32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 185800 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 15571 |
| 3 | 20230703 | 185700 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20230703 | 185600 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20230703 | 185500 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20230703 | 185400 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20230703 | 185300 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20230703 | 185200 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20230703 | 185100 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20230703 | 185000 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20230703 | 184900 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20230703 | 184800 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20230703 | 184700 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20230703 | 184600 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20230703 | 184500 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20230703 | 184400 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20230703 | 184300 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20230703 | 184200 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20230703 | 184100 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20230703 | 184000 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20230703 | 183900 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20230703 | 183800 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20230703 | 183700 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20230703 | 183600 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20230703 | 183500 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20230703 | 183400 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20230703 | 183300 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20230703 | 183200 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20230703 | 183100 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20230703 | 183000 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20230703 | 182900 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20230703 | 182800 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 15571 |
| 33 | 20230703 | 182700 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20230703 | 182600 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20230703 | 182500 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20230703 | 182400 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20230703 | 182300 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20230703 | 182200 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20230703 | 182100 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20230703 | 182000 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20230703 | 181900 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20230703 | 181800 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20230703 | 181700 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20230703 | 181600 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20230703 | 181500 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20230703 | 181400 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20230703 | 181300 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20230703 | 181200 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20230703 | 181100 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20230703 | 181000 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20230703 | 180900 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20230703 | 180800 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20230703 | 180700 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20230703 | 180600 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20230703 | 180500 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20230703 | 180400 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20230703 | 180300 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20230703 | 180200 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20230703 | 180100 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20230703 | 180000 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20230703 | 175900 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20230703 | 175800 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 15571 |
| 63 | 20230703 | 175700 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20230703 | 175600 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20230703 | 175500 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20230703 | 175400 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20230703 | 175300 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20230703 | 175200 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20230703 | 175100 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20230703 | 175000 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20230703 | 174900 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20230703 | 174800 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20230703 | 174700 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20230703 | 174600 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20230703 | 174500 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20230703 | 174400 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20230703 | 