34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 192000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 76746 |
| 3 | 20230706 | 191900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20230706 | 191800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20230706 | 191700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20230706 | 191600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20230706 | 191500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20230706 | 191400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20230706 | 191300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20230706 | 191200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20230706 | 191100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20230706 | 191000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20230706 | 190900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20230706 | 190800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20230706 | 190700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20230706 | 190600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20230706 | 190500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20230706 | 190400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20230706 | 190300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20230706 | 190200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20230706 | 190100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20230706 | 190000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20230706 | 185900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20230706 | 185800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20230706 | 185700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20230706 | 185600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20230706 | 185500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20230706 | 185400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20230706 | 185300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20230706 | 185200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20230706 | 185100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20230706 | 185000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 76746 |
| 33 | 20230706 | 184900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20230706 | 184800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20230706 | 184700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20230706 | 184600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20230706 | 184500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20230706 | 184400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20230706 | 184300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20230706 | 184200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20230706 | 184100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20230706 | 184000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20230706 | 183900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20230706 | 183800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20230706 | 183700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20230706 | 183600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20230706 | 183500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20230706 | 183400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20230706 | 183300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20230706 | 183200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20230706 | 183100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20230706 | 183000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20230706 | 182900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20230706 | 182800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20230706 | 182700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20230706 | 182600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20230706 | 182500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20230706 | 182400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20230706 | 182300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20230706 | 182200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20230706 | 182100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20230706 | 182000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 76746 |
| 63 | 20230706 | 181900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20230706 | 181800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20230706 | 181700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20230706 | 181600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20230706 | 181500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20230706 | 181400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20230706 | 181300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20230706 | 181200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20230706 | 181100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20230706 | 181000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20230706 | 180900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20230706 | 180800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20230706 | 180700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20230706 | 180600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20230706 | 180500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20230706 | 180400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20230706 | 180300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20230706 | 180200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20230706 | 180100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20230706 | 180000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20230706 | 175900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20230706 | 175800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20230706 | 175700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20230706 | 175600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20230706 | 175500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20230706 | 175400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20230706 | 175300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20230706 | 175200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20230706 | 175100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20230706 | 175000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 76746 |
