 | 679 |
| 517 | 20230705 | 104400 | 10982320100 | 38150 | 38300 | 38300 | 38150 | 4697 |
| 518 | 20230705 | 104300 | 10802829250 | 38250 | 38250 | 38300 | 38250 | 307 |
| 519 | 20230705 | 104200 | 10791085300 | 38250 | 38250 | 38300 | 38250 | 538 |
| 520 | 20230705 | 104100 | 10770506400 | 38250 | 38250 | 38300 | 38250 | 585 |
| 521 | 20230705 | 104000 | 10748129400 | 38250 | 38300 | 38300 | 38250 | 1112 |
| 522 | 20230705 | 103900 | 10705572500 | 38300 | 38300 | 38300 | 38250 | 367 |
| 523 | 20230705 | 103800 | 10691532300 | 38300 | 38300 | 38300 | 38250 | 74 |
| 524 | 20230705 | 103700 | 10688699050 | 38300 | 38300 | 38300 | 38250 | 399 |
| 525 | 20230705 | 103600 | 10673427700 | 38250 | 38300 | 38300 | 38250 | 165 |
| 526 | 20230705 | 103500 | 10667109900 | 38300 | 38250 | 38300 | 38250 | 133 |
| 527 | 20230705 | 103400 | 10662021450 | 38250 | 38250 | 38300 | 38250 | 664 |
| 528 | 20230705 | 103300 | 10636622450 | 38250 | 38250 | 38300 | 38250 | 1437 |
| 529 | 20230705 | 103200 | 10581654000 | 38250 | 38300 | 38300 | 38250 | 1284 |
| 530 | 20230705 | 103100 | 10532518050 | 38250 | 38300 | 38300 | 38250 | 623 |
| 531 | 20230705 | 103000 | 10508684700 | 38250 | 38300 | 38350 | 38250 | 693 |
| 532 | 20230705 | 102900 | 10482142350 | 38350 | 38300 | 38350 | 38250 | 1335 |
| 533 | 20230705 | 102800 | 10431023050 | 38300 | 38300 | 38300 | 38250 | 1651 |
| 534 | 20230705 | 102700 | 10367790100 | 38300 | 38300 | 38300 | 38250 | 758 |
| 535 | 20230705 | 102600 | 10338761550 | 38250 | 38300 | 38300 | 38250 | 148 |
| 536 | 20230705 | 102500 | 10333093600 | 38300 | 38300 | 38350 | 38300 | 323 |
| 537 | 20230705 | 102400 | 10320718150 | 38300 | 38350 | 38400 | 38300 | 1408 |
| 538 | 20230705 | 102300 | 10266776900 | 38350 | 38250 | 38400 | 38250 | 4570 |
| 539 | 20230705 | 102200 | 10091401550 | 38300 | 38300 | 38300 | 38250 | 83 |
| 540 | 20230705 | 102100 | 10088225600 | 38250 | 38250 | 38300 | 38200 | 2401 |
| 541 | 20230705 | 102000 | 9996291050 | 38250 | 38200 | 38250 | 38150 | 475 |
| 542 | 20230705 | 101900 | 9978150350 | 38200 | 38150 | 38200 | 38100 | 1145 |
| 543 | 20230705 | 101800 | 9934481500 | 38150 | 38100 | 38150 | 38100 | 331 |
| 544 | 20230705 | 101700 | 9921864550 | 38100 | 38150 | 38150 | 38100 | 669 |
| 545 | 20230705 | 101600 | 9896373650 | 38150 | 38100 | 38150 | 38050 | 814 |
| 546 | 20230705 | 101500 | 9865360350 | 38100 | 38100 | 38100 | 38050 | 1133 |
| 547 | 20230705 | 101400 | 9822240300 | 38100 | 38100 | 38150 | 38050 | 2593 |
| 548 | 20230705 | 101300 | 9723481000 | 38150 | 38100 | 38150 | 38100 | 595 |
| 549 | 20230705 | 101200 | 9700808300 | 38150 | 38150 | 38150 | 38100 | 618 |
| 550 | 20230705 | 101100 | 9677248900 | 38100 | 38100 | 38150 | 38100 | 1498 |
| 551 | 20230705 | 101000 | 9620154600 | 38100 | 38150 | 38200 | 38100 | 4850 |
