31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 184300 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 1772 |
| 3 | 20230703 | 184200 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20230703 | 184100 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20230703 | 184000 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20230703 | 183900 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20230703 | 183800 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20230703 | 183700 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20230703 | 183600 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20230703 | 183500 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20230703 | 183400 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20230703 | 183300 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20230703 | 183200 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20230703 | 183100 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20230703 | 183000 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20230703 | 182900 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20230703 | 182800 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20230703 | 182700 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20230703 | 182600 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20230703 | 182500 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20230703 | 182400 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20230703 | 182300 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20230703 | 182200 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20230703 | 182100 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20230703 | 182000 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20230703 | 181900 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20230703 | 181800 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20230703 | 181700 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20230703 | 181600 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20230703 | 181500 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20230703 | 181400 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20230703 | 181300 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 1772 |
| 33 | 20230703 | 181200 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20230703 | 181100 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20230703 | 181000 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20230703 | 180900 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20230703 | 180800 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20230703 | 180700 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20230703 | 180600 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20230703 | 180500 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20230703 | 180400 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20230703 | 180300 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20230703 | 180200 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20230703 | 180100 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20230703 | 180000 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20230703 | 175900 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20230703 | 175800 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20230703 | 175700 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20230703 | 175600 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20230703 | 175500 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20230703 | 175400 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20230703 | 175300 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20230703 | 175200 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20230703 | 175100 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20230703 | 175000 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20230703 | 174900 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20230703 | 174800 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20230703 | 174700 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20230703 | 174600 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20230703 | 174500 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20230703 | 174400 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20230703 | 174300 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 1772 |
| 63 | 20230703 | 174200 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20230703 | 174100 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20230703 | 174000 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20230703 | 173900 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20230703 | 173800 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20230703 | 173700 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20230703 | 173600 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20230703 | 173500 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20230703 | 173400 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20230703 | 173300 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20230703 | 173200 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20230703 | 173100 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20230703 | 173000 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20230703 | 172900 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20230703 | 172800 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20230703 | 172700 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20230703 | 172600 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20230703 | 172500 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20230703 | 172400 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20230703 | 172300 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20230703 | 172200 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20230703 | 172100 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20230703 | 172000 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20230703 | 171900 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20230703 | 171800 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20230703 | 171700 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20230703 | 171600 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20230703 | 171500 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20230703 | 171400 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20230703 | 171300 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 1772 |
| 93 | 20230703 | 171200 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20230703 | 171100 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20230703 | 171000 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20230703 | 170900 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20230703 | 170800 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20230703 | 170700 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20230703 | 170600 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20230703 | 170500 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20230703 | 170400 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20230703 | 170300 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20230703 | 170200 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20230703 | 170100 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20230703 | 170000 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20230703 | 165900 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20230703 | 165800 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20230703 | 165700 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20230703 | 165600 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20230703 | 165500 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20230703 | 165400 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20230703 | 165300 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20230703 | 165200 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20230703 | 165100 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20230703 | 165000 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20230703 | 164900 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20230703 | 164800 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20230703 | 164700 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20230703 | 164600 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20230703 | 164500 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20230703 | 164400 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20230703 | 164300 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 1772 |
| 123 | 20230703 | 164200 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20230703 | 164100 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20230703 | 164000 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20230703 | 163900 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20230703 | 163800 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20230703 | 163700 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20230703 | 163600 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20230703 | 163500 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20230703 | 163400 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20230703 | 163300 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20230703 | 163200 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20230703 | 163100 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20230703 | 163000 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20230703 | 162900 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20230703 | 162800 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20230703 | 162700 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20230703 | 162600 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20230703 | 162500 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20230703 | 162400 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20230703 | 162300 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20230703 | 162200 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20230703 | 162100 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20230703 | 162000 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20230703 | 161900 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20230703 | 161800 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20230703 | 161700 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20230703 | 161600 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20230703 | 161500 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20230703 | 161400 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20230703 | 161300 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 1772 |