174300 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20230703 | 174200 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20230703 | 174100 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20230703 | 174000 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20230703 | 173900 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20230703 | 173800 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20230703 | 173700 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20230703 | 173600 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20230703 | 173500 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20230703 | 173400 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20230703 | 173300 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20230703 | 173200 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20230703 | 173100 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20230703 | 173000 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20230703 | 172900 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20230703 | 172800 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 15571 |
| 93 | 20230703 | 172700 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20230703 | 172600 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20230703 | 172500 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20230703 | 172400 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20230703 | 172300 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20230703 | 172200 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20230703 | 172100 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20230703 | 172000 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20230703 | 171900 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20230703 | 171800 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20230703 | 171700 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20230703 | 171600 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20230703 | 171500 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20230703 | 171400 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20230703 | 171300 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20230703 | 171200 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20230703 | 171100 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20230703 | 171000 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20230703 | 170900 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20230703 | 170800 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20230703 | 170700 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20230703 | 170600 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20230703 | 170500 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20230703 | 170400 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20230703 | 170300 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20230703 | 170200 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20230703 | 170100 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20230703 | 170000 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20230703 | 165900 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20230703 | 165800 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 15571 |
| 123 | 20230703 | 165700 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20230703 | 165600 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20230703 | 165500 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20230703 | 165400 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20230703 | 165300 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20230703 | 165200 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20230703 | 165100 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20230703 | 165000 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20230703 | 164900 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20230703 | 164800 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20230703 | 164700 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20230703 | 164600 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20230703 | 164500 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20230703 | 164400 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20230703 | 164300 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20230703 | 164200 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20230703 | 164100 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20230703 | 164000 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20230703 | 163900 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20230703 | 163800 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20230703 | 163700 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20230703 | 163600 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20230703 | 163500 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20230703 | 163400 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20230703 | 163300 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20230703 | 163200 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20230703 | 163100 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20230703 | 163000 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20230703 | 162900 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20230703 | 162800 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 15571 |