| 93 | 20230706 | 174900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20230706 | 174800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20230706 | 174700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20230706 | 174600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20230706 | 174500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20230706 | 174400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20230706 | 174300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20230706 | 174200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20230706 | 174100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20230706 | 174000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20230706 | 173900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20230706 | 173800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20230706 | 173700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20230706 | 173600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20230706 | 173500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20230706 | 173400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20230706 | 173300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20230706 | 173200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20230706 | 173100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20230706 | 173000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20230706 | 172900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20230706 | 172800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20230706 | 172700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20230706 | 172600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20230706 | 172500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20230706 | 172400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20230706 | 172300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20230706 | 172200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20230706 | 172100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20230706 | 172000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 76746 |
| 123 | 20230706 | 171900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20230706 | 171800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20230706 | 171700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20230706 | 171600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20230706 | 171500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20230706 | 171400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20230706 | 171300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20230706 | 171200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20230706 | 171100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20230706 | 171000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20230706 | 170900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20230706 | 170800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20230706 | 170700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20230706 | 170600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20230706 | 170500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20230706 | 170400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20230706 | 170300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20230706 | 170200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20230706 | 170100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20230706 | 170000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20230706 | 165900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20230706 | 165800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20230706 | 165700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20230706 | 165600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20230706 | 165500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20230706 | 165400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20230706 | 165300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20230706 | 165200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20230706 | 165100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20230706 | 165000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 76746 |
| 153 | 20230706 | 164900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20230706 | 164800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20230706 | 164700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20230706 | 164600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20230706 | 164500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20230706 | 164400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20230706 | 164300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20230706 | 164200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20230706 | 164100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20230706 | 164000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20230706 | 163900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20230706 | 163800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20230706 | 163700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20230706 | 163600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20230706 | 163500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20230706 | 163400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20230706 | 163300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20230706 | 163200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20230706 | 163100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20230706 | 163000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20230706 | 162900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20230706 | 162800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20230706 | 162700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20230706 | 162600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20230706 | 162500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20230706 | 162400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20230706 | 162300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20230706 | 162200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20230706 | 162100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20230706 | 162000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 76746 |