| 153 | 20230703 | 161200 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20230703 | 161100 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20230703 | 161000 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20230703 | 160900 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20230703 | 160800 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20230703 | 160700 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20230703 | 160600 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20230703 | 160500 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20230703 | 160400 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20230703 | 160300 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20230703 | 160200 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20230703 | 160100 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20230703 | 160000 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20230703 | 155900 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20230703 | 155800 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20230703 | 155700 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20230703 | 155600 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20230703 | 155500 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20230703 | 155400 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20230703 | 155300 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20230703 | 155200 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20230703 | 155100 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20230703 | 155000 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20230703 | 154900 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20230703 | 154800 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20230703 | 154700 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20230703 | 154600 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20230703 | 154500 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20230703 | 154400 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20230703 | 154300 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 1772 |
| 183 | 20230703 | 154200 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20230703 | 154100 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20230703 | 154000 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20230703 | 153900 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20230703 | 153800 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20230703 | 153700 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20230703 | 153600 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20230703 | 153500 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20230703 | 153400 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20230703 | 153300 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20230703 | 153200 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20230703 | 153100 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20230703 | 153000 | 2437799650 | 38200 | 38200 | 38200 | 38200 | 1772 |
| 196 | 20230703 | 152900 | 2370109250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20230703 | 152800 | 2370109250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20230703 | 152700 | 2370109250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20230703 | 152600 | 2370109250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20230703 | 152500 | 2370109250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20230703 | 152400 | 2370109250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20230703 | 152300 | 2370109250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20230703 | 152200 | 2370109250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20230703 | 152100 | 2370109250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20230703 | 152000 | 2370109250 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20230703 | 151900 | 2370109250 | 38200 | 38250 | 38250 | 38200 | 129 |
| 207 | 20230703 | 151800 | 2365180450 | 38250 | 38250 | 38300 | 38250 | 49 |
| 208 | 20230703 | 151700 | 2363305350 | 38250 | 38200 | 38250 | 38200 | 37 |
| 209 | 20230703 | 151600 | 2361890800 | 38200 | 38150 | 38200 | 38150 | 173 |
| 210 | 20230703 | 151500 | 2355290500 | 38150 | 38100 | 38150 | 38100 | 56 |
| 211 | 20230703 | 151400 | 2353155600 | 38100 | 38150 | 38150 | 38100 | 40 |
| 212 | 20230703 | 151300 | 2351631350 | 38100 | 38100 | 38100 | 38100 | 5 |
| 213 | 20230703 | 151200 | 2351440850 | 38100 | 38050 | 38100 | 38050 | 54 |
| 214 | 20230703 | 151100 | 2349383600 | 38050 | 38050 | 38100 | 38050 | 16 |
| 215 | 20230703 | 151000 | 2348774250 | 38050 | 38050 | 38100 | 38050 | 135 |
| 216 | 20230703 | 150900 | 2343636500 | 38100 | 38100 | 38100 | 38100 | 16 |
| 217 | 20230703 | 150800 | 2343026900 | 38100 | 38050 | 38100 | 38050 | 276 |
| 218 | 20230703 | 150700 | 2332514650 | 38050 | 38050 | 38050 | 38050 | 11 |
| 219 | 20230703 | 150600 | 2332096100 | 38100 | 38050 | 38100 | 38050 | 11 |
| 220 | 20230703 | 150500 | 2331677300 | 38050 | 38100 | 38100 | 38050 | 6 |
| 221 | 20230703 | 150400 | 2331448950 | 38100 | 38000 | 38100 | 38000 | 149 |
| 222 | 20230703 | 150300 | 2325779800 | 38050 | 38000 | 38050 | 38000 | 15 |
| 223 | 20230703 | 150200 | 2325209300 | 38000 | 38050 | 38050 | 38000 | 15 |
| 224 | 20230703 | 150100 | 2324638800 | 38000 | 38050 | 38050 | 38000 | 23 |
| 225 | 20230703 | 150000 | 2323764150 | 38050 | 37950 | 38050 | 37950 | 195 |
| 226 | 20230703 | 145900 | 2316354800 | 37950 | 38000 | 38000 | 37950 | 98 |
| 227 | 20230703 | 145800 | 2312635000 | 37950 | 37950 | 38000 | 37950 | 62 |
| 228 | 20230703 | 145700 | 2310281550 | 38000 | 37950 | 38000 | 37950 | 15 |
| 229 | 20230703 | 145600 | 2309711800 | 37950 | 37950 | 38000 | 37950 | 569 |