| 153 | 20230703 | 162700 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20230703 | 162600 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20230703 | 162500 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20230703 | 162400 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20230703 | 162300 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20230703 | 162200 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20230703 | 162100 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20230703 | 162000 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20230703 | 161900 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20230703 | 161800 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20230703 | 161700 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20230703 | 161600 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20230703 | 161500 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20230703 | 161400 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20230703 | 161300 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20230703 | 161200 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20230703 | 161100 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20230703 | 161000 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20230703 | 160900 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20230703 | 160800 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20230703 | 160700 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20230703 | 160600 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20230703 | 160500 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20230703 | 160400 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20230703 | 160300 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20230703 | 160200 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20230703 | 160100 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20230703 | 160000 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20230703 | 155900 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20230703 | 155800 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 15571 |
| 183 | 20230703 | 155700 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20230703 | 155600 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20230703 | 155500 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20230703 | 155400 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20230703 | 155300 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20230703 | 155200 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20230703 | 155100 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20230703 | 155000 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20230703 | 154900 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20230703 | 154800 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20230703 | 154700 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20230703 | 154600 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20230703 | 154500 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20230703 | 154400 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20230703 | 154300 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20230703 | 154200 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20230703 | 154100 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20230703 | 154000 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20230703 | 153900 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20230703 | 153800 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20230703 | 153700 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20230703 | 153600 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20230703 | 153500 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20230703 | 153400 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20230703 | 153300 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20230703 | 153200 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20230703 | 153100 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20230703 | 153000 | 8620045000 | 45100 | 45100 | 45100 | 45100 | 15571 |
| 211 | 20230703 | 152900 | 7917792900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20230703 | 152800 | 7917792900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 213 | 20230703 | 152700 | 7917792900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20230703 | 152600 | 7917792900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20230703 | 152500 | 7917792900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 216 | 20230703 | 152400 | 7917792900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 217 | 20230703 | 152300 | 7917792900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 218 | 20230703 | 152200 | 7917792900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 219 | 20230703 | 152100 | 7917792900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 220 | 20230703 | 152000 | 7917792900 | 45100 | 45100 | 45100 | 45100 | 0 |
| 221 | 20230703 | 151900 | 7917792900 | 45100 | 45100 | 45100 | 44950 | 1167 |
| 222 | 20230703 | 151800 | 7865269550 | 45100 | 45100 | 45100 | 45000 | 506 |
| 223 | 20230703 | 151700 | 7842469950 | 45050 | 45000 | 45100 | 44950 | 369 |
| 224 | 20230703 | 151600 | 7825856500 | 45000 | 45000 | 45100 | 45000 | 541 |
| 225 | 20230703 | 151500 | 7801490300 | 44950 | 45050 | 45100 | 44950 | 318 |