| 183 | 20230706 | 161900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20230706 | 161800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20230706 | 161700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20230706 | 161600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20230706 | 161500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20230706 | 161400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20230706 | 161300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20230706 | 161200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20230706 | 161100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20230706 | 161000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20230706 | 160900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20230706 | 160800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20230706 | 160700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20230706 | 160600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20230706 | 160500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20230706 | 160400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20230706 | 160300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20230706 | 160200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20230706 | 160100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20230706 | 160000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20230706 | 155900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20230706 | 155800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20230706 | 155700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20230706 | 155600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20230706 | 155500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20230706 | 155400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20230706 | 155300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20230706 | 155200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20230706 | 155100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20230706 | 155000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 76746 |
| 213 | 20230706 | 154900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20230706 | 154800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20230706 | 154700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20230706 | 154600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20230706 | 154500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20230706 | 154400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20230706 | 154300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20230706 | 154200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20230706 | 154100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20230706 | 154000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20230706 | 153900 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20230706 | 153800 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20230706 | 153700 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 226 | 20230706 | 153600 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 227 | 20230706 | 153500 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20230706 | 153400 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 229 | 20230706 | 153300 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 230 | 20230706 | 153200 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 231 | 20230706 | 153100 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 232 | 20230706 | 153000 | 160824080000 | 43900 | 43900 | 43900 | 43900 | 76746 |
| 233 | 20230706 | 152900 | 157454930600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20230706 | 152800 | 157454930600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 235 | 20230706 | 152700 | 157454930600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 236 | 20230706 | 152600 | 157454930600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 237 | 20230706 | 152500 | 157454930600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 238 | 20230706 | 152400 | 157454930600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 239 | 20230706 | 152300 | 157454930600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 240 | 20230706 | 152200 | 157454930600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 241 | 20230706 | 152100 | 157454930600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 242 | 20230706 | 152000 | 157454930600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 243 | 20230706 | 151900 | 157454930600 | 43950 | 44000 | 44000 | 43900 | 18260 |
| 244 | 20230706 | 151800 | 156652656000 | 44000 | 44050 | 44050 | 44000 | 7477 |
| 245 | 20230706 | 151700 | 156323573550 | 44000 | 43950 | 44050 | 43950 | 9167 |
| 246 | 20230706 | 151600 | 155920286400 | 43950 | 43950 | 44000 | 43950 | 3822 |
| 247 | 20230706 | 151500 | 155752188300 | 43950 | 44000 | 44050 | 43950 | 7340 |
| 248 | 20230706 | 151400 | 155429262900 | 44000 | 44050 | 44050 | 44000 | 6679 |
| 249 | 20230706 | 151300 | 155135118000 | 44050 | 43900 | 44050 | 43850 | 9836 |
| 250 | 20230706 | 151200 | 154702611350 | 43850 | 43900 | 43950 | 43850 | 4351 |
| 251 | 20230706 | 151100 | 154511615150 | 43900 | 43900 | 43950 | 43900 | 4667 |
| 252 | 20230706 | 151000 | 154306678650 | 43900 | 43900 | 44000 | 43900 | 7781 |