| 230 | 20230703 | 145500 | 2288092550 | 38000 | 37950 | 38000 | 37950 | 55 |
| 231 | 20230703 | 145400 | 2286005050 | 37950 | 37950 | 37950 | 37950 | 35 |
| 232 | 20230703 | 145300 | 2284676800 | 37950 | 37950 | 37950 | 37950 | 55 |
| 233 | 20230703 | 145200 | 2282589550 | 37950 | 38000 | 38000 | 37950 | 69 |
| 234 | 20230703 | 145100 | 2279968350 | 38000 | 38000 | 38050 | 38000 | 47 |
| 235 | 20230703 | 145000 | 2278182100 | 38000 | 38000 | 38000 | 38000 | 185 |
| 236 | 20230703 | 144900 | 2271152100 | 38000 | 38000 | 38000 | 38000 | 27 |
| 237 | 20230703 | 144800 | 2270126100 | 38000 | 38050 | 38050 | 38000 | 70 |
| 238 | 20230703 | 144700 | 2267466050 | 38000 | 38000 | 38000 | 38000 | 53 |
| 239 | 20230703 | 144600 | 2265452050 | 38000 | 37950 | 38000 | 37950 | 118 |
| 240 | 20230703 | 144500 | 2260969800 | 37950 | 37950 | 37950 | 37950 | 36 |
| 241 | 20230703 | 144400 | 2259603600 | 37950 | 38000 | 38000 | 37950 | 49 |
| 242 | 20230703 | 144300 | 2257742350 | 38000 | 38000 | 38000 | 37950 | 206 |
| 243 | 20230703 | 144200 | 2249915050 | 38000 | 38000 | 38000 | 38000 | 513 |
| 244 | 20230703 | 144100 | 2230421050 | 38000 | 38000 | 38000 | 38000 | 47 |
| 245 | 20230703 | 144000 | 2228635050 | 38000 | 38000 | 38050 | 38000 | 241 |
| 246 | 20230703 | 143900 | 2219476450 | 38000 | 38000 | 38050 | 38000 | 119 |
| 247 | 20230703 | 143800 | 2214951750 | 38000 | 38000 | 38050 | 38000 | 57 |
| 248 | 20230703 | 143700 | 2212785500 | 38000 | 38000 | 38000 | 38000 | 62 |
| 249 | 20230703 | 143600 | 2210429500 | 38000 | 38000 | 38050 | 38000 | 37 |
| 250 | 20230703 | 143500 | 2209023450 | 38050 | 38000 | 38050 | 38000 | 132 |
| 251 | 20230703 | 143400 | 2204005350 | 38000 | 38050 | 38050 | 38000 | 153 |
| 252 | 20230703 | 143300 | 2198190000 | 38050 | 38050 | 38050 | 38050 | 71 |
| 253 | 20230703 | 143200 | 2195488450 | 38050 | 38050 | 38050 | 38050 | 48 |
| 254 | 20230703 | 143100 | 2193662050 | 38050 | 38000 | 38050 | 38000 | 83 |
| 255 | 20230703 | 143000 | 2190504850 | 38000 | 38000 | 38000 | 38000 | 32 |
| 256 | 20230703 | 142900 | 2189288850 | 38000 | 38000 | 38000 | 38000 | 88 |
| 257 | 20230703 | 142800 | 2185944850 | 38000 | 38000 | 38000 | 38000 | 24 |
| 258 | 20230703 | 142700 | 2185032850 | 38050 | 38000 | 38050 | 38000 | 50 |
| 259 | 20230703 | 142600 | 2183132000 | 38000 | 38000 | 38050 | 38000 | 96 |
| 260 | 20230703 | 142500 | 2179483100 | 38000 | 37950 | 38000 | 37950 | 177 |
| 261 | 20230703 | 142400 | 2172758150 | 37950 | 38000 | 38000 | 37950 | 1038 |
| 262 | 20230703 | 142300 | 2133315550 | 38000 | 38000 | 38000 | 38000 | 46 |
| 263 | 20230703 | 142200 | 2131567550 | 38000 | 38000 | 38000 | 38000 | 24 |
| 264 | 20230703 | 142100 | 2130655550 | 38000 | 38000 | 38050 | 38000 | 76 |
| 265 | 20230703 | 142000 | 2127767300 | 38000 | 38050 | 38050 | 38000 | 23 |
| 266 | 20230703 | 141900 | 2126893150 | 38050 | 38000 | 38050 | 38000 | 212 |
| 267 | 20230703 | 141800 | 2118834350 | 38000 | 37950 | 38000 | 37950 | 175 |
| 268 | 20230703 | 141700 | 2112187800 | 37950 | 37950 | 37950 | 37950 | 54 |
| 269 | 20230703 | 141600 | 2110138500 | 37950 | 37950 | 38000 | 37950 | 49 |
| 270 | 20230703 | 141500 | 2108277950 | 37950 | 37950 | 38000 | 37950 | 35 |
| 271 | 20230703 | 141400 | 2106949650 | 37950 | 37950 | 38000 | 37950 | 190 |
| 272 | 20230703 | 141300 | 2099730350 | 37950 | 37950 | 38000 | 37950 | 45 |
| 273 | 20230703 | 141200 | 2098022550 | 38000 | 38000 | 38050 | 38000 | 474 |
| 274 | 20230703 | 141100 | 2080010350 | 38050 | 38000 | 38050 | 38000 | 50 |
| 275 | 20230703 | 141000 | 2078110300 | 38000 | 38000 | 38050 | 38000 | 79 |
| 276 | 20230703 | 140900 | 2075107300 | 38000 | 38000 | 38000 | 38000 | 35 |
| 277 | 20230703 | 140800 | 2073777300 | 38050 | 38000 | 38050 | 38000 | 62 |
| 278 | 20230703 | 140700 | 2071420600 | 38050 | 38000 | 38050 | 38000 | 33 |
| 279 | 20230703 | 140600 | 2070166200 | 38050 | 38000 | 38050 | 38000 | 111 |
| 280 | 20230703 | 140500 | 2065946050 | 38000 | 38000 | 38000 | 38000 | 180 |
| 281 | 20230703 | 140400 | 2059106050 | 38000 | 38100 | 38100 | 38000 | 166 |
| 282 | 20230703 | 140300 | 2052793850 | 38100 | 38200 | 38200 | 38100 | 157 |
| 283 | 20230703 | 140200 | 2046800000 | 38200 | 38300 | 38300 | 38200 | 70 |
| 284 | 20230703 | 140100 | 2044123550 | 38200 | 38250 | 38300 | 38200 | 70 |
| 285 | 20230703 | 140000 | 2041445950 | 38300 | 38250 | 38300 | 38200 | 245 |
| 286 | 20230703 | 135900 | 2032075250 | 38250 | 38250 | 38250 | 38200 | 276 |
| 287 | 20230703 | 135800 | 2021526850 | 38250 | 38250 | 38300 | 38250 | 114 |
| 288 | 20230703 | 135700 | 2017163500 | 38200 | 38300 | 38300 | 38200 | 102 |
| 289 | 20230703 | 135600 | 2013260950 | 38300 | 38250 | 38300 | 38250 | 117 |
| 290 | 20230703 | 135500 | 2008782850 | 38250 | 38200 | 38250 | 38200 | 153 |
| 291 | 20230703 | 135400 | 2002932850 | 38200 | 38300 | 38300 | 38200 | 311 |
| 292 | 20230703 | 135300 | 1991034850 | 38300 | 38250 | 38300 | 38250 | 143 |
| 293 | 20230703 | 135200 | 1985561350 | 38300 | 38250 | 38300 | 38250 | 130 |
| 294 | 20230703 | 135100 | 1980582850 | 38200 | 38300 | 38300 | 38200 | 214 |
| 295 | 20230703 | 135000 | 1972399350 | 38300 | 38250 | 38300 | 38200 | 117 |
| 296 | 20230703 | 134900 | 1967923850 | 38250 | 38250 | 38300 | 38200 | 389 |
| 297 | 20230703 | 134800 | 1953034250 | 38300 | 38300 | 38300 | 38250 | 240 |
| 298 | 20230703 | 134700 | 1943842700 | 38300 | 38250 | 38300 | 38250 | 138 |
| 299 | 20230703 | 134600 | 1938560600 | 38250 | 38300 | 38300 | 38250 | 131 |
| 300 | 20230703 | 134500 | 1933547850 | 38250 | 38100 | 38250 | 38100 | 264 |