| 226 | 20230703 | 151400 | 7787166350 | 45050 | 45050 | 45100 | 44900 | 755 |
| 227 | 20230703 | 151300 | 7753184650 | 45150 | 45100 | 45150 | 45000 | 1621 |
| 228 | 20230703 | 151200 | 7680091700 | 45100 | 45050 | 45100 | 45050 | 829 |
| 229 | 20230703 | 151100 | 7642717350 | 45100 | 45000 | 45100 | 45000 | 291 |
| 230 | 20230703 | 151000 | 7629605150 | 45000 | 45050 | 45200 | 44900 | 1788 |
| 231 | 20230703 | 150900 | 7549003500 | 45100 | 45050 | 45100 | 45050 | 1148 |
| 232 | 20230703 | 150800 | 7497278850 | 45100 | 45000 | 45100 | 44900 | 950 |
| 233 | 20230703 | 150700 | 7454508650 | 45050 | 44950 | 45050 | 44900 | 697 |
| 234 | 20230703 | 150600 | 7423164300 | 45000 | 44950 | 45000 | 44850 | 1260 |
| 235 | 20230703 | 150500 | 7366540100 | 45000 | 44900 | 45100 | 44900 | 280 |
| 236 | 20230703 | 150400 | 7353939950 | 44950 | 44950 | 45100 | 44900 | 403 |
| 237 | 20230703 | 150300 | 7335813100 | 45000 | 45000 | 45000 | 44900 | 225 |
| 238 | 20230703 | 150200 | 7325698750 | 45000 | 45050 | 45100 | 45000 | 2273 |
| 239 | 20230703 | 150100 | 7223301650 | 45050 | 45100 | 45100 | 45050 | 347 |
| 240 | 20230703 | 150000 | 7207664450 | 45100 | 45100 | 45100 | 45050 | 449 |
| 241 | 20230703 | 145900 | 7187424800 | 45100 | 45000 | 45100 | 44900 | 657 |
| 242 | 20230703 | 145800 | 7157833550 | 45000 | 45000 | 45100 | 44900 | 1009 |
| 243 | 20230703 | 145700 | 7112425500 | 45000 | 44950 | 45100 | 44900 | 2280 |
| 244 | 20230703 | 145600 | 7009790200 | 44950 | 45100 | 45100 | 44950 | 373 |
| 245 | 20230703 | 145500 | 6992993450 | 45100 | 45100 | 45100 | 45000 | 515 |
| 246 | 20230703 | 145400 | 6969788300 | 45100 | 45050 | 45100 | 45000 | 425 |
| 247 | 20230703 | 145300 | 6950639550 | 45050 | 45050 | 45100 | 44950 | 1223 |
| 248 | 20230703 | 145200 | 6895556850 | 45050 | 45050 | 45100 | 45050 | 1162 |
| 249 | 20230703 | 145100 | 6843195400 | 45050 | 45100 | 45150 | 45050 | 570 |
| 250 | 20230703 | 145000 | 6817497650 | 45100 | 45100 | 45200 | 45100 | 607 |
| 251 | 20230703 | 144900 | 6790106150 | 45150 | 45100 | 45250 | 45100 | 363 |
| 252 | 20230703 | 144800 | 6773705500 | 45100 | 45100 | 45300 | 45100 | 507 |
| 253 | 20230703 | 144700 | 6750807750 | 45100 | 45200 | 45300 | 45100 | 343 |
| 254 | 20230703 | 144600 | 6735309550 | 45250 | 45150 | 45300 | 45100 | 1040 |
| 255 | 20230703 | 144500 | 6688282250 | 45100 | 45150 | 45200 | 45100 | 388 |
| 256 | 20230703 | 144400 | 6670767650 | 45150 | 45150 | 45200 | 45100 | 855 |
| 257 | 20230703 | 144300 | 6632156550 | 45150 | 45100 | 45200 | 45050 | 626 |
| 258 | 20230703 | 144200 | 6603912100 | 45100 | 45050 | 45100 | 45000 | 313 |
| 259 | 20230703 | 144100 | 6589811150 | 45000 | 45050 | 45100 | 45000 | 235 |
| 260 | 20230703 | 144000 | 6579219300 | 45100 | 45100 | 45100 | 45000 | 256 |
| 261 | 20230703 | 143900 | 6567681850 | 45050 | 45100 | 45150 | 45050 | 515 |
| 262 | 20230703 | 143800 | 6544462900 | 45150 | 45150 | 45150 | 45100 | 486 |
| 263 | 20230703 | 143700 | 6522536100 | 45150 | 45150 | 45200 | 45150 | 1084 |
| 264 | 20230703 | 143600 | 6473581400 | 45150 | 45150 | 45200 | 45150 | 229 |
| 265 | 20230703 | 143500 | 6463233750 | 45200 | 45150 | 45200 | 45150 | 250 |
| 266 | 20230703 | 143400 | 6451938300 | 45200 | 45150 | 45200 | 45150 | 181 |
| 267 | 20230703 | 143300 | 6443761450 | 45200 | 45250 | 45300 | 45150 | 1136 |
| 268 | 20230703 | 143200 | 6392406700 | 45250 | 45250 | 45350 | 45250 | 1256 |
| 269 | 20230703 | 143100 | 6335507500 | 45250 | 45250 | 45300 | 45200 | 1284 |
| 270 | 20230703 | 143000 | 6277403850 | 45200 | 45250 | 45250 | 45200 | 382 |
| 271 | 20230703 | 142900 | 6260122550 | 45200 | 45200 | 45250 | 45200 | 176 |
| 272 | 20230703 | 142800 | 6252161900 | 45250 | 45250 | 45250 | 45200 | 329 |
| 273 | 20230703 | 142700 | 6237284300 | 45250 | 45150 | 45250 | 45150 | 200 |
| 274 | 20230703 | 142600 | 6228237650 | 45250 | 45200 | 45250 | 45150 | 483 |
| 275 | 20230703 | 142500 | 6206398500 | 45250 | 45150 | 45250 | 45150 | 321 |
| 276 | 20230703 | 142400 | 6191891300 | 45150 | 45200 | 45250 | 45150 | 2371 |
| 277 | 20230703 | 142300 | 6084717550 | 45250 | 45250 | 45250 | 45200 | 434 |
| 278 | 20230703 | 142200 | 6065089250 | 45250 | 45250 | 45250 | 45200 | 344 |
| 279 | 20230703 | 142100 | 6049529200 | 45200 | 45200 | 45250 | 45200 | 351 |
| 280 | 20230703 | 142000 | 6033648000 | 45200 | 45200 | 45250 | 45200 | 324 |
| 281 | 20230703 | 141900 | 6018994750 | 45200 | 45150 | 45400 | 45150 | 4381 |
| 282 | 20230703 | 141800 | 5820690450 | 45200 | 45150 | 45200 | 45150 | 197 |
| 283 | 20230703 | 141700 | 5811788950 | 45150 | 45150 | 45200 | 45150 | 254 |
| 284 | 20230703 | 141600 | 5800310650 | 45200 | 45150 | 45200 | 45150 | 307 |
| 285 | 20230703 | 141500 | 5786439400 | 45150 | 45200 | 45200 | 45150 | 325 |
| 286 | 20230703 | 141400 | 5771759500 | 45150 | 45200 | 45200 | 45150 | 314 |
| 287 | 20230703 | 141300 | 5757576150 | 45200 | 45200 | 45200 | 45150 | 141 |
| 288 | 20230703 | 141200 | 5751204050 | 45200 | 45200 | 45250 | 45150 | 2244 |
| 289 | 20230703 | 141100 | 5649759250 | 45250 | 45200 | 45250 | 45200 | 195 |
| 290 | 20230703 | 141000 | 5640937800 | 45250 | 45250 | 45250 | 45200 | 253 |
| 291 | 20230703 | 140900 | 5629490400 | 45250 | 45250 | 45250 | 45200 | 780 |
| 292 | 20230703 | 140800 | 5594203050 | 45300 | 45300 | 45300 | 45250 | 835 |
| 293 | 20230703 | 140700 | 5556410000 | 45300 | 45350 | 45350 | 45250 | 925 |
| 294 | 20230703 | 140600 | 5514525300 | 45350 | 45300 | 45350 | 45300 | 332 |