| 253 | 20230706 | 150900 | 153964924400 | 43900 | 44000 | 44000 | 43900 | 9493 |
| 254 | 20230706 | 150800 | 153547578300 | 44000 | 43900 | 44000 | 43900 | 5717 |
| 255 | 20230706 | 150700 | 153296358950 | 43950 | 43900 | 43950 | 43850 | 2816 |
| 256 | 20230706 | 150600 | 153172671000 | 43900 | 43800 | 43950 | 43800 | 5714 |
| 257 | 20230706 | 150500 | 152922214850 | 43800 | 43850 | 43900 | 43750 | 30256 |
| 258 | 20230706 | 150400 | 151597130950 | 43800 | 43900 | 43950 | 43800 | 11582 |
| 259 | 20230706 | 150300 | 151089201100 | 43900 | 44000 | 44050 | 43900 | 18326 |
| 260 | 20230706 | 150200 | 150283581250 | 44050 | 44100 | 44100 | 44000 | 25615 |
| 261 | 20230706 | 150100 | 149155693150 | 44100 | 44150 | 44150 | 44050 | 8163 |
| 262 | 20230706 | 150000 | 148795688350 | 44100 | 44150 | 44150 | 44100 | 5621 |
| 263 | 20230706 | 145900 | 148547625150 | 44150 | 44150 | 44150 | 44100 | 3264 |
| 264 | 20230706 | 145800 | 148403572600 | 44150 | 44100 | 44150 | 44100 | 3219 |
| 265 | 20230706 | 145700 | 148261470150 | 44100 | 44150 | 44150 | 44100 | 7072 |
| 266 | 20230706 | 145600 | 147949411550 | 44150 | 44150 | 44200 | 44100 | 3585 |
| 267 | 20230706 | 145500 | 147791146900 | 44150 | 44150 | 44200 | 44100 | 6048 |
| 268 | 20230706 | 145400 | 147524105400 | 44150 | 44200 | 44200 | 44150 | 4142 |
| 269 | 20230706 | 145300 | 147341148300 | 44200 | 44200 | 44250 | 44100 | 4864 |
| 270 | 20230706 | 145200 | 147126340800 | 44150 | 44300 | 44300 | 44150 | 10572 |
| 271 | 20230706 | 145100 | 146659133650 | 44250 | 44250 | 44300 | 44200 | 8561 |
| 272 | 20230706 | 145000 | 146280286700 | 44250 | 44250 | 44300 | 44200 | 3099 |
| 273 | 20230706 | 144900 | 146143104550 | 44250 | 44350 | 44350 | 44200 | 4895 |
| 274 | 20230706 | 144800 | 145926351000 | 44350 | 44400 | 44400 | 44250 | 10863 |
| 275 | 20230706 | 144700 | 145445166250 | 44350 | 44300 | 44350 | 44300 | 3052 |
| 276 | 20230706 | 144600 | 145309831000 | 44350 | 44250 | 44350 | 44250 | 4819 |
| 277 | 20230706 | 144500 | 145096317900 | 44250 | 44250 | 44300 | 44200 | 3964 |
| 278 | 20230706 | 144400 | 144920862850 | 44250 | 44250 | 44300 | 44200 | 4521 |
| 279 | 20230706 | 144300 | 144720847300 | 44250 | 44250 | 44300 | 44200 | 4531 |
| 280 | 20230706 | 144200 | 144520367250 | 44200 | 44200 | 44300 | 44200 | 2105 |
| 281 | 20230706 | 144100 | 144427249300 | 44200 | 44150 | 44250 | 44150 | 5154 |
| 282 | 20230706 | 144000 | 144199404600 | 44150 | 44150 | 44200 | 44100 | 2449 |
| 283 | 20230706 | 143900 | 144091260650 | 44100 | 44050 | 44150 | 44050 | 2807 |
| 284 | 20230706 | 143800 | 143967408350 | 44050 | 44100 | 44100 | 44050 | 3304 |
| 285 | 20230706 | 143700 | 143821755450 | 44050 | 44050 | 44100 | 44050 | 2081 |
| 286 | 20230706 | 143600 | 143730035050 | 44050 | 44050 | 44100 | 44000 | 8216 |
| 287 | 20230706 | 143500 | 143368163000 | 44100 | 44100 | 44100 | 44050 | 3447 |
| 288 | 20230706 | 143400 | 143216246100 | 44100 | 44100 | 44150 | 44050 | 5805 |
| 289 | 20230706 | 143300 | 142960298200 | 44100 | 44150 | 44200 | 44050 | 12056 |
| 290 | 20230706 | 143200 | 142428257500 | 44150 | 44100 | 44200 | 44100 | 3194 |
| 291 | 20230706 | 143100 | 142287262350 | 44150 | 44100 | 44150 | 44100 | 1991 |
| 292 | 20230706 | 143000 | 142199371100 | 44100 | 44100 | 44150 | 44050 | 3132 |
| 293 | 20230706 | 142900 | 142061252650 | 44100 | 44050 | 44100 | 44050 | 1698 |
| 294 | 20230706 | 142800 | 141986382950 | 44050 | 44050 | 44200 | 44050 | 7826 |
| 295 | 20230706 | 142700 | 141641301300 | 44050 | 44050 | 44100 | 44050 | 9404 |
| 296 | 20230706 | 142600 | 141227003650 | 44100 | 44150 | 44150 | 44050 | 6662 |
| 297 | 20230706 | 142500 | 140933236700 | 44150 | 44150 | 44200 | 44100 | 5850 |
| 298 | 20230706 | 142400 | 140674869150 | 44200 | 44200 | 44200 | 44150 | 1669 |
| 299 | 20230706 | 142300 | 140601132600 | 44200 | 44200 | 44250 | 44150 | 6497 |
| 300 | 20230706 | 142200 | 140313995700 | 44250 | 44250 | 44300 | 44200 | 7128 |
| 301 | 20230706 | 142100 | 139998601600 | 44250 | 44350 | 44400 | 44250 | 4192 |
| 302 | 20230706 | 142000 | 139812871050 | 44400 | 44350 | 44400 | 44350 | 3560 |
| 303 | 20230706 | 141900 | 139654924150 | 44350 | 44300 | 44350 | 44300 | 4323 |
| 304 | 20230706 | 141800 | 139463275150 | 44350 | 44250 | 44350 | 44250 | 3274 |
| 305 | 20230706 | 141700 | 139318217800 | 44250 | 44400 | 44400 | 44250 | 8580 |
| 306 | 20230706 | 141600 | 138937707250 | 44400 | 44400 | 44400 | 44350 | 1799 |
| 307 | 20230706 | 141500 | 138857839450 | 44350 | 44450 | 44450 | 44350 | 3320 |
| 308 | 20230706 | 141400 | 138710406150 | 44450 | 44300 | 44450 | 44300 | 9250 |
| 309 | 20230706 | 141300 | 138299757350 | 44350 | 44200 | 44400 | 44200 | 6896 |
| 310 | 20230706 | 141200 | 137994305450 | 44250 | 44200 | 44250 | 44200 | 2553 |
| 311 | 20230706 | 141100 | 137881386600 | 44200 | 44200 | 44250 | 44200 | 2987 |
| 312 | 20230706 | 141000 | 137749315550 | 44200 | 44300 | 44300 | 44150 | 8172 |
| 313 | 20230706 | 140900 | 137388015450 | 44250 | 44250 | 44350 | 44200 | 4992 |
| 314 | 20230706 | 140800 | 137167070150 | 44300 | 44250 | 44300 | 44250 | 5039 |
| 315 | 20230706 | 140700 | 136943972850 | 44250 | 44300 | 44300 | 44250 | 3080 |
| 316 | 20230706 | 140600 | 136807632450 | 44250 | 44250 | 44300 | 44250 | 3537 |
| 317 | 20230706 | 140500 | 136651039800 | 44250 | 44300 | 44350 | 44250 | 5305 |
| 318 | 20230706 | 140400 | 136415957700 | 44350 | 44350 | 44400 | 44300 | 7438 |
| 319 | 20230706 | 140300 | 136086071200 | 44350 | 44400 | 44400 | 44350 | 4274 |
| 320 | 20230706 | 140200 | 135896442250 | 44350 | 44400 | 44450 | 44350 | 7150 |
| 321 | 20230706 | 140100 | 135578926550 | 44400 | 44400 | 44400 | 44350 | 5463 |
| 322 | 20230706 | 140000 | 135336404350 | 44400 | 44400 | 44400 | 44350 | 4655 |
| 323 | 20230706 | 135900 | 135129784000 | 44350 | 44350 | 44400 | 44350 | 5682 |
| 324 | 20230706 | 135800 | 134877572250 | 44350 | 44350 | 44400 | 44350 | 2624 |
| 325 | 20230706 | 135700 | 134761144250 | 44400 | 44450 | 44450 | 44300 | 13457 |
| 326 | 20230706 | 135600 | 134164020800 | 44450 | 44350 | 44450 | 44350 | 6713 |