| 301 | 20230703 | 134400 | 1923474000 | 38100 | 38000 | 38100 | 38000 | 318 |
| 302 | 20230703 | 134300 | 1911382500 | 37950 | 38000 | 38000 | 37950 | 158 |
| 303 | 20230703 | 134200 | 1905381600 | 37950 | 38000 | 38000 | 37950 | 173 |
| 304 | 20230703 | 134100 | 1898810000 | 38000 | 38000 | 38000 | 37950 | 43 |
| 305 | 20230703 | 134000 | 1897176850 | 38000 | 37950 | 38000 | 37950 | 24 |
| 306 | 20230703 | 133900 | 1896265200 | 37950 | 38000 | 38000 | 37950 | 83 |
| 307 | 20230703 | 133800 | 1893115000 | 38000 | 37950 | 38000 | 37950 | 30 |
| 308 | 20230703 | 133700 | 1891975700 | 38000 | 37900 | 38000 | 37900 | 51 |
| 309 | 20230703 | 133600 | 1890040400 | 37900 | 37900 | 37950 | 37850 | 205 |
| 310 | 20230703 | 133500 | 1882272650 | 37900 | 37800 | 37900 | 37800 | 225 |
| 311 | 20230703 | 133400 | 1873751650 | 37800 | 37800 | 37800 | 37800 | 139 |
| 312 | 20230703 | 133300 | 1868497450 | 37850 | 37800 | 37900 | 37800 | 65 |
| 313 | 20230703 | 133200 | 1866037500 | 37850 | 37800 | 37850 | 37800 | 94 |
| 314 | 20230703 | 133100 | 1862481600 | 37800 | 37800 | 37900 | 37800 | 169 |
| 315 | 20230703 | 133000 | 1856086450 | 37800 | 37850 | 37850 | 37800 | 44 |
| 316 | 20230703 | 132900 | 1854423150 | 37800 | 37800 | 37800 | 37700 | 686 |
| 317 | 20230703 | 132800 | 1828495600 | 37800 | 37750 | 37800 | 37700 | 589 |
| 318 | 20230703 | 132700 | 1806259300 | 37800 | 37800 | 37850 | 37750 | 1329 |
| 319 | 20230703 | 132600 | 1756023300 | 37850 | 37850 | 37900 | 37800 | 709 |
| 320 | 20230703 | 132500 | 1729188550 | 37900 | 37900 | 37900 | 37850 | 37 |
| 321 | 20230703 | 132400 | 1727786300 | 37900 | 37800 | 37900 | 37800 | 434 |
| 322 | 20230703 | 132300 | 1711364950 | 37800 | 37850 | 37950 | 37800 | 502 |
| 323 | 20230703 | 132200 | 1692350200 | 37900 | 37950 | 38000 | 37900 | 425 |
| 324 | 20230703 | 132100 | 1676228750 | 38000 | 37950 | 38000 | 37950 | 266 |
| 325 | 20230703 | 132000 | 1666131500 | 38000 | 38050 | 38100 | 37950 | 3882 |
| 326 | 20230703 | 131900 | 1518464550 | 38050 | 38050 | 38100 | 38050 | 95 |
| 327 | 20230703 | 131800 | 1514849750 | 38050 | 38050 | 38100 | 38050 | 144 |
| 328 | 20230703 | 131700 | 1509370500 | 38050 | 38050 | 38100 | 38050 | 63 |
| 329 | 20230703 | 131600 | 1506973150 | 38050 | 38050 | 38100 | 38050 | 861 |
| 330 | 20230703 | 131500 | 1474210950 | 38050 | 38050 | 38100 | 38050 | 2273 |
| 331 | 20230703 | 131400 | 1387723000 | 38100 | 38050 | 38150 | 38050 | 441 |
| 332 | 20230703 | 131300 | 1370920600 | 38100 | 38150 | 38150 | 38050 | 1042 |
| 333 | 20230703 | 131200 | 1331224250 | 38100 | 38100 | 38150 | 38100 | 183 |
| 334 | 20230703 | 131100 | 1324251850 | 38150 | 38150 | 38200 | 38150 | 217 |
| 335 | 20230703 | 131000 | 1315973100 | 38200 | 38150 | 38200 | 38150 | 359 |
| 336 | 20230703 | 130900 | 1302275000 | 38200 | 38200 | 38200 | 38150 | 321 |
| 337 | 20230703 | 130800 | 1290016150 | 38200 | 38250 | 38250 | 38200 | 931 |
| 338 | 20230703 | 130700 | 1254434750 | 38250 | 38200 | 38250 | 38200 | 303 |
| 339 | 20230703 | 130600 | 1242845350 | 38200 | 38200 | 38250 | 38200 | 53 |
| 340 | 20230703 | 130500 | 1240820650 | 38200 | 38200 | 38200 | 38200 | 54 |
| 341 | 20230703 | 130400 | 1238757850 | 38250 | 38200 | 38250 | 38200 | 100 |
| 342 | 20230703 | 130300 | 1234937700 | 38200 | 38250 | 38250 | 38200 | 176 |
| 343 | 20230703 | 130200 | 1228213600 | 38250 | 38250 | 38300 | 38200 | 153 |
| 344 | 20230703 | 130100 | 1222363550 | 38250 | 38250 | 38250 | 38250 | 143 |
| 345 | 20230703 | 130000 | 1216893800 | 38250 | 38250 | 38250 | 38200 | 902 |
| 346 | 20230703 | 125900 | 1182395300 | 38250 | 38250 | 38300 | 38250 | 1133 |
| 347 | 20230703 | 125800 | 1139020900 | 38300 | 38300 | 38350 | 38250 | 460 |
| 348 | 20230703 | 125700 | 1121405100 | 38350 | 38350 | 38350 | 38300 | 449 |
| 349 | 20230703 | 125600 | 1104195500 | 38350 | 38350 | 38400 | 38350 | 23 |
| 350 | 20230703 | 125500 | 1103313350 | 38350 | 38350 | 38400 | 38350 | 56 |
| 351 | 20230703 | 125400 | 1101165450 | 38350 | 38350 | 38400 | 38350 | 276 |
| 352 | 20230703 | 125300 | 1090580600 | 38350 | 38350 | 38350 | 38350 | 14 |
| 353 | 20230703 | 125200 | 1090043700 | 38350 | 38350 | 38400 | 38350 | 46 |
| 354 | 20230703 | 125100 | 1088279400 | 38350 | 38350 | 38400 | 38350 | 46 |
| 355 | 20230703 | 125000 | 1086515250 | 38350 | 38400 | 38400 | 38350 | 41 |
| 356 | 20230703 | 124900 | 1084942850 | 38350 | 38400 | 38450 | 38350 | 91 |
| 357 | 20230703 | 124800 | 1081450250 | 38400 | 38400 | 38400 | 38400 | 147 |
| 358 | 20230703 | 124700 | 1075805450 | 38400 | 38400 | 38400 | 38350 | 436 |
| 359 | 20230703 | 124600 | 1059067200 | 38350 | 38450 | 38450 | 38350 | 1843 |
| 360 | 20230703 | 124500 | 988255000 | 38450 | 38450 | 38450 | 38450 | 265 |
| 361 | 20230703 | 124400 | 978065750 | 38450 | 38450 | 38450 | 38450 | 306 |
| 362 | 20230703 | 124300 | 966300050 | 38450 | 38450 | 38500 | 38450 | 167 |
| 363 | 20230703 | 124200 | 959873900 | 38450 | 38450 | 38450 | 38450 | 82 |
| 364 | 20230703 | 124100 | 956721000 | 38500 | 38450 | 38500 | 38450 | 9 |
| 365 | 20230703 | 124000 | 956374900 | 38450 | 38450 | 38500 | 38450 | 35 |
| 366 | 20230703 | 123900 | 955028700 | 38450 | 38450 | 38450 | 38450 | 127 |
| 367 | 20230703 | 123800 | 950145550 | 38450 | 38450 | 38500 | 38450 | 4 |
| 368 | 20230703 | 123700 | 949991650 | 38450 | 38450 | 38500 | 38450 | 18 |
| 369 | 20230703 | 123600 | 949299500 | 38450 | 38450 | 38500 | 38450 | 75 |
| 370 | 20230703 | 123500 | 946415700 | 38500 | 38450 | 38500 | 38450 | 50 |