| 295 | 20230703 | 140500 | 5499475400 | 45350 | 45250 | 45350 | 45250 | 210 |
| 296 | 20230703 | 140400 | 5489957850 | 45350 | 45350 | 45350 | 45300 | 337 |
| 297 | 20230703 | 140300 | 5474682100 | 45350 | 45350 | 45350 | 45300 | 950 |
| 298 | 20230703 | 140200 | 5431623350 | 45350 | 45350 | 45350 | 45350 | 218 |
| 299 | 20230703 | 140100 | 5421737050 | 45350 | 45350 | 45350 | 45300 | 201 |
| 300 | 20230703 | 140000 | 5412621800 | 45350 | 45350 | 45350 | 45350 | 127 |
| 301 | 20230703 | 135900 | 5406862350 | 45350 | 45300 | 45350 | 45300 | 1007 |
| 302 | 20230703 | 135800 | 5361204500 | 45300 | 45300 | 45300 | 45200 | 815 |
| 303 | 20230703 | 135700 | 5324310900 | 45300 | 45300 | 45300 | 45250 | 314 |
| 304 | 20230703 | 135600 | 5310094450 | 45300 | 45300 | 45300 | 45250 | 136 |
| 305 | 20230703 | 135500 | 5303935550 | 45300 | 45350 | 45350 | 45300 | 155 |
| 306 | 20230703 | 135400 | 5296910300 | 45350 | 45400 | 45400 | 45300 | 1539 |
| 307 | 20230703 | 135300 | 5227123900 | 45400 | 45350 | 45400 | 45300 | 1447 |
| 308 | 20230703 | 135200 | 5161490150 | 45300 | 45300 | 45350 | 45250 | 1099 |
| 309 | 20230703 | 135100 | 5111689800 | 45300 | 45250 | 45300 | 45250 | 246 |
| 310 | 20230703 | 135000 | 5100551100 | 45300 | 45300 | 45300 | 45250 | 365 |
| 311 | 20230703 | 134900 | 5084025000 | 45300 | 45300 | 45300 | 45250 | 448 |
| 312 | 20230703 | 134800 | 5063738900 | 45300 | 45200 | 45300 | 45200 | 624 |
| 313 | 20230703 | 134700 | 5035485750 | 45300 | 45200 | 45300 | 45150 | 1320 |
| 314 | 20230703 | 134600 | 4975756700 | 45150 | 45200 | 45200 | 45150 | 135 |
| 315 | 20230703 | 134500 | 4969657550 | 45200 | 45200 | 45200 | 45150 | 139 |
| 316 | 20230703 | 134400 | 4963376050 | 45200 | 45250 | 45250 | 45150 | 1149 |
| 317 | 20230703 | 134300 | 4911445100 | 45250 | 45250 | 45250 | 45200 | 276 |
| 318 | 20230703 | 134200 | 4898957700 | 45250 | 45150 | 45250 | 45150 | 204 |
| 319 | 20230703 | 134100 | 4889733750 | 45150 | 45200 | 45250 | 45150 | 162 |
| 320 | 20230703 | 134000 | 4882410500 | 45200 | 45250 | 45250 | 45200 | 341 |
| 321 | 20230703 | 133900 | 4866992850 | 45200 | 45250 | 45250 | 45200 | 241 |
| 322 | 20230703 | 133800 | 4856095400 | 45250 | 45250 | 45250 | 45200 | 307 |
| 323 | 20230703 | 133700 | 4842205500 | 45250 | 45250 | 45250 | 45200 | 57 |
| 324 | 20230703 | 133600 | 4839627300 | 45200 | 45250 | 45250 | 45200 | 162 |
| 325 | 20230703 | 133500 | 4832297100 | 45200 | 45250 | 45250 | 45200 | 382 |
| 326 | 20230703 | 133400 | 4815023850 | 45250 | 45200 | 45250 | 45150 | 381 |
| 327 | 20230703 | 133300 | 4797798300 | 45200 | 45150 | 45200 | 45150 | 159 |
| 328 | 20230703 | 133200 | 4790611750 | 45200 | 45200 | 45200 | 45150 | 120 |
| 329 | 20230703 | 133100 | 4785188350 | 45200 | 45200 | 45200 | 45150 | 124 |
| 330 | 20230703 | 133000 | 4779583650 | 45150 | 45200 | 45200 | 45150 | 305 |
| 331 | 20230703 | 132900 | 4765809650 | 45200 | 45200 | 45200 | 45150 | 205 |
| 332 | 20230703 | 132800 | 4756545300 | 45150 | 45200 | 45200 | 45150 | 78 |
| 333 | 20230703 | 132700 | 4753019950 | 45150 | 45200 | 45200 | 45150 | 247 |
| 334 | 20230703 | 132600 | 4741860800 | 45200 | 45200 | 45200 | 45150 | 126 |
| 335 | 20230703 | 132500 | 4736171100 | 45200 | 45150 | 45200 | 45100 | 469 |
| 336 | 20230703 | 132400 | 4714993950 | 45200 | 45200 | 45200 | 45150 | 436 |
| 337 | 20230703 | 132300 | 4695305750 | 45200 | 45200 | 45200 | 45150 | 101 |
| 338 | 20230703 | 132200 | 4690741150 | 45200 | 45200 | 45200 | 45150 | 240 |
| 339 | 20230703 | 132100 | 4679898250 | 45200 | 45150 | 45200 | 45150 | 104 |
| 340 | 20230703 | 132000 | 4675198100 | 45150 | 45150 | 45200 | 45150 | 241 |
| 341 | 20230703 | 131900 | 4664312100 | 45200 | 45200 | 45200 | 45150 | 174 |
| 342 | 20230703 | 131800 | 4656453450 | 45200 | 45200 | 45200 | 45150 | 138 |
| 343 | 20230703 | 131700 | 4650216000 | 45200 | 45200 | 45200 | 45150 | 220 |
| 344 | 20230703 | 131600 | 4640279850 | 45150 | 45150 | 45200 | 45100 | 1095 |
| 345 | 20230703 | 131500 | 4590865000 | 45100 | 45050 | 45150 | 45000 | 1580 |
| 346 | 20230703 | 131400 | 4519614300 | 45050 | 45050 | 45050 | 45000 | 169 |
| 347 | 20230703 | 131300 | 4512002300 | 45050 | 45050 | 45050 | 45000 | 39 |
| 348 | 20230703 | 131200 | 4510246650 | 45050 | 45050 | 45050 | 45000 | 33 |
| 349 | 20230703 | 131100 | 4508760100 | 45000 | 44950 | 45050 | 44950 | 1193 |
| 350 | 20230703 | 131000 | 4455097150 | 44950 | 44850 | 44950 | 44850 | 219 |
| 351 | 20230703 | 130900 | 4445260200 | 44950 | 44950 | 44950 | 44900 | 157 |
| 352 | 20230703 | 130800 | 4438208250 | 44950 | 44850 | 44950 | 44850 | 37 |
| 353 | 20230703 | 130700 | 4436547600 | 44800 | 44900 | 45000 | 44800 | 1491 |
| 354 | 20230703 | 130600 | 4369542150 | 44950 | 44950 | 44950 | 44900 | 68 |
| 355 | 20230703 | 130500 | 4366486850 | 44950 | 44850 | 45000 | 44850 | 162 |
| 356 | 20230703 | 130400 | 4359205350 | 44850 | 44950 | 45100 | 44850 | 1291 |
| 357 | 20230703 | 130300 | 4301059550 | 45000 | 44900 | 45000 | 44850 | 310 |
| 358 | 20230703 | 130200 | 4287133450 | 44900 | 45000 | 45000 | 44900 | 107 |
| 359 | 20230703 | 130100 | 4282322350 | 45000 | 45000 | 45000 | 44950 | 361 |
| 360 | 20230703 | 130000 | 4266089800 | 45000 | 44950 | 45000 | 44950 | 184 |
| 361 | 20230703 | 125900 | 4257816650 | 45000 | 45050 | 45050 | 44950 | 451 |
| 362 | 20230703 | 125800 | 4237533750 | 45000 | 45050 | 45050 | 45000 | 395 |
| 363 | 20230703 | 125700 | 4219754250 | 45000 | 45050 | 45050 | 45000 | 267 |