| 552 | 20230705 | 100900 | 9435108300 | 38200 | 38200 | 38200 | 38150 | 628 |
| 553 | 20230705 | 100800 | 9411119750 | 38200 | 38150 | 38200 | 38150 | 1352 |
| 554 | 20230705 | 100700 | 9359477700 | 38200 | 38200 | 38250 | 38200 | 1118 |
| 555 | 20230705 | 100600 | 9316769700 | 38150 | 38200 | 38200 | 38150 | 3635 |
| 556 | 20230705 | 100500 | 9177944450 | 38250 | 38350 | 38350 | 38200 | 3342 |
| 557 | 20230705 | 100400 | 9050055650 | 38350 | 38350 | 38350 | 38300 | 1230 |
| 558 | 20230705 | 100300 | 9002939850 | 38350 | 38400 | 38450 | 38350 | 1757 |
| 559 | 20230705 | 100200 | 8935484100 | 38400 | 38350 | 38400 | 38300 | 3484 |
| 560 | 20230705 | 100100 | 8801934600 | 38350 | 38550 | 38550 | 38300 | 5399 |
| 561 | 20230705 | 100000 | 8594379900 | 38500 | 38500 | 38550 | 38500 | 1564 |
| 562 | 20230705 | 095900 | 8534147350 | 38550 | 38450 | 38550 | 38400 | 8697 |
| 563 | 20230705 | 095800 | 8199495950 | 38450 | 38450 | 38450 | 38400 | 1950 |
| 564 | 20230705 | 095700 | 8124587650 | 38450 | 38400 | 38500 | 38400 | 2647 |
| 565 | 20230705 | 095600 | 8022815150 | 38400 | 38450 | 38450 | 38400 | 499 |
| 566 | 20230705 | 095500 | 8003633350 | 38400 | 38350 | 38450 | 38300 | 3497 |
| 567 | 20230705 | 095400 | 7869404850 | 38400 | 38450 | 38500 | 38400 | 4123 |
| 568 | 20230705 | 095300 | 7711023100 | 38450 | 38500 | 38500 | 38400 | 2625 |
| 569 | 20230705 | 095200 | 7610049600 | 38450 | 38350 | 38500 | 38350 | 3373 |
| 570 | 20230705 | 095100 | 7480385100 | 38400 | 38350 | 38400 | 38300 | 1600 |
| 571 | 20230705 | 095000 | 7418988100 | 38350 | 38250 | 38350 | 38250 | 1583 |
| 572 | 20230705 | 094900 | 7358366550 | 38250 | 38300 | 38350 | 38250 | 1720 |
| 573 | 20230705 | 094800 | 7292503750 | 38300 | 38400 | 38400 | 38300 | 2398 |
| 574 | 20230705 | 094700 | 7200548750 | 38350 | 38450 | 38450 | 38350 | 847 |
| 575 | 20230705 | 094600 | 7168037250 | 38400 | 38500 | 38500 | 38400 | 5454 |
| 576 | 20230705 | 094500 | 6958412650 | 38500 | 38550 | 38550 | 38450 | 7547 |
| 577 | 20230705 | 094400 | 6667708750 | 38500 | 38500 | 38550 | 38450 | 5065 |
| 578 | 20230705 | 094300 | 6472710000 | 38500 | 38400 | 38500 | 38350 | 3371 |
| 579 | 20230705 | 094200 | 6343181550 | 38400 | 38350 | 38400 | 38300 | 1668 |
| 580 | 20230705 | 094100 | 6279184050 | 38350 | 38300 | 38400 | 38300 | 1348 |
| 581 | 20230705 | 094000 | 6227486700 | 38300 | 38250 | 38400 | 38250 | 3062 |
| 582 | 20230705 | 093900 | 6110133250 | 38250 | 38200 | 38300 | 38200 | 2751 |
| 583 | 20230705 | 093800 | 6004883550 | 38200 | 38350 | 38350 | 38200 | 3597 |
| 584 | 20230705 | 093700 | 5867161650 | 38350 | 38350 | 38350 | 38300 | 1954 |
| 585 | 20230705 | 093600 | 5792233350 | 38350 | 38350 | 38350 | 38250 | 2623 |
| 586 | 20230705 | 093500 | 5691708050 | 38250 | 38100 | 38300 | 38050 | 7413 |