| 371 | 20230703 | 123400 | 944493050 | 38450 | 38450 | 38450 | 38450 | 56 |
| 372 | 20230703 | 123300 | 942339850 | 38450 | 38450 | 38500 | 38450 | 152 |
| 373 | 20230703 | 123200 | 936495400 | 38450 | 38450 | 38450 | 38450 | 36 |
| 374 | 20230703 | 123100 | 935111200 | 38500 | 38450 | 38500 | 38450 | 53 |
| 375 | 20230703 | 123000 | 933073150 | 38450 | 38450 | 38500 | 38450 | 55 |
| 376 | 20230703 | 122900 | 930958350 | 38450 | 38500 | 38500 | 38450 | 29 |
| 377 | 20230703 | 122800 | 929843250 | 38450 | 38450 | 38450 | 38450 | 29 |
| 378 | 20230703 | 122700 | 928728200 | 38500 | 38450 | 38500 | 38450 | 95 |
| 379 | 20230703 | 122600 | 925075200 | 38500 | 38450 | 38500 | 38450 | 33 |
| 380 | 20230703 | 122500 | 923806300 | 38450 | 38450 | 38500 | 38450 | 117 |
| 381 | 20230703 | 122400 | 919302650 | 38450 | 38450 | 38450 | 38450 | 45 |
| 382 | 20230703 | 122300 | 917572400 | 38450 | 38450 | 38450 | 38450 | 89 |
| 383 | 20230703 | 122200 | 914150350 | 38450 | 38500 | 38500 | 38450 | 40 |
| 384 | 20230703 | 122100 | 912611100 | 38450 | 38450 | 38450 | 38450 | 47 |
| 385 | 20230703 | 122000 | 910803950 | 38450 | 38450 | 38450 | 38450 | 33 |
| 386 | 20230703 | 121900 | 909535100 | 38450 | 38500 | 38500 | 38450 | 54 |
| 387 | 20230703 | 121800 | 907457850 | 38450 | 38500 | 38500 | 38450 | 209 |
| 388 | 20230703 | 121700 | 899413250 | 38500 | 38500 | 38500 | 38500 | 33 |
| 389 | 20230703 | 121600 | 898142750 | 38500 | 38500 | 38500 | 38500 | 49 |
| 390 | 20230703 | 121500 | 896256250 | 38500 | 38500 | 38500 | 38500 | 71 |
| 391 | 20230703 | 121400 | 893522750 | 38500 | 38500 | 38500 | 38500 | 29 |
| 392 | 20230703 | 121300 | 892406250 | 38550 | 38500 | 38550 | 38500 | 21 |
| 393 | 20230703 | 121200 | 891597500 | 38550 | 38500 | 38550 | 38500 | 93 |
| 394 | 20230703 | 121100 | 888016300 | 38500 | 38500 | 38500 | 38500 | 41 |
| 395 | 20230703 | 121000 | 886437800 | 38500 | 38550 | 38550 | 38500 | 15 |
| 396 | 20230703 | 120900 | 885860200 | 38500 | 38500 | 38500 | 38500 | 42 |
| 397 | 20230703 | 120800 | 884243200 | 38550 | 38500 | 38550 | 38500 | 83 |
| 398 | 20230703 | 120700 | 881047300 | 38500 | 38500 | 38500 | 38500 | 1 |
| 399 | 20230703 | 120600 | 881008800 | 38500 | 38550 | 38550 | 38500 | 259 |
| 400 | 20230703 | 120500 | 871026650 | 38550 | 38550 | 38550 | 38550 | 33 |
| 401 | 20230703 | 120400 | 869754500 | 38550 | 38550 | 38550 | 38550 | 48 |
| 402 | 20230703 | 120300 | 867904100 | 38550 | 38550 | 38550 | 38550 | 193 |
| 403 | 20230703 | 120200 | 860463950 | 38550 | 38550 | 38550 | 38550 | 46 |
| 404 | 20230703 | 120100 | 858690650 | 38550 | 38550 | 38550 | 38500 | 92 |
| 405 | 20230703 | 120000 | 855144700 | 38500 | 38500 | 38500 | 38500 | 141 |
| 406 | 20230703 | 115900 | 849716200 | 38500 | 38550 | 38550 | 38500 | 48 |
| 407 | 20230703 | 115800 | 847868150 | 38500 | 38550 | 38550 | 38450 | 30 |
| 408 | 20230703 | 115700 | 846713150 | 38550 | 38500 | 38550 | 38450 | 240 |
| 409 | 20230703 | 115600 | 837473300 | 38500 | 38500 | 38500 | 38500 | 48 |
| 410 | 20230703 | 115500 | 835625300 | 38500 | 38500 | 38500 | 38500 | 16 |
| 411 | 20230703 | 115400 | 835009300 | 38500 | 38500 | 38500 | 38500 | 39 |
| 412 | 20230703 | 115300 | 833507800 | 38500 | 38550 | 38550 | 38500 | 325 |
| 413 | 20230703 | 115200 | 820979800 | 38550 | 38550 | 38550 | 38550 | 14 |
| 414 | 20230703 | 115100 | 820440100 | 38550 | 38550 | 38550 | 38550 | 40 |
| 415 | 20230703 | 115000 | 818898100 | 38550 | 38550 | 38550 | 38550 | 54 |
| 416 | 20230703 | 114900 | 816816400 | 38550 | 38550 | 38550 | 38500 | 76 |
| 417 | 20230703 | 114800 | 813889000 | 38500 | 38500 | 38550 | 38500 | 182 |
| 418 | 20230703 | 114700 | 806880850 | 38500 | 38550 | 38550 | 38500 | 43 |
| 419 | 20230703 | 114600 | 805223850 | 38550 | 38550 | 38550 | 38500 | 28 |
| 420 | 20230703 | 114500 | 804145150 | 38550 | 38550 | 38550 | 38550 | 258 |
| 421 | 20230703 | 114400 | 794199250 | 38500 | 38550 | 38550 | 38500 | 81 |
| 422 | 20230703 | 114300 | 791078750 | 38500 | 38550 | 38550 | 38500 | 20 |
| 423 | 20230703 | 114200 | 790308400 | 38550 | 38550 | 38550 | 38500 | 56 |
| 424 | 20230703 | 114100 | 788151550 | 38550 | 38550 | 38550 | 38550 | 83 |
| 425 | 20230703 | 114000 | 784951900 | 38550 | 38550 | 38550 | 38550 | 39 |
| 426 | 20230703 | 113900 | 783448450 | 38550 | 38550 | 38600 | 38550 | 39 |
| 427 | 20230703 | 113800 | 781944900 | 38550 | 38550 | 38550 | 38550 | 85 |
| 428 | 20230703 | 113700 | 778668150 | 38550 | 38550 | 38600 | 38550 | 244 |
| 429 | 20230703 | 113600 | 769261450 | 38550 | 38550 | 38550 | 38550 | 32 |
| 430 | 20230703 | 113500 | 768027850 | 38550 | 38600 | 38600 | 38550 | 153 |
| 431 | 20230703 | 113400 | 762124700 | 38550 | 38550 | 38550 | 38550 | 140 |
| 432 | 20230703 | 113300 | 756727700 | 38550 | 38550 | 38600 | 38550 | 171 |
| 433 | 20230703 | 113200 | 750135550 | 38550 | 38600 | 38600 | 38550 | 44 |
| 434 | 20230703 | 113100 | 748439300 | 38600 | 38550 | 38600 | 38550 | 74 |
| 435 | 20230703 | 113000 | 745583600 | 38550 | 38550 | 38550 | 38550 | 67 |
| 436 | 20230703 | 112900 | 743000750 | 38550 | 38550 | 38550 | 38550 | 55 |
| 437 | 20230703 | 112800 | 740880500 | 38550 | 38550 | 38550 | 38550 | 13 |
| 438 | 20230703 | 112700 | 740379350 | 38600 | 38550 | 38600 | 38550 | 64 |
| 439 | 20230703 | 112600 | 737912000 | 38550 | 38550 | 38550 | 38550 | 83 |
| 440 | 20230703 | 112500 | 734712350 | 38600 | 38600 | 38600 | 38550 | 25 |
| 441 | 20230703 | 112400 | 733748050 | 38600 | 38600 | 38600 | 38600 | 6 |
| 442 | 20230703 | 112300 | 733516450 | 38550 | 38550 | 38550 | 38550 | 83 |