| 364 | 20230703 | 125600 | 4207726000 | 45100 | 45150 | 45150 | 45100 | 163 |
| 365 | 20230703 | 125500 | 4200372500 | 45150 | 45100 | 45150 | 45100 | 527 |
| 366 | 20230703 | 125400 | 4176596250 | 45150 | 45050 | 45150 | 45050 | 279 |
| 367 | 20230703 | 125300 | 4164011050 | 45050 | 45050 | 45100 | 45050 | 45 |
| 368 | 20230703 | 125200 | 4161982200 | 45100 | 45100 | 45100 | 45050 | 321 |
| 369 | 20230703 | 125100 | 4147518650 | 45100 | 45150 | 45150 | 45100 | 380 |
| 370 | 20230703 | 125000 | 4130375150 | 45150 | 45150 | 45150 | 45100 | 14 |
| 371 | 20230703 | 124900 | 4129743250 | 45150 | 45150 | 45150 | 45150 | 22 |
| 372 | 20230703 | 124800 | 4128749950 | 45150 | 45200 | 45200 | 45100 | 1388 |
| 373 | 20230703 | 124700 | 4066022050 | 45150 | 45200 | 45250 | 45150 | 276 |
| 374 | 20230703 | 124600 | 4053546600 | 45250 | 45200 | 45250 | 45200 | 148 |
| 375 | 20230703 | 124500 | 4046856800 | 45250 | 45200 | 45250 | 45200 | 15 |
| 376 | 20230703 | 124400 | 4046178650 | 45200 | 45250 | 45250 | 45200 | 722 |
| 377 | 20230703 | 124300 | 4013544200 | 45200 | 45200 | 45250 | 45150 | 1848 |
| 378 | 20230703 | 124200 | 3930015150 | 45200 | 45200 | 45200 | 45100 | 1637 |
| 379 | 20230703 | 124100 | 3856098000 | 45200 | 45150 | 45250 | 45100 | 3826 |
| 380 | 20230703 | 124000 | 3683219400 | 45100 | 45150 | 45150 | 45100 | 286 |
| 381 | 20230703 | 123900 | 3670314800 | 45100 | 45150 | 45150 | 45100 | 60 |
| 382 | 20230703 | 123800 | 3667606000 | 45100 | 45150 | 45150 | 45100 | 393 |
| 383 | 20230703 | 123700 | 3649879950 | 45150 | 45100 | 45150 | 45100 | 191 |
| 384 | 20230703 | 123600 | 3641261450 | 45100 | 45100 | 45150 | 45050 | 643 |
| 385 | 20230703 | 123500 | 3612265550 | 45100 | 45150 | 45150 | 45100 | 78 |
| 386 | 20230703 | 123400 | 3608745350 | 45150 | 45100 | 45150 | 45100 | 117 |
| 387 | 20230703 | 123300 | 3603465250 | 45150 | 45150 | 45150 | 45100 | 117 |
| 388 | 20230703 | 123200 | 3598182800 | 45100 | 45100 | 45150 | 45050 | 334 |
| 389 | 20230703 | 123100 | 3583116250 | 45100 | 45050 | 45100 | 45050 | 294 |
| 390 | 20230703 | 123000 | 3569863800 | 45100 | 45050 | 45100 | 45000 | 282 |
| 391 | 20230703 | 122900 | 3557157050 | 45050 | 45050 | 45050 | 45050 | 32 |
| 392 | 20230703 | 122800 | 3555715450 | 45050 | 45050 | 45050 | 45000 | 8 |
| 393 | 20230703 | 122700 | 3555355150 | 45050 | 45050 | 45100 | 45050 | 148 |
| 394 | 20230703 | 122600 | 3548686700 | 45050 | 45000 | 45100 | 45000 | 1292 |
| 395 | 20230703 | 122500 | 3490525200 | 45000 | 45050 | 45050 | 45000 | 895 |
| 396 | 20230703 | 122400 | 3450244800 | 45100 | 45050 | 45100 | 45000 | 686 |
| 397 | 20230703 | 122300 | 3419337550 | 45050 | 45050 | 45050 | 44950 | 66 |
| 398 | 20230703 | 122200 | 3416365200 | 45050 | 45050 | 45050 | 45000 | 990 |
| 399 | 20230703 | 122100 | 3371802700 | 45050 | 45000 | 45050 | 45000 | 108 |
| 400 | 20230703 | 122000 | 3366938900 | 45050 | 45050 | 45050 | 45050 | 7 |
| 401 | 20230703 | 121900 | 3366623550 | 45050 | 45050 | 45050 | 45000 | 67 |
| 402 | 20230703 | 121800 | 3363606700 | 45000 | 45050 | 45050 | 45000 | 42 |
| 403 | 20230703 | 121700 | 3361716350 | 45050 | 45000 | 45050 | 45000 | 391 |
| 404 | 20230703 | 121600 | 3344116700 | 45050 | 45000 | 45050 | 45000 | 23 |
| 405 | 20230703 | 121500 | 3343080900 | 45050 | 45050 | 45050 | 45050 | 1 |
| 406 | 20230703 | 121400 | 3343035850 | 45050 | 45050 | 45050 | 44950 | 139 |
| 407 | 20230703 | 121300 | 3336782150 | 45050 | 45050 | 45050 | 45000 | 230 |
| 408 | 20230703 | 121200 | 3326429150 | 45050 | 45000 | 45050 | 45000 | 150 |
| 409 | 20230703 | 121100 | 3319678700 | 45050 | 45050 | 45050 | 45000 | 1845 |
| 410 | 20230703 | 121000 | 3236626950 | 45000 | 45050 | 45050 | 45000 | 53 |
| 411 | 20230703 | 120900 | 3234241000 | 45050 | 45000 | 45050 | 45000 | 40 |
| 412 | 20230703 | 120800 | 3232440400 | 45050 | 45050 | 45050 | 45000 | 42 |
| 413 | 20230703 | 120700 | 3230549800 | 45050 | 45050 | 45050 | 44950 | 245 |
| 414 | 20230703 | 120600 | 3219522600 | 45050 | 45050 | 45050 | 44950 | 743 |
| 415 | 20230703 | 120500 | 3186082000 | 45100 | 45050 | 45100 | 45000 | 142 |
| 416 | 20230703 | 120400 | 3179685050 | 45050 | 45100 | 45100 | 45050 | 306 |
| 417 | 20230703 | 120300 | 3165898550 | 45100 | 45050 | 45100 | 45050 | 7 |
| 418 | 20230703 | 120200 | 3165583000 | 45100 | 45050 | 45100 | 45050 | 582 |
| 419 | 20230703 | 120100 | 3139346650 | 45100 | 45050 | 45100 | 45050 | 75 |
| 420 | 20230703 | 120000 | 3135967300 | 45050 | 45050 | 45100 | 45050 | 197 |
| 421 | 20230703 | 115900 | 3127092300 | 45050 | 45100 | 45150 | 45050 | 913 |
| 422 | 20230703 | 115800 | 3085927200 | 45100 | 45050 | 45100 | 45000 | 1326 |
| 423 | 20230703 | 115700 | 3026186100 | 45000 | 45050 | 45050 | 45000 | 506 |
| 424 | 20230703 | 115600 | 3003410700 | 45050 | 45050 | 45050 | 45000 | 837 |
| 425 | 20230703 | 115500 | 2965705450 | 45000 | 45050 | 45050 | 45000 | 36 |
| 426 | 20230703 | 115400 | 2964085000 | 45050 | 44950 | 45050 | 44950 | 805 |
| 427 | 20230703 | 115300 | 2927868950 | 44950 | 44950 | 44950 | 44900 | 17 |
| 428 | 20230703 | 115200 | 2927105000 | 45000 | 44950 | 45000 | 44950 | 233 |
| 429 | 20230703 | 115100 | 2916628250 | 44950 | 45000 | 45000 | 44950 | 78 |
| 430 | 20230703 | 115000 | 2913121000 | 45000 | 45000 | 45000 | 44950 | 367 |
| 431 | 20230703 | 114900 | 2896622350 | 45000 | 45000 | 45000 | 44900 | 596 |