| 327 | 20230706 | 135500 | 133865801100 | 44400 | 44350 | 44400 | 44300 | 4349 |
| 328 | 20230706 | 135400 | 133672887400 | 44350 | 44300 | 44350 | 44250 | 4106 |
| 329 | 20230706 | 135300 | 133490982750 | 44300 | 44300 | 44350 | 44250 | 3959 |
| 330 | 20230706 | 135200 | 133315590350 | 44300 | 44200 | 44300 | 44200 | 3969 |
| 331 | 20230706 | 135100 | 133139938650 | 44200 | 44250 | 44250 | 44200 | 4555 |
| 332 | 20230706 | 135000 | 132938468600 | 44250 | 44350 | 44350 | 44200 | 11339 |
| 333 | 20230706 | 134900 | 132436467200 | 44350 | 44300 | 44350 | 44250 | 5485 |
| 334 | 20230706 | 134800 | 132193430900 | 44350 | 44350 | 44400 | 44200 | 16871 |
| 335 | 20230706 | 134700 | 131446083150 | 44350 | 44250 | 44350 | 44200 | 7555 |
| 336 | 20230706 | 134600 | 131111540600 | 44200 | 44250 | 44250 | 44150 | 2817 |
| 337 | 20230706 | 134500 | 130986991100 | 44200 | 44200 | 44250 | 44150 | 5015 |
| 338 | 20230706 | 134400 | 130765388650 | 44150 | 44200 | 44250 | 44150 | 7580 |
| 339 | 20230706 | 134300 | 130430290250 | 44200 | 44050 | 44200 | 44050 | 6006 |
| 340 | 20230706 | 134200 | 130165129650 | 44050 | 44050 | 44100 | 44000 | 3961 |
| 341 | 20230706 | 134100 | 129990522800 | 44050 | 44100 | 44150 | 44000 | 6745 |
| 342 | 20230706 | 134000 | 129693310100 | 44100 | 44150 | 44200 | 44050 | 11386 |
| 343 | 20230706 | 133900 | 129191177750 | 44100 | 44150 | 44150 | 44050 | 7096 |
| 344 | 20230706 | 133800 | 128878249900 | 44100 | 44150 | 44150 | 44050 | 8890 |
| 345 | 20230706 | 133700 | 128486066150 | 44150 | 44000 | 44150 | 43950 | 7329 |
| 346 | 20230706 | 133600 | 128163350750 | 44000 | 43950 | 44000 | 43900 | 6872 |
| 347 | 20230706 | 133500 | 127861323800 | 43950 | 43850 | 43950 | 43800 | 4968 |
| 348 | 20230706 | 133400 | 127643303400 | 43850 | 43900 | 43900 | 43850 | 6557 |
| 349 | 20230706 | 133300 | 127355720500 | 43900 | 43800 | 43950 | 43750 | 11814 |
| 350 | 20230706 | 133200 | 126837760400 | 43750 | 43800 | 43850 | 43750 | 7383 |
| 351 | 20230706 | 133100 | 126514489800 | 43800 | 43800 | 43850 | 43800 | 9149 |
| 352 | 20230706 | 133000 | 126113633400 | 43850 | 43850 | 43950 | 43800 | 7054 |
| 353 | 20230706 | 132900 | 125804268900 | 43900 | 43850 | 44000 | 43850 | 12213 |
| 354 | 20230706 | 132800 | 125267695350 | 43800 | 43900 | 43900 | 43800 | 13704 |
| 355 | 20230706 | 132700 | 124666826000 | 43900 | 43950 | 44000 | 43800 | 14092 |
| 356 | 20230706 | 132600 | 124048395250 | 43950 | 44000 | 44050 | 43900 | 13756 |
| 357 | 20230706 | 132500 | 123443714650 | 44000 | 43950 | 44050 | 43950 | 6633 |
| 358 | 20230706 | 132400 | 123151927600 | 44000 | 44000 | 44050 | 43950 | 10932 |
| 359 | 20230706 | 132300 | 122671001550 | 44000 | 44150 | 44150 | 44000 | 4793 |
| 360 | 20230706 | 132200 | 122459839600 | 44100 | 44150 | 44150 | 44100 | 4229 |
| 361 | 20230706 | 132100 | 122273259950 | 44150 | 44100 | 44200 | 44100 | 4890 |
| 362 | 20230706 | 132000 | 122057330500 | 44150 | 44050 | 44150 | 44050 | 4875 |
| 363 | 20230706 | 131900 | 121842340400 | 44100 | 44050 | 44100 | 44000 | 4943 |
| 364 | 20230706 | 131800 | 121624586000 | 44000 | 43950 | 44100 | 43900 | 15601 |
| 365 | 20230706 | 131700 | 120938075600 | 44000 | 44000 | 44050 | 43950 | 9226 |
| 366 | 20230706 | 131600 | 120532374900 | 44050 | 44000 | 44100 | 44000 | 6460 |
| 367 | 20230706 | 131500 | 120247815750 | 44000 | 43950 | 44050 | 43950 | 5061 |
| 368 | 20230706 | 131400 | 120025131300 | 43950 | 44050 | 44100 | 43950 | 11264 |
| 369 | 20230706 | 131300 | 119529638950 | 44100 | 44050 | 44100 | 44000 | 5702 |
| 370 | 20230706 | 131200 | 119278463200 | 44050 | 44000 | 44050 | 43950 | 8750 |
| 371 | 20230706 | 131100 | 118893512400 | 44000 | 44050 | 44050 | 43950 | 10767 |
| 372 | 20230706 | 131000 | 118419839450 | 44050 | 44050 | 44100 | 44000 | 9279 |
| 373 | 20230706 | 130900 | 118011185200 | 44050 | 44050 | 44100 | 44050 | 2683 |
| 374 | 20230706 | 130800 | 117892971550 | 44050 | 44100 | 44100 | 43950 | 16624 |
| 375 | 20230706 | 130700 | 117161498600 | 44100 | 44000 | 44200 | 43950 | 29033 |
| 376 | 20230706 | 130600 | 115883151950 | 44050 | 44100 | 44150 | 44000 | 26956 |
| 377 | 20230706 | 130500 | 114695862500 | 44150 | 44150 | 44200 | 44050 | 17060 |
| 378 | 20230706 | 130400 | 113943291250 | 44100 | 44200 | 44300 | 44100 | 34337 |
| 379 | 20230706 | 130300 | 112426179850 | 44150 | 44300 | 44350 | 44150 | 34593 |
| 380 | 20230706 | 130200 | 110896369400 | 44350 | 44350 | 44350 | 44300 | 8918 |
| 381 | 20230706 | 130100 | 110501131850 | 44350 | 44350 | 44350 | 44300 | 1824 |
| 382 | 20230706 | 130000 | 110420284850 | 44350 | 44400 | 44400 | 44300 | 4162 |
| 383 | 20230706 | 125900 | 110235804250 | 44400 | 44300 | 44400 | 44300 | 3325 |
| 384 | 20230706 | 125800 | 110088356000 | 44300 | 44350 | 44350 | 44250 | 10427 |
| 385 | 20230706 | 125700 | 109626431900 | 44300 | 44350 | 44400 | 44300 | 9429 |
| 386 | 20230706 | 125600 | 109208151850 | 44350 | 44400 | 44400 | 44350 | 3093 |
| 387 | 20230706 | 125500 | 109070906600 | 44400 | 44400 | 44450 | 44350 | 10965 |
| 388 | 20230706 | 125400 | 108583889350 | 44450 | 44500 | 44500 | 44400 | 4447 |
| 389 | 20230706 | 125300 | 108386231400 | 44500 | 44350 | 44500 | 44350 | 19205 |
| 390 | 20230706 | 125200 | 107533259350 | 44400 | 44350 | 44400 | 44350 | 4615 |
| 391 | 20230706 | 125100 | 107328536500 | 44350 | 44350 | 44400 | 44300 | 9404 |
| 392 | 20230706 | 125000 | 106911423950 | 44350 | 44400 | 44450 | 44350 | 3972 |
| 393 | 20230706 | 124900 | 106735064200 | 44400 | 44400 | 44450 | 44350 | 12946 |
| 394 | 20230706 | 124800 | 106160389550 | 44400 | 44500 | 44500 | 44400 | 22043 |
| 395 | 20230706 | 124700 | 105180938500 | 44450 | 44450 | 44500 | 44450 | 3462 |
| 396 | 20230706 | 124600 | 105026977050 | 44500 | 44500 | 44550 | 44450 | 6577 |
| 397 | 20230706 | 124500 | 104734456200 | 44500 | 44500 | 44550 | 44500 | 2905 |
| 398 | 20230706 | 124400 | 104605155150 | 44500 | 44500 | 44550 | 44500 | 5963 |
| 399 | 20230706 | 124300 | 104339782500 | 44550 | 44550 | 44550 | 44500 | 20208 |