| 443 | 20230703 | 112200 | 730316800 | 38600 | 38550 | 38600 | 38550 | 28 |
| 444 | 20230703 | 112100 | 729236700 | 38550 | 38600 | 38600 | 38550 | 30 |
| 445 | 20230703 | 112000 | 728079600 | 38600 | 38600 | 38600 | 38600 | 99 |
| 446 | 20230703 | 111900 | 724258200 | 38600 | 38600 | 38600 | 38550 | 235 |
| 447 | 20230703 | 111800 | 715187850 | 38600 | 38600 | 38600 | 38600 | 401 |
| 448 | 20230703 | 111700 | 699709250 | 38600 | 38600 | 38600 | 38600 | 133 |
| 449 | 20230703 | 111600 | 694575450 | 38600 | 38600 | 38600 | 38600 | 34 |
| 450 | 20230703 | 111500 | 693263050 | 38600 | 38650 | 38650 | 38600 | 234 |
| 451 | 20230703 | 111400 | 684219250 | 38650 | 38700 | 38700 | 38650 | 259 |
| 452 | 20230703 | 111300 | 674197900 | 38700 | 38700 | 38700 | 38700 | 14 |
| 453 | 20230703 | 111200 | 673656100 | 38700 | 38700 | 38700 | 38700 | 1 |
| 454 | 20230703 | 111100 | 673617400 | 38750 | 38700 | 38750 | 38700 | 88 |
| 455 | 20230703 | 111000 | 670211750 | 38750 | 38750 | 38750 | 38750 | 1 |
| 456 | 20230703 | 110900 | 670173000 | 38800 | 38750 | 38800 | 38700 | 254 |
| 457 | 20230703 | 110800 | 660330750 | 38750 | 38850 | 38850 | 38750 | 2645 |
| 458 | 20230703 | 110700 | 557594850 | 38850 | 38850 | 38850 | 38850 | 48 |
| 459 | 20230703 | 110600 | 555730050 | 38850 | 38850 | 38850 | 38850 | 6 |
| 460 | 20230703 | 110500 | 555496950 | 38850 | 38900 | 38900 | 38850 | 101 |
| 461 | 20230703 | 110400 | 551573050 | 38850 | 38850 | 38850 | 38850 | 16 |
| 462 | 20230703 | 110300 | 550951450 | 38850 | 38850 | 38850 | 38850 | 48 |
| 463 | 20230703 | 110200 | 549086650 | 38850 | 38900 | 38900 | 38850 | 957 |
| 464 | 20230703 | 110100 | 511868400 | 38900 | 38900 | 38900 | 38900 | 1 |
| 465 | 20230703 | 110000 | 511829500 | 38900 | 38900 | 38950 | 38900 | 149 |
| 466 | 20230703 | 105900 | 506033350 | 38900 | 38900 | 38900 | 38900 | 121 |
| 467 | 20230703 | 105800 | 501326450 | 38950 | 38950 | 38950 | 38950 | 1 |
| 468 | 20230703 | 105700 | 501287500 | 38900 | 38900 | 38900 | 38900 | 14 |
| 469 | 20230703 | 105600 | 500742900 | 38900 | 38950 | 38950 | 38850 | 220 |
| 470 | 20230703 | 105500 | 492185300 | 38900 | 38900 | 38900 | 38900 | 23 |
| 471 | 20230703 | 105400 | 491290600 | 38950 | 38950 | 38950 | 38900 | 20 |
| 472 | 20230703 | 105300 | 490512350 | 38950 | 38900 | 38950 | 38900 | 76 |
| 473 | 20230703 | 105200 | 487555850 | 38900 | 38900 | 38900 | 38900 | 34 |
| 474 | 20230703 | 105100 | 486233250 | 38900 | 38950 | 38950 | 38900 | 43 |
| 475 | 20230703 | 105000 | 484559500 | 38950 | 38950 | 38950 | 38900 | 72 |
| 476 | 20230703 | 104900 | 481758500 | 38900 | 38900 | 38900 | 38900 | 0 |
| 477 | 20230703 | 104800 | 481758500 | 38900 | 38900 | 38950 | 38900 | 156 |
| 478 | 20230703 | 104700 | 475687600 | 38900 | 38900 | 38900 | 38900 | 171 |
| 479 | 20230703 | 104600 | 469035700 | 38950 | 38950 | 38950 | 38950 | 10 |
| 480 | 20230703 | 104500 | 468646200 | 38950 | 38950 | 38950 | 38950 | 20 |
| 481 | 20230703 | 104400 | 467867200 | 38950 | 38900 | 38950 | 38900 | 430 |
| 482 | 20230703 | 104300 | 451122750 | 38900 | 38900 | 38900 | 38900 | 114 |
| 483 | 20230703 | 104200 | 446688150 | 38850 | 38900 | 38900 | 38850 | 538 |
| 484 | 20230703 | 104100 | 425780100 | 38850 | 38900 | 38900 | 38850 | 68 |
| 485 | 20230703 | 104000 | 423138250 | 38900 | 38900 | 38900 | 38900 | 154 |
| 486 | 20230703 | 103900 | 417147650 | 38850 | 38850 | 38850 | 38850 | 14 |
| 487 | 20230703 | 103800 | 416603750 | 38850 | 38900 | 38900 | 38850 | 57 |
| 488 | 20230703 | 103700 | 414388500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 489 | 20230703 | 103600 | 414388500 | 38950 | 39000 | 39000 | 38950 | 36 |
| 490 | 20230703 | 103500 | 412985200 | 39000 | 39050 | 39100 | 38950 | 97 |
| 491 | 20230703 | 103400 | 409199000 | 39050 | 38950 | 39050 | 38950 | 38 |
| 492 | 20230703 | 103300 | 407715700 | 38950 | 38900 | 38950 | 38850 | 174 |
| 493 | 20230703 | 103200 | 400948600 | 39000 | 39100 | 39100 | 38900 | 189 |
| 494 | 20230703 | 103100 | 393589300 | 39050 | 39000 | 39050 | 39000 | 81 |
| 495 | 20230703 | 103000 | 390426800 | 39000 | 39000 | 39050 | 38950 | 67 |
| 496 | 20230703 | 102900 | 387812750 | 38950 | 39050 | 39100 | 38950 | 69 |
| 497 | 20230703 | 102800 | 385121900 | 39050 | 39000 | 39050 | 39000 | 68 |
| 498 | 20230703 | 102700 | 382467650 | 39000 | 39000 | 39000 | 38950 | 80 |
| 499 | 20230703 | 102600 | 379348950 | 39000 | 39100 | 39100 | 38950 | 83 |
| 500 | 20230703 | 102500 | 376111150 | 39100 | 39150 | 39150 | 39100 | 80 |
| 501 | 20230703 | 102400 | 372981050 | 39150 | 39050 | 39150 | 39050 | 64 |
| 502 | 20230703 | 102300 | 370478500 | 39050 | 39100 | 39100 | 39000 | 111 |
| 503 | 20230703 | 102200 | 366145300 | 39100 | 39050 | 39100 | 39050 | 195 |
| 504 | 20230703 | 102100 | 358521400 | 39050 | 39100 | 39100 | 39050 | 82 |
| 505 | 20230703 | 102000 | 355317350 | 39050 | 39050 | 39100 | 39000 | 107 |
| 506 | 20230703 | 101900 | 351140250 | 39050 | 39000 | 39050 | 38950 | 204 |
| 507 | 20230703 | 101800 | 343181950 | 39000 | 38950 | 39000 | 38950 | 84 |
| 508 | 20230703 | 101700 | 339909100 | 38800 | 39050 | 39050 | 38800 | 235 |
| 509 | 20230703 | 101600 | 330772900 | 39050 | 39100 | 39100 | 39000 | 54 |
| 510 | 20230703 | 101500 | 328663050 | 39100 | 39050 | 39100 | 38950 | 92 |
| 511 | 20230703 | 101400 | 325071050 | 39000 | 39050 | 39050 | 38950 | 90 |
| 512 | 20230703 | 101300 | 321562500 | 39100 | 39050 | 39100 | 39050 | 77 |
| 513 | 20230703 | 101200 | 318555050 | 39050 | 39000 | 39050 | 39000 | 74 |