| 432 | 20230703 | 114800 | 2869826250 | 45000 | 45000 | 45000 | 44950 | 226 |
| 433 | 20230703 | 114700 | 2859664050 | 45000 | 45000 | 45050 | 44950 | 439 |
| 434 | 20230703 | 114600 | 2839914550 | 45050 | 45000 | 45050 | 45000 | 272 |
| 435 | 20230703 | 114500 | 2827672000 | 45050 | 45050 | 45050 | 45000 | 219 |
| 436 | 20230703 | 114400 | 2817816600 | 45050 | 45100 | 45100 | 45000 | 1016 |
| 437 | 20230703 | 114300 | 2772040800 | 45100 | 45050 | 45100 | 45050 | 1214 |
| 438 | 20230703 | 114200 | 2717335300 | 45050 | 45000 | 45050 | 45000 | 84 |
| 439 | 20230703 | 114100 | 2713552850 | 45050 | 45050 | 45050 | 45000 | 433 |
| 440 | 20230703 | 114000 | 2694062250 | 45050 | 45000 | 45050 | 45000 | 1286 |
| 441 | 20230703 | 113900 | 2636182150 | 45000 | 44950 | 45000 | 44900 | 325 |
| 442 | 20230703 | 113800 | 2621561000 | 44950 | 44950 | 45000 | 44950 | 166 |
| 443 | 20230703 | 113700 | 2614098550 | 45000 | 45000 | 45000 | 44950 | 75 |
| 444 | 20230703 | 113600 | 2610724750 | 45000 | 44950 | 45000 | 44950 | 393 |
| 445 | 20230703 | 113500 | 2593053200 | 44950 | 44900 | 44950 | 44900 | 59 |
| 446 | 20230703 | 113400 | 2590402300 | 44900 | 44950 | 44950 | 44900 | 50 |
| 447 | 20230703 | 113300 | 2588155150 | 44950 | 44950 | 44950 | 44900 | 199 |
| 448 | 20230703 | 113200 | 2579217700 | 44950 | 44950 | 44950 | 44900 | 61 |
| 449 | 20230703 | 113100 | 2576475850 | 44950 | 44900 | 44950 | 44900 | 6 |
| 450 | 20230703 | 113000 | 2576206350 | 44900 | 44950 | 44950 | 44900 | 66 |
| 451 | 20230703 | 112900 | 2573242250 | 44900 | 45000 | 45000 | 44900 | 600 |
| 452 | 20230703 | 112800 | 2546265850 | 45000 | 44850 | 45000 | 44800 | 2775 |
| 453 | 20230703 | 112700 | 2421701800 | 44850 | 44800 | 44850 | 44800 | 30 |
| 454 | 20230703 | 112600 | 2420356450 | 44850 | 44850 | 44850 | 44800 | 223 |
| 455 | 20230703 | 112500 | 2410355050 | 44900 | 44850 | 44900 | 44850 | 52 |
| 456 | 20230703 | 112400 | 2408020400 | 44900 | 44850 | 44900 | 44850 | 52 |
| 457 | 20230703 | 112300 | 2405686050 | 44900 | 44900 | 44900 | 44850 | 289 |
| 458 | 20230703 | 112200 | 2392717300 | 44850 | 44900 | 44900 | 44850 | 69 |
| 459 | 20230703 | 112100 | 2389619700 | 44900 | 44900 | 44900 | 44850 | 135 |
| 460 | 20230703 | 112000 | 2383561250 | 44900 | 44900 | 44900 | 44850 | 266 |
| 461 | 20230703 | 111900 | 2371623450 | 44850 | 44850 | 44900 | 44850 | 96 |
| 462 | 20230703 | 111800 | 2367316150 | 44850 | 44800 | 44850 | 44800 | 953 |
| 463 | 20230703 | 111700 | 2324617850 | 44750 | 44800 | 44800 | 44750 | 230 |
| 464 | 20230703 | 111600 | 2314315150 | 44800 | 44800 | 44800 | 44800 | 5 |
| 465 | 20230703 | 111500 | 2314091150 | 44800 | 44800 | 44800 | 44750 | 35 |
| 466 | 20230703 | 111400 | 2312523950 | 44800 | 44800 | 44800 | 44800 | 1 |
| 467 | 20230703 | 111300 | 2312479150 | 44800 | 44750 | 44800 | 44750 | 397 |
| 468 | 20230703 | 111200 | 2294703400 | 44750 | 44800 | 44800 | 44750 | 89 |
| 469 | 20230703 | 111100 | 2290716350 | 44800 | 44800 | 44800 | 44800 | 1 |
| 470 | 20230703 | 111000 | 2290671550 | 44750 | 44750 | 44800 | 44700 | 1138 |
| 471 | 20230703 | 110900 | 2239779850 | 44800 | 44750 | 44800 | 44750 | 343 |
| 472 | 20230703 | 110800 | 2224428650 | 44750 | 44800 | 44850 | 44750 | 240 |
| 473 | 20230703 | 110700 | 2213673600 | 44850 | 44800 | 44850 | 44800 | 263 |
| 474 | 20230703 | 110600 | 2201888850 | 44850 | 44900 | 44950 | 44850 | 1387 |
| 475 | 20230703 | 110500 | 2139619350 | 44900 | 44850 | 44950 | 44850 | 1460 |
| 476 | 20230703 | 110400 | 2074092350 | 44850 | 44850 | 44850 | 44800 | 26 |
| 477 | 20230703 | 110300 | 2072927000 | 44850 | 44850 | 44850 | 44800 | 239 |
| 478 | 20230703 | 110200 | 2062208000 | 44850 | 44850 | 44850 | 44800 | 176 |
| 479 | 20230703 | 110100 | 2054314450 | 44800 | 44850 | 44850 | 44800 | 134 |
| 480 | 20230703 | 110000 | 2048304750 | 44800 | 44850 | 44850 | 44800 | 188 |
| 481 | 20230703 | 105900 | 2039873500 | 44850 | 44800 | 44850 | 44800 | 81 |
| 482 | 20230703 | 105800 | 2036240900 | 44850 | 44750 | 44850 | 44750 | 2264 |
| 483 | 20230703 | 105700 | 1934869600 | 44750 | 44750 | 44750 | 44700 | 99 |
| 484 | 20230703 | 105600 | 1930439600 | 44750 | 44750 | 44750 | 44700 | 13 |
| 485 | 20230703 | 105500 | 1929858000 | 44750 | 44700 | 44750 | 44700 | 58 |
| 486 | 20230703 | 105400 | 1927263700 | 44700 | 44750 | 44750 | 44700 | 44 |
| 487 | 20230703 | 105300 | 1925296800 | 44700 | 44750 | 44750 | 44700 | 48 |
| 488 | 20230703 | 105200 | 1923149250 | 44750 | 44750 | 44750 | 44700 | 43 |
| 489 | 20230703 | 105100 | 1921225450 | 44700 | 44700 | 44700 | 44700 | 208 |
| 490 | 20230703 | 105000 | 1911927850 | 44700 | 44700 | 44750 | 44700 | 8 |
| 491 | 20230703 | 104900 | 1911570200 | 44700 | 44800 | 44800 | 44700 | 1225 |
| 492 | 20230703 | 104800 | 1856753600 | 44800 | 44800 | 44800 | 44800 | 104 |
| 493 | 20230703 | 104700 | 1852094400 | 44800 | 44800 | 44800 | 44750 | 840 |
| 494 | 20230703 | 104600 | 1814465100 | 44850 | 44750 | 44850 | 44750 | 582 |
| 495 | 20230703 | 104500 | 1788387850 | 44750 | 44750 | 44750 | 44700 | 599 |
| 496 | 20230703 | 104400 | 1761582700 | 44700 | 44700 | 44700 | 44700 | 496 |
| 497 | 20230703 | 104300 | 1739411500 | 44700 | 44700 | 44700 | 44650 | 207 |
| 498 | 20230703 | 104200 | 1730159150 | 44700 | 44700 | 44700 | 44650 | 114 |
| 499 | 20230703 | 104100 | 1725068000 | 44650 | 44600 | 44650 | 44600 | 987 |
| 500 | 20230703 | 104000 | 1681011950 | 44600 | 44650 | 44650 | 44600 | 344 |