| 400 | 20230706 | 124200 | 103440473400 | 44550 | 44500 | 44600 | 44500 | 11883 |
| 401 | 20230706 | 124100 | 102911308550 | 44550 | 44500 | 44550 | 44500 | 5704 |
| 402 | 20230706 | 124000 | 102657365950 | 44500 | 44550 | 44600 | 44500 | 16171 |
| 403 | 20230706 | 123900 | 101936955750 | 44550 | 44550 | 44600 | 44550 | 13598 |
| 404 | 20230706 | 123800 | 101330816300 | 44600 | 44600 | 44650 | 44550 | 10247 |
| 405 | 20230706 | 123700 | 100874208850 | 44650 | 44600 | 44650 | 44550 | 8105 |
| 406 | 20230706 | 123600 | 100512715750 | 44600 | 44650 | 44650 | 44550 | 10315 |
| 407 | 20230706 | 123500 | 100052645900 | 44650 | 44750 | 44750 | 44600 | 10822 |
| 408 | 20230706 | 123400 | 99569327100 | 44750 | 44700 | 44750 | 44700 | 3821 |
| 409 | 20230706 | 123300 | 99398512350 | 44750 | 44700 | 44750 | 44650 | 10312 |
| 410 | 20230706 | 123200 | 98937403500 | 44700 | 44700 | 44700 | 44650 | 7077 |
| 411 | 20230706 | 123100 | 98621296400 | 44650 | 44700 | 44750 | 44650 | 18643 |
| 412 | 20230706 | 123000 | 97788023350 | 44700 | 44750 | 44750 | 44700 | 3988 |
| 413 | 20230706 | 122900 | 97609697500 | 44750 | 44750 | 44800 | 44750 | 11015 |
| 414 | 20230706 | 122800 | 97116763050 | 44750 | 44950 | 44950 | 44750 | 51488 |
| 415 | 20230706 | 122700 | 94808183450 | 44900 | 44950 | 44950 | 44900 | 936 |
| 416 | 20230706 | 122600 | 94766121700 | 44950 | 44900 | 44950 | 44900 | 1905 |
| 417 | 20230706 | 122500 | 94680520250 | 44950 | 44850 | 44950 | 44850 | 2604 |
| 418 | 20230706 | 122400 | 94563580300 | 44850 | 44850 | 44900 | 44850 | 2760 |
| 419 | 20230706 | 122300 | 94439686650 | 44900 | 44900 | 44950 | 44850 | 10354 |
| 420 | 20230706 | 122200 | 93974795200 | 44900 | 44900 | 44950 | 44900 | 801 |
| 421 | 20230706 | 122100 | 93938809900 | 44900 | 44900 | 44950 | 44900 | 1449 |
| 422 | 20230706 | 122000 | 93873719800 | 44900 | 44950 | 44950 | 44900 | 1347 |
| 423 | 20230706 | 121900 | 93813223950 | 44900 | 44950 | 44950 | 44900 | 5416 |
| 424 | 20230706 | 121800 | 93570021450 | 44900 | 44900 | 44950 | 44900 | 2517 |
| 425 | 20230706 | 121700 | 93456996750 | 44950 | 44950 | 45000 | 44900 | 2719 |
| 426 | 20230706 | 121600 | 93334856900 | 44950 | 44950 | 45000 | 44900 | 2190 |
| 427 | 20230706 | 121500 | 93236413300 | 44950 | 45000 | 45050 | 44900 | 12577 |
| 428 | 20230706 | 121400 | 92670705550 | 45000 | 45000 | 45050 | 45000 | 929 |
| 429 | 20230706 | 121300 | 92628874750 | 45000 | 45050 | 45050 | 45000 | 706 |
| 430 | 20230706 | 121200 | 92597081050 | 45000 | 45100 | 45100 | 45000 | 1101 |
| 431 | 20230706 | 121100 | 92547509650 | 45050 | 45050 | 45100 | 45000 | 995 |
| 432 | 20230706 | 121000 | 92502684300 | 45100 | 45100 | 45100 | 45000 | 4415 |
| 433 | 20230706 | 120900 | 92303751450 | 45100 | 45100 | 45150 | 45100 | 3157 |
| 434 | 20230706 | 120800 | 92161361900 | 45100 | 45100 | 45150 | 45100 | 886 |
| 435 | 20230706 | 120700 | 92121375650 | 45100 | 45100 | 45150 | 45100 | 555 |
| 436 | 20230706 | 120600 | 92096329650 | 45100 | 45200 | 45200 | 45100 | 3379 |
| 437 | 20230706 | 120500 | 91943769450 | 45150 | 45150 | 45250 | 45150 | 3164 |
| 438 | 20230706 | 120400 | 91800773350 | 45150 | 45200 | 45200 | 45150 | 1328 |
| 439 | 20230706 | 120300 | 91740783800 | 45200 | 45150 | 45200 | 45150 | 1267 |
| 440 | 20230706 | 120200 | 91683551050 | 45150 | 45200 | 45250 | 45150 | 2957 |
| 441 | 20230706 | 120100 | 91549898950 | 45200 | 45200 | 45250 | 45150 | 2679 |
| 442 | 20230706 | 120000 | 91428821550 | 45150 | 45200 | 45250 | 45150 | 4350 |
| 443 | 20230706 | 115900 | 91232183250 | 45200 | 45150 | 45200 | 45150 | 1163 |
| 444 | 20230706 | 115800 | 91179636500 | 45200 | 45150 | 45200 | 45100 | 2072 |
| 445 | 20230706 | 115700 | 91086084850 | 45150 | 45150 | 45150 | 45100 | 653 |
| 446 | 20230706 | 115600 | 91056606400 | 45150 | 45150 | 45150 | 45100 | 744 |
| 447 | 20230706 | 115500 | 91023033500 | 45100 | 45000 | 45100 | 45000 | 2722 |
| 448 | 20230706 | 115400 | 90900388200 | 45050 | 45050 | 45100 | 45000 | 2263 |
| 449 | 20230706 | 115300 | 90798451850 | 45100 | 45100 | 45100 | 45000 | 6170 |
| 450 | 20230706 | 115200 | 90520347250 | 45100 | 45050 | 45100 | 45050 | 1081 |
| 451 | 20230706 | 115100 | 90471624150 | 45050 | 44950 | 45050 | 44900 | 9721 |
| 452 | 20230706 | 115000 | 90034486500 | 44900 | 44900 | 44950 | 44900 | 1882 |
| 453 | 20230706 | 114900 | 89949944650 | 44900 | 44900 | 44950 | 44900 | 1909 |
| 454 | 20230706 | 114800 | 89864204400 | 44950 | 44950 | 44950 | 44900 | 1601 |
| 455 | 20230706 | 114700 | 89792305450 | 44900 | 44900 | 44950 | 44900 | 2116 |
| 456 | 20230706 | 114600 | 89697236500 | 44950 | 44950 | 44950 | 44900 | 3240 |
| 457 | 20230706 | 114500 | 89551617900 | 44900 | 44900 | 44950 | 44900 | 7076 |
| 458 | 20230706 | 114400 | 89233843550 | 44950 | 44900 | 44950 | 44900 | 6919 |
| 459 | 20230706 | 114300 | 88923109550 | 44900 | 44950 | 45000 | 44900 | 4921 |
| 460 | 20230706 | 114200 | 88702003650 | 44950 | 44950 | 44950 | 44900 | 6534 |
| 461 | 20230706 | 114100 | 88408369400 | 44900 | 44900 | 44950 | 44900 | 3906 |
| 462 | 20230706 | 114000 | 88232929300 | 44950 | 44950 | 44950 | 44900 | 2592 |
| 463 | 20230706 | 113900 | 88116515000 | 44950 | 44950 | 45000 | 44900 | 5630 |
| 464 | 20230706 | 113800 | 87863445700 | 44950 | 45050 | 45050 | 44900 | 15989 |
| 465 | 20230706 | 113700 | 87144592300 | 45000 | 45000 | 45050 | 44950 | 3739 |
| 466 | 20230706 | 113600 | 86976306850 | 44950 | 44950 | 45000 | 44950 | 4677 |
| 467 | 20230706 | 113500 | 86765982750 | 45000 | 45000 | 45000 | 44950 | 1108 |
| 468 | 20230706 | 113400 | 86716150450 | 44950 | 45000 | 45050 | 44950 | 1834 |
| 469 | 20230706 | 113300 | 86633664450 | 45000 | 44950 | 45000 | 44950 | 4154 |
| 470 | 20230706 | 113200 | 86446788550 | 44950 | 45000 | 45050 | 44950 | 4125 |
| 471 | 20230706 | 113100 | 86261175250 | 45000 | 45100 | 45150 | 45000 | 7068 |
| 472 | 20230706 | 113000 | 85942603350 | 45100 | 45100 | 45100 | 45050 | 4743 |
| 473 | 20230706 | 112900 | 85728758000 | 45100 | 45000 | 45100 | 45000 | 4065 |