| 514 | 20230703 | 101100 | 315668150 | 39000 | 38950 | 39000 | 38950 | 81 |
| 515 | 20230703 | 101000 | 312509850 | 39000 | 39100 | 39150 | 39000 | 208 |
| 516 | 20230703 | 100900 | 304386900 | 39100 | 39050 | 39150 | 39050 | 248 |
| 517 | 20230703 | 100800 | 294689150 | 39000 | 38850 | 39000 | 38850 | 400 |
| 518 | 20230703 | 100700 | 279116000 | 38850 | 38850 | 38900 | 38850 | 101 |
| 519 | 20230703 | 100600 | 275190700 | 38850 | 38850 | 38850 | 38800 | 113 |
| 520 | 20230703 | 100500 | 270803000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 521 | 20230703 | 100400 | 270803000 | 38800 | 38800 | 38800 | 38800 | 118 |
| 522 | 20230703 | 100300 | 266224600 | 38800 | 38750 | 38800 | 38750 | 76 |
| 523 | 20230703 | 100200 | 263279550 | 38750 | 38800 | 38800 | 38750 | 196 |
| 524 | 20230703 | 100100 | 255681650 | 38800 | 38900 | 38900 | 38800 | 1114 |
| 525 | 20230703 | 100000 | 212393650 | 38900 | 38900 | 38950 | 38900 | 42 |
| 526 | 20230703 | 095900 | 210759800 | 38900 | 38900 | 38900 | 38900 | 35 |
| 527 | 20230703 | 095800 | 209398300 | 38900 | 38900 | 38900 | 38900 | 70 |
| 528 | 20230703 | 095700 | 206675300 | 38900 | 38900 | 38900 | 38900 | 12 |
| 529 | 20230703 | 095600 | 206208500 | 38900 | 38900 | 38900 | 38900 | 20 |
| 530 | 20230703 | 095500 | 205430500 | 38950 | 38950 | 38950 | 38950 | 31 |
| 531 | 20230703 | 095400 | 204223050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 532 | 20230703 | 095300 | 204223050 | 38950 | 38950 | 38950 | 38950 | 25 |
| 533 | 20230703 | 095200 | 203249300 | 38900 | 38900 | 38900 | 38900 | 24 |
| 534 | 20230703 | 095100 | 202315700 | 38900 | 38900 | 38900 | 38900 | 0 |
| 535 | 20230703 | 095000 | 202315700 | 38900 | 38900 | 38900 | 38900 | 0 |
| 536 | 20230703 | 094900 | 202315700 | 38900 | 38900 | 38900 | 38900 | 0 |
| 537 | 20230703 | 094800 | 202315700 | 38900 | 38900 | 38950 | 38900 | 97 |
| 538 | 20230703 | 094700 | 198542350 | 38900 | 38900 | 38900 | 38900 | 98 |
| 539 | 20230703 | 094600 | 194730150 | 39000 | 38950 | 39000 | 38950 | 3 |
| 540 | 20230703 | 094500 | 194613250 | 38950 | 38950 | 39000 | 38950 | 5 |
| 541 | 20230703 | 094400 | 194418450 | 39000 | 38900 | 39000 | 38900 | 45 |
| 542 | 20230703 | 094300 | 192667350 | 38900 | 38900 | 38900 | 38900 | 18 |
| 543 | 20230703 | 094200 | 191967150 | 38900 | 38850 | 38900 | 38850 | 95 |
| 544 | 20230703 | 094100 | 188276350 | 38850 | 38800 | 38850 | 38800 | 168 |
| 545 | 20230703 | 094000 | 181757900 | 38750 | 38800 | 38800 | 38750 | 2 |
| 546 | 20230703 | 093900 | 181680350 | 38750 | 38750 | 38750 | 38750 | 1 |
| 547 | 20230703 | 093800 | 181641600 | 38800 | 38750 | 38800 | 38750 | 225 |
| 548 | 20230703 | 093700 | 172916600 | 38800 | 38800 | 38800 | 38800 | 0 |
| 549 | 20230703 | 093600 | 172916600 | 38800 | 38750 | 38800 | 38750 | 3 |
| 550 | 20230703 | 093500 | 172800300 | 38750 | 38750 | 38750 | 38750 | 22 |
| 551 | 20230703 | 093400 | 171947800 | 38750 | 38750 | 38750 | 38700 | 4 |
| 552 | 20230703 | 093300 | 171792850 | 38750 | 38700 | 38800 | 38700 | 436 |
| 553 | 20230703 | 093200 | 154918600 | 38700 | 38850 | 38850 | 38700 | 150 |
| 554 | 20230703 | 093100 | 149107200 | 38850 | 38700 | 38850 | 38700 | 842 |
| 555 | 20230703 | 093000 | 116494150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 556 | 20230703 | 092900 | 116494150 | 38700 | 38700 | 38700 | 38700 | 17 |
| 557 | 20230703 | 092800 | 115836250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 558 | 20230703 | 092700 | 115836250 | 38700 | 38700 | 38700 | 38700 | 32 |
| 559 | 20230703 | 092600 | 114597850 | 38700 | 38650 | 38700 | 38650 | 15 |
| 560 | 20230703 | 092500 | 114017850 | 38700 | 38650 | 38700 | 38650 | 14 |
| 561 | 20230703 | 092400 | 113476400 | 38650 | 38650 | 38700 | 38650 | 13 |
| 562 | 20230703 | 092300 | 112973900 | 38650 | 38650 | 38650 | 38650 | 23 |
| 563 | 20230703 | 092200 | 112084950 | 38700 | 38650 | 38700 | 38650 | 421 |
| 564 | 20230703 | 092100 | 95806750 | 38650 | 38650 | 38650 | 38650 | 13 |
| 565 | 20230703 | 092000 | 95304300 | 38650 | 38650 | 38650 | 38650 | 16 |
| 566 | 20230703 | 091900 | 94685900 | 38650 | 38650 | 38650 | 38650 | 12 |
| 567 | 20230703 | 091800 | 94222100 | 38600 | 38600 | 38600 | 38600 | 55 |
| 568 | 20230703 | 091700 | 92099100 | 38600 | 38650 | 38650 | 38600 | 138 |
| 569 | 20230703 | 091600 | 86769500 | 38650 | 38650 | 38650 | 38650 | 98 |
| 570 | 20230703 | 091500 | 82981800 | 38650 | 38650 | 38650 | 38650 | 253 |
| 571 | 20230703 | 091400 | 73203350 | 38650 | 38700 | 38700 | 38650 | 298 |
| 572 | 20230703 | 091300 | 61676250 | 38750 | 38700 | 38750 | 38700 | 30 |
| 573 | 20230703 | 091200 | 60515200 | 38700 | 38700 | 38700 | 38700 | 9 |
| 574 | 20230703 | 091100 | 60166900 | 38700 | 38750 | 38750 | 38700 | 93 |
| 575 | 20230703 | 091000 | 56564200 | 38750 | 38750 | 38750 | 38700 | 39 |
| 576 | 20230703 | 090900 | 55053900 | 38750 | 38700 | 38750 | 38700 | 72 |
| 577 | 20230703 | 090800 | 52264700 | 38750 | 38750 | 38750 | 38700 | 57 |
| 578 | 20230703 | 090700 | 50057100 | 38650 | 38650 | 38700 | 38650 | 53 |
| 579 | 20230703 | 090600 | 48008250 | 38650 | 38650 | 38750 | 38650 | 260 |
| 580 | 20230703 | 090500 | 37958000 | 38650 | 38850 | 38850 | 38650 | 43 |
| 581 | 20230703 | 090400 | 36290050 | 38850 | 38850 | 38850 | 38850 | 8 |
| 582 | 20230703 | 090300 | 35979250 | 38800 | 38550 | 38850 | 38550 | 24 |
| 583 | 20230703 | 090200 | 35049850 | 38550 | 38800 | 38800 | 38550 | 280 |
| 584 | 20230703 | 090100 | 24220150 | 38850 | 38850 | 38850 | 38850 | 132 |
| 585 | 20230703 | 090000 | 19091950 | 38950 | 39100 | 39100 | 38850 | 489 |