| 587 | 20230705 | 093400 | 5408631050 | 38100 | 38050 | 38100 | 37950 | 4106 |
| 588 | 20230705 | 093300 | 5252456900 | 38000 | 38100 | 38100 | 38000 | 3179 |
| 589 | 20230705 | 093200 | 5131544600 | 38100 | 38100 | 38150 | 38050 | 1565 |
| 590 | 20230705 | 093100 | 5071919600 | 38100 | 38050 | 38100 | 38050 | 1189 |
| 591 | 20230705 | 093000 | 5026635950 | 38050 | 37950 | 38100 | 37950 | 1751 |
| 592 | 20230705 | 092900 | 4960059400 | 37950 | 37850 | 37950 | 37850 | 1028 |
| 593 | 20230705 | 092800 | 4921096750 | 37800 | 37800 | 37800 | 37750 | 936 |
| 594 | 20230705 | 092700 | 4885716200 | 37800 | 37750 | 37800 | 37700 | 778 |
| 595 | 20230705 | 092600 | 4856354950 | 37750 | 37750 | 37800 | 37700 | 1667 |
| 596 | 20230705 | 092500 | 4793448050 | 37750 | 37700 | 37750 | 37700 | 1738 |
| 597 | 20230705 | 092400 | 4727872500 | 37750 | 37700 | 37750 | 37650 | 2485 |
| 598 | 20230705 | 092300 | 4634190550 | 37700 | 37700 | 37750 | 37650 | 5347 |
| 599 | 20230705 | 092200 | 4432625000 | 37700 | 37750 | 37750 | 37650 | 2338 |
| 600 | 20230705 | 092100 | 4344482450 | 37750 | 37850 | 37900 | 37650 | 3863 |
| 601 | 20230705 | 092000 | 4198625400 | 37850 | 37750 | 37850 | 37700 | 4757 |
| 602 | 20230705 | 091900 | 4018939450 | 37700 | 37750 | 37800 | 37550 | 12256 |
| 603 | 20230705 | 091800 | 3557401200 | 37750 | 37850 | 37900 | 37750 | 5100 |
| 604 | 20230705 | 091700 | 3364620250 | 37900 | 37900 | 37950 | 37850 | 4894 |
| 605 | 20230705 | 091600 | 3179123700 | 37950 | 37950 | 37950 | 37900 | 2839 |
| 606 | 20230705 | 091500 | 3071418000 | 37950 | 37950 | 37950 | 37900 | 1200 |
| 607 | 20230705 | 091400 | 3025889000 | 37900 | 38050 | 38050 | 37900 | 3294 |
| 608 | 20230705 | 091300 | 2900727600 | 38050 | 38250 | 38250 | 38050 | 4612 |
| 609 | 20230705 | 091200 | 2724791850 | 38250 | 38100 | 38250 | 38100 | 996 |
| 610 | 20230705 | 091100 | 2686769250 | 38100 | 38050 | 38100 | 38000 | 1819 |
| 611 | 20230705 | 091000 | 2617546100 | 38050 | 38000 | 38100 | 37950 | 2374 |
| 612 | 20230705 | 090900 | 2527252400 | 38000 | 38050 | 38050 | 37950 | 4883 |
| 613 | 20230705 | 090800 | 2341684750 | 38050 | 38150 | 38150 | 38000 | 5391 |
| 614 | 20230705 | 090700 | 2136433950 | 38100 | 37950 | 38150 | 37900 | 1963 |
| 615 | 20230705 | 090600 | 2061771850 | 37950 | 37800 | 37950 | 37750 | 3689 |
| 616 | 20230705 | 090500 | 1922257900 | 37800 | 37750 | 37800 | 37650 | 6770 |
| 617 | 20230705 | 090400 | 1666802950 | 37850 | 37800 | 37850 | 37700 | 6087 |
| 618 | 20230705 | 090300 | 1436903950 | 37750 | 38000 | 38000 | 37750 | 7312 |
| 619 | 20230705 | 090200 | 1160209350 | 37950 | 37950 | 38300 | 37850 | 6093 |
| 620 | 20230705 | 090100 | 928885500 | 38000 | 37950 | 38000 | 37950 | 2904 |
| 621 | 20230705 | 090000 | 818627800 | 37950 | 38300 | 38300 | 37800 | 21372 |