| 474 | 20230706 | 112800 | 85545662600 | 45050 | 45050 | 45050 | 45000 | 2297 |
| 475 | 20230706 | 112700 | 85442247850 | 45050 | 45000 | 45050 | 45000 | 2891 |
| 476 | 20230706 | 112600 | 85312118600 | 45050 | 45000 | 45050 | 45000 | 2096 |
| 477 | 20230706 | 112500 | 85217732800 | 45050 | 45050 | 45050 | 45000 | 1390 |
| 478 | 20230706 | 112400 | 85155131550 | 45050 | 45000 | 45050 | 44950 | 4022 |
| 479 | 20230706 | 112300 | 84974143250 | 45000 | 44950 | 45000 | 44900 | 3579 |
| 480 | 20230706 | 112200 | 84813245050 | 44900 | 45000 | 45000 | 44900 | 5678 |
| 481 | 20230706 | 112100 | 84557942000 | 44950 | 45000 | 45000 | 44950 | 5305 |
| 482 | 20230706 | 112000 | 84319457950 | 45000 | 45000 | 45050 | 44900 | 42986 |
| 483 | 20230706 | 111900 | 82385406100 | 45000 | 45050 | 45100 | 45000 | 6761 |
| 484 | 20230706 | 111800 | 82080829400 | 45100 | 45100 | 45100 | 45050 | 2349 |
| 485 | 20230706 | 111700 | 81974975100 | 45050 | 45100 | 45150 | 45050 | 5241 |
| 486 | 20230706 | 111600 | 81738592800 | 45150 | 45100 | 45200 | 45100 | 4301 |
| 487 | 20230706 | 111500 | 81544444900 | 45100 | 45150 | 45150 | 45100 | 1282 |
| 488 | 20230706 | 111400 | 81486579400 | 45150 | 45100 | 45150 | 45050 | 3693 |
| 489 | 20230706 | 111300 | 81320006900 | 45100 | 45050 | 45100 | 45000 | 7175 |
| 490 | 20230706 | 111200 | 80996636800 | 45050 | 45150 | 45150 | 45000 | 17146 |
| 491 | 20230706 | 111100 | 80224098300 | 45150 | 45100 | 45150 | 45050 | 5351 |
| 492 | 20230706 | 111000 | 79982820700 | 45100 | 45100 | 45100 | 45050 | 3211 |
| 493 | 20230706 | 110900 | 79838143650 | 45050 | 45100 | 45100 | 45050 | 3880 |
| 494 | 20230706 | 110800 | 79663289850 | 45050 | 45050 | 45100 | 45050 | 8560 |
| 495 | 20230706 | 110700 | 79277541550 | 45100 | 45100 | 45100 | 45050 | 9697 |
| 496 | 20230706 | 110600 | 78840588300 | 45100 | 45050 | 45100 | 45050 | 3438 |
| 497 | 20230706 | 110500 | 78685646600 | 45100 | 45150 | 45200 | 45050 | 23676 |
| 498 | 20230706 | 110400 | 77617348750 | 45150 | 45200 | 45250 | 45150 | 3749 |
| 499 | 20230706 | 110300 | 77447978250 | 45250 | 45200 | 45250 | 45150 | 3512 |
| 500 | 20230706 | 110200 | 77289235000 | 45200 | 45200 | 45200 | 45150 | 4483 |
| 501 | 20230706 | 110100 | 77086623550 | 45250 | 45200 | 45250 | 45150 | 2009 |
| 502 | 20230706 | 110000 | 76995795800 | 45200 | 45250 | 45300 | 45150 | 12534 |
| 503 | 20230706 | 105900 | 76429269200 | 45250 | 45250 | 45300 | 45200 | 1948 |
| 504 | 20230706 | 105800 | 76341121750 | 45200 | 45300 | 45300 | 45200 | 3644 |
| 505 | 20230706 | 105700 | 76176179300 | 45300 | 45200 | 45300 | 45150 | 5597 |
| 506 | 20230706 | 105600 | 75923180950 | 45200 | 45150 | 45200 | 45150 | 5070 |
| 507 | 20230706 | 105500 | 75694248700 | 45200 | 45150 | 45200 | 45150 | 6399 |
| 508 | 20230706 | 105400 | 75405286400 | 45150 | 45150 | 45200 | 45150 | 2957 |
| 509 | 20230706 | 105300 | 75271752800 | 45150 | 45150 | 45250 | 45150 | 2988 |
| 510 | 20230706 | 105200 | 75136743950 | 45200 | 45250 | 45300 | 45150 | 7994 |
| 511 | 20230706 | 105100 | 74775387750 | 45250 | 45250 | 45300 | 45200 | 16175 |
| 512 | 20230706 | 105000 | 74043696300 | 45300 | 45350 | 45400 | 45250 | 8152 |
| 513 | 20230706 | 104900 | 73674367200 | 45350 | 45350 | 45400 | 45300 | 3263 |
| 514 | 20230706 | 104800 | 73526412600 | 45350 | 45250 | 45350 | 45250 | 6469 |
| 515 | 20230706 | 104700 | 73233177700 | 45300 | 45450 | 45500 | 45250 | 14936 |
| 516 | 20230706 | 104600 | 72555511150 | 45450 | 45450 | 45500 | 45400 | 2781 |
| 517 | 20230706 | 104500 | 72429141400 | 45450 | 45450 | 45500 | 45400 | 4966 |
| 518 | 20230706 | 104400 | 72203506300 | 45450 | 45450 | 45500 | 45450 | 2432 |
| 519 | 20230706 | 104300 | 72092961400 | 45450 | 45450 | 45500 | 45450 | 5024 |
| 520 | 20230706 | 104200 | 71864533400 | 45450 | 45500 | 45550 | 45450 | 7569 |
| 521 | 20230706 | 104100 | 71520233000 | 45500 | 45550 | 45550 | 45500 | 1665 |
| 522 | 20230706 | 104000 | 71444439100 | 45550 | 45500 | 45550 | 45500 | 1766 |
| 523 | 20230706 | 103900 | 71364054450 | 45500 | 45550 | 45600 | 45500 | 3761 |
| 524 | 20230706 | 103800 | 71192687700 | 45600 | 45600 | 45600 | 45550 | 2214 |
| 525 | 20230706 | 103700 | 71091816450 | 45600 | 45650 | 45700 | 45450 | 12970 |
| 526 | 20230706 | 103600 | 70500583400 | 45650 | 45700 | 45700 | 45650 | 1595 |
| 527 | 20230706 | 103500 | 70427743150 | 45700 | 45800 | 45800 | 45650 | 4751 |
| 528 | 20230706 | 103400 | 70210474300 | 45800 | 45750 | 45850 | 45750 | 11559 |
| 529 | 20230706 | 103300 | 69680857450 | 45750 | 45750 | 45800 | 45700 | 4134 |
| 530 | 20230706 | 103200 | 69491785650 | 45700 | 45650 | 45750 | 45650 | 5235 |
| 531 | 20230706 | 103100 | 69252503000 | 45700 | 45700 | 45800 | 45650 | 14563 |
| 532 | 20230706 | 103000 | 68586947150 | 45700 | 45700 | 45700 | 45600 | 3073 |
| 533 | 20230706 | 102900 | 68446650600 | 45650 | 45700 | 45700 | 45650 | 2634 |
| 534 | 20230706 | 102800 | 68326350900 | 45700 | 45650 | 45700 | 45600 | 5273 |
| 535 | 20230706 | 102700 | 68085586100 | 45650 | 45550 | 45650 | 45550 | 4992 |
| 536 | 20230706 | 102600 | 67858000100 | 45600 | 45600 | 45600 | 45550 | 1537 |
| 537 | 20230706 | 102500 | 67787926300 | 45600 | 45550 | 45600 | 45500 | 2918 |
| 538 | 20230706 | 102400 | 67655038250 | 45550 | 45500 | 45550 | 45500 | 2133 |
| 539 | 20230706 | 102300 | 67557957350 | 45500 | 45450 | 45500 | 45450 | 2782 |
| 540 | 20230706 | 102200 | 67431411700 | 45450 | 45450 | 45450 | 45400 | 4459 |
| 541 | 20230706 | 102100 | 67228823650 | 45450 | 45400 | 45500 | 45400 | 4507 |
| 542 | 20230706 | 102000 | 67024024800 | 45400 | 45550 | 45550 | 45400 | 6278 |
| 543 | 20230706 | 101900 | 66738574550 | 45500 | 45450 | 45550 | 45450 | 2633 |
| 544 | 20230706 | 101800 | 66618747200 | 45500 | 45550 | 45550 | 45450 | 3623 |
| 545 | 20230706 | 101700 | 66453913200 | 45500 | 45600 | 45600 | 45500 | 3680 |
| 546 | 20230706 | 101600 | 66286259850 | 45600 | 45500 | 45600 | 45450 | 5179 |
| 547 | 20230706 | 101500 | 66050403100 | 45500 | 45450 | 45550 | 45450 | 3458 |
| 548 | 20230706 | 101400 | 65893077450 | 45500 | 45450 | 45500 | 45450 | 3782 |
| 549 | 20230706 | 101300 | 65721091000 | 45500 | 45450 | 45550 | 45450 | 4226 |
| 550 | 20230706 | 101200 | 65528831950 | 45450 | 45400 | 45500 | 45300 | 29938 |
| 551 | 20230706 | 101100 | 64169984950 | 45400 | 45500 | 45500 | 45400 | 4021 |
| 552 | 20230706 | 101000 | 63987292250 | 45450 | 45450 | 45500 | 45450 | 2663 |
| 553 | 20230706 | 100900 | 63866210150 | 45500 | 45450 | 45500 | 45450 | 3683 |
| 554 | 20230706 | 100800 | 63698795000 | 45500 | 45500 | 45500 | 45450 | 2536 |
| 555 | 20230706 | 100700 | 63583435400 | 45500 | 45550 | 45550 | 45500 | 3516 |
| 556 | 20230706 | 100600 | 63423420750 | 45550 | 45650 | 45650 | 45500 | 7348 |
| 557 | 20230706 | 100500 | 63088435000 | 45600 | 45450 | 45650 | 45400 | 4791 |
| 558 | 20230706 | 100400 | 62870366050 | 45500 | 45450 | 45500 | 45450 | 4668 |
| 559 | 20230706 | 100300 | 62658166850 | 45450 | 45500 | 45500 | 45450 | 2242 |
| 560 | 20230706 | 100200 | 62556244000 | 45450 | 45500 | 45500 | 45400 | 7711 |
| 561 | 20230706 | 100100 | 62205880400 | 45450 | 45450 | 45500 | 45400 | 5846 |
| 562 | 20230706 | 100000 | 61940235450 | 45450 | 45400 | 45450 | 45400 | 6010 |
| 563 | 20230706 | 095900 | 61667204150 | 45450 | 45500 | 45550 | 45400 | 8108 |
| 564 | 20230706 | 095800 | 61298502950 | 45500 | 45600 | 45600 | 45500 | 4414 |
| 565 | 20230706 | 095700 | 61097443450 | 45550 | 45550 | 45600 | 45500 | 5285 |
| 566 | 20230706 | 095600 | 60856817900 | 45550 | 45650 | 45700 | 45500 | 3523 |
| 567 | 20230706 | 095500 | 60696153850 | 45700 | 45600 | 45700 | 45600 | 3091 |
| 568 | 20230706 | 095400 | 60555077900 | 45550 | 45500 | 45600 | 45450 | 6976 |
| 569 | 20230706 | 095300 | 60237508500 | 45500 | 45500 | 45550 | 45400 | 8014 |
| 570 | 20230706 | 095200 | 59873123350 | 45500 | 45500 | 45600 | 45400 | 29828 |
| 571 | 20230706 | 095100 | 58518166500 | 45500 | 45650 | 45650 | 45450 | 8088 |
| 572 | 20230706 | 095000 | 58149907750 | 45600 | 45800 | 45850 | 45600 | 13010 |
| 573 | 20230706 | 094900 | 57555199250 | 45800 | 45800 | 45950 | 45750 | 12768 |
| 574 | 20230706 | 094800 | 56969722500 | 45800 | 45850 | 45950 | 45750 | 18760 |
| 575 | 20230706 | 094700 | 56109510800 | 45800 | 45700 | 45850 | 45650 | 13713 |
| 576 | 20230706 | 094600 | 55481693800 | 45700 | 45750 | 45750 | 45650 | 11896 |
| 577 | 20230706 | 094500 | 54937840500 | 45750 | 45500 | 45750 | 45450 | 18882 |
| 578 | 20230706 | 094400 | 54075960100 | 45450 | 45400 | 45550 | 45400 | 5792 |
| 579 | 20230706 | 094300 | 53812568600 | 45450 | 45450 | 45450 | 45400 | 4082 |
| 580 | 20230706 | 094200 | 53627074300 | 45450 | 45500 | 45500 | 45400 | 11856 |
| 581 | 20230706 | 094100 | 53088299400 | 45500 | 45550 | 45600 | 45450 | 12012 |
| 582 | 20230706 | 094000 | 52541639450 | 45550 | 45550 | 45600 | 45450 | 10002 |
| 583 | 20230706 | 093900 | 52086244000 | 45500 | 45500 | 45550 | 45450 | 8401 |
| 584 | 20230706 | 093800 | 51704071850 | 45500 | 45400 | 45500 | 45400 | 8688 |
| 585 | 20230706 | 093700 | 51309280650 | 45400 | 45500 | 45500 | 45300 | 28914 |
| 586 | 20230706 | 093600 | 49996250050 | 45500 | 45450 | 45500 | 45350 | 6491 |
| 587 | 20230706 | 093500 | 49701347150 | 45450 | 45500 | 45550 | 45400 | 19815 |
| 588 | 20230706 | 093400 | 48800140600 | 45500 | 45450 | 45500 | 45300 | 18130 |
| 589 | 20230706 | 093300 | 47976880600 | 45450 | 45200 | 45450 | 45150 | 18608 |
| 590 | 20230706 | 093200 | 47133426700 | 45200 | 44900 | 45250 | 44850 | 17794 |
| 591 | 20230706 | 093100 | 46331793200 | 44900 | 44900 | 44950 | 44850 | 10579 |
| 592 | 20230706 | 093000 | 45857063650 | 44900 | 44900 | 44950 | 44850 | 12279 |
| 593 | 20230706 | 092900 | 45305857650 | 44900 | 44950 | 44950 | 44850 | 11890 |
| 594 | 20230706 | 092800 | 44771885100 | 44950 | 44800 | 44950 | 44800 | 12417 |
| 595 | 20230706 | 092700 | 44214605550 | 44800 | 44950 | 44950 | 44700 | 52527 |
| 596 | 20230706 | 092600 | 41859182150 | 44950 | 45000 | 45000 | 44900 | 13105 |
| 597 | 20230706 | 092500 | 41270215650 | 45000 | 45050 | 45100 | 44950 | 19362 |
| 598 | 20230706 | 092400 | 40398398150 | 45050 | 45150 | 45250 | 45000 | 15470 |
| 599 | 20230706 | 092300 | 39701055200 | 45200 | 44950 | 45200 | 44950 | 23828 |
| 600 | 20230706 | 092200 | 38627720150 | 44950 | 45050 | 45050 | 44950 | 53215 |
| 601 | 20230706 | 092100 | 36233035950 | 45050 | 45250 | 45250 | 45000 | 43335 |
| 602 | 20230706 | 092000 | 34277667000 | 45200 | 45350 | 45350 | 45200 | 29601 |
| 603 | 20230706 | 091900 | 32937206250 | 45300 | 45300 | 45450 | 45300 | 18592 |
| 604 | 20230706 | 091800 | 32094115750 | 45300 | 45400 | 45450 | 45300 | 9925 |
| 605 | 20230706 | 091700 | 31643996400 | 45450 | 45400 | 45450 | 45400 | 9277 |
| 606 | 20230706 | 091600 | 31222706400 | 45400 | 45600 | 45650 | 45400 | 19510 |
| 607 | 20230706 | 091500 | 30334126950 | 45600 | 45700 | 45750 | 45550 | 18835 |
| 608 | 20230706 | 091400 | 29474508850 | 45700 | 45600 | 45700 | 45450 | 18366 |
| 609 | 20230706 | 091300 | 28637380900 | 45600 | 45400 | 45700 | 45350 | 48459 |
| 610 | 20230706 | 091200 | 26429791600 | 45400 | 45200 | 45400 | 45200 | 13011 |
| 611 | 20230706 | 091100 | 25840790800 | 45200 | 45150 | 45200 | 45100 | 11377 |
| 612 | 20230706 | 091000 | 25326984000 | 45100 | 45250 | 45450 | 45000 | 97384 |
| 613 | 20230706 | 090900 | 20930608700 | 45250 | 45250 | 45350 | 45200 | 16698 |
| 614 | 20230706 | 090800 | 20175048150 | 45250 | 45350 | 45400 | 45150 | 35326 |
| 615 | 20230706 | 090700 | 18575891150 | 45300 | 45300 | 45500 | 45150 | 37091 |
| 616 | 20230706 | 090600 | 16896250900 | 45300 | 45350 | 45450 | 45250 | 34645 |
| 617 | 20230706 | 090500 | 15326087400 | 45300 | 45600 | 45600 | 45250 | 46331 |
| 618 | 20230706 | 090400 | 13222585700 | 45600 | 45650 | 45750 | 45500 | 30568 |
| 619 | 20230706 | 090300 | 11828067600 | 45700 | 45600 | 45750 | 45450 | 42134 |
| 620 | 20230706 | 090200 | 9907222200 | 45550 | 46200 | 46250 | 45550 | 66784 |
| 621 | 20230706 | 090100 | 6843546950 | 46250 | 46400 | 46450 | 46200 | 30052 |
| 622 | 20230706 | 090000 | 5451417600 | 46450 | 46400 | 46450 | 46100 | 103600 |