| 501 | 20230703 | 103900 | 1665663450 | 44650 | 44600 | 44700 | 44600 | 1808 |
| 502 | 20230703 | 103800 | 1584963000 | 44550 | 44550 | 44600 | 44550 | 888 |
| 503 | 20230703 | 103700 | 1545402550 | 44550 | 44600 | 44600 | 44550 | 957 |
| 504 | 20230703 | 103600 | 1502740450 | 44650 | 44500 | 44700 | 44500 | 2602 |
| 505 | 20230703 | 103500 | 1386723750 | 44450 | 44400 | 44500 | 44400 | 1585 |
| 506 | 20230703 | 103400 | 1316265500 | 44400 | 44400 | 44400 | 44350 | 65 |
| 507 | 20230703 | 103300 | 1313379700 | 44400 | 44350 | 44400 | 44350 | 346 |
| 508 | 20230703 | 103200 | 1298033450 | 44350 | 44350 | 44350 | 44350 | 153 |
| 509 | 20230703 | 103100 | 1291247900 | 44350 | 44300 | 44350 | 44250 | 815 |
| 510 | 20230703 | 103000 | 1255162250 | 44300 | 44300 | 44300 | 44300 | 135 |
| 511 | 20230703 | 102900 | 1249181750 | 44300 | 44300 | 44300 | 44250 | 6 |
| 512 | 20230703 | 102800 | 1248916100 | 44300 | 44300 | 44300 | 44300 | 30 |
| 513 | 20230703 | 102700 | 1247587100 | 44300 | 44300 | 44300 | 44250 | 365 |
| 514 | 20230703 | 102600 | 1231417800 | 44300 | 44250 | 44300 | 44250 | 140 |
| 515 | 20230703 | 102500 | 1225220800 | 44250 | 44250 | 44250 | 44250 | 124 |
| 516 | 20230703 | 102400 | 1219733800 | 44200 | 44250 | 44300 | 44200 | 368 |
| 517 | 20230703 | 102300 | 1203449900 | 44250 | 44250 | 44250 | 44250 | 6 |
| 518 | 20230703 | 102200 | 1203184400 | 44250 | 44250 | 44300 | 44200 | 360 |
| 519 | 20230703 | 102100 | 1187248400 | 44250 | 44250 | 44250 | 44250 | 148 |
| 520 | 20230703 | 102000 | 1180699400 | 44250 | 44250 | 44250 | 44200 | 326 |
| 521 | 20230703 | 101900 | 1166279800 | 44250 | 44150 | 44250 | 44150 | 2496 |
| 522 | 20230703 | 101800 | 1055974850 | 44150 | 44150 | 44150 | 44100 | 111 |
| 523 | 20230703 | 101700 | 1051079100 | 44150 | 44100 | 44150 | 44100 | 95 |
| 524 | 20230703 | 101600 | 1046889300 | 44150 | 44100 | 44150 | 44100 | 116 |
| 525 | 20230703 | 101500 | 1041773000 | 44100 | 44150 | 44150 | 44100 | 339 |
| 526 | 20230703 | 101400 | 1026810550 | 44200 | 44200 | 44200 | 44200 | 6 |
| 527 | 20230703 | 101300 | 1026545350 | 44200 | 44150 | 44200 | 44150 | 319 |
| 528 | 20230703 | 101200 | 1012460950 | 44200 | 44250 | 44250 | 44200 | 1653 |
| 529 | 20230703 | 101100 | 939338700 | 44300 | 44250 | 44300 | 44250 | 119 |
| 530 | 20230703 | 101000 | 934072300 | 44300 | 44300 | 44300 | 44300 | 1 |
| 531 | 20230703 | 100900 | 934028000 | 44300 | 44300 | 44300 | 44300 | 6 |
| 532 | 20230703 | 100800 | 933762200 | 44300 | 44300 | 44300 | 44300 | 2 |
| 533 | 20230703 | 100700 | 933673600 | 44300 | 44250 | 44300 | 44250 | 66 |
| 534 | 20230703 | 100600 | 930752750 | 44300 | 44300 | 44300 | 44300 | 6 |
| 535 | 20230703 | 100500 | 930486950 | 44300 | 44250 | 44300 | 44250 | 110 |
| 536 | 20230703 | 100400 | 925614600 | 44250 | 44300 | 44300 | 44250 | 69 |
| 537 | 20230703 | 100300 | 922561300 | 44300 | 44300 | 44300 | 44300 | 11 |
| 538 | 20230703 | 100200 | 922074000 | 44300 | 44300 | 44300 | 44300 | 86 |
| 539 | 20230703 | 100100 | 918264200 | 44300 | 44300 | 44300 | 44300 | 1 |
| 540 | 20230703 | 100000 | 918219900 | 44300 | 44300 | 44300 | 44300 | 14 |
| 541 | 20230703 | 095900 | 917599700 | 44300 | 44300 | 44300 | 44300 | 744 |
| 542 | 20230703 | 095800 | 884640500 | 44300 | 44300 | 44300 | 44300 | 204 |
| 543 | 20230703 | 095700 | 875603300 | 44350 | 44350 | 44350 | 44350 | 3 |
| 544 | 20230703 | 095600 | 875470250 | 44400 | 44450 | 44450 | 44350 | 1354 |
| 545 | 20230703 | 095500 | 815370250 | 44450 | 44450 | 44450 | 44400 | 13 |
| 546 | 20230703 | 095400 | 814792900 | 44450 | 44350 | 44450 | 44350 | 1016 |
| 547 | 20230703 | 095300 | 769718100 | 44350 | 44350 | 44350 | 44300 | 34 |
| 548 | 20230703 | 095200 | 768211150 | 44350 | 44300 | 44350 | 44300 | 121 |
| 549 | 20230703 | 095100 | 762849600 | 44350 | 44350 | 44350 | 44350 | 6 |
| 550 | 20230703 | 095000 | 762583500 | 44350 | 44350 | 44350 | 44300 | 129 |
| 551 | 20230703 | 094900 | 756866950 | 44300 | 44350 | 44350 | 44300 | 95 |
| 552 | 20230703 | 094800 | 752656900 | 44350 | 44300 | 44350 | 44300 | 952 |
| 553 | 20230703 | 094700 | 710482850 | 44350 | 44300 | 44350 | 44300 | 647 |
| 554 | 20230703 | 094600 | 681816700 | 44300 | 44300 | 44300 | 44300 | 1 |
| 555 | 20230703 | 094500 | 681772400 | 44300 | 44300 | 44300 | 44250 | 16 |
| 556 | 20230703 | 094400 | 681064050 | 44300 | 44250 | 44300 | 44250 | 7 |
| 557 | 20230703 | 094300 | 680754250 | 44250 | 44350 | 44350 | 44250 | 874 |
| 558 | 20230703 | 094200 | 642051000 | 44350 | 44300 | 44350 | 44250 | 1002 |
| 559 | 20230703 | 094100 | 597642850 | 44300 | 44300 | 44300 | 44300 | 13 |
| 560 | 20230703 | 094000 | 597066950 | 44300 | 44300 | 44300 | 44300 | 2 |
| 561 | 20230703 | 093900 | 596978350 | 44300 | 44300 | 44300 | 44300 | 6 |
| 562 | 20230703 | 093800 | 596712550 | 44300 | 44300 | 44300 | 44250 | 4 |
| 563 | 20230703 | 093700 | 596535400 | 44300 | 44250 | 44300 | 44250 | 231 |
| 564 | 20230703 | 093600 | 586306700 | 44200 | 44200 | 44200 | 44200 | 373 |
| 565 | 20230703 | 093500 | 569820100 | 44200 | 44200 | 44200 | 44150 | 140 |
| 566 | 20230703 | 093400 | 563637100 | 44150 | 44300 | 44300 | 44150 | 958 |
| 567 | 20230703 | 093300 | 521245600 | 44250 | 44300 | 44300 | 44250 | 5 |
| 568 | 20230703 | 093200 | 521024300 | 44250 | 44300 | 44300 | 44250 | 16 |
| 569 | 20230703 | 093100 | 520316200 | 44300 | 44300 | 44300 | 44250 | 11 |
| 570 | 20230703 | 093000 | 519829050 | 44250 | 44300 | 44300 | 44250 | 318 |
| 571 | 20230703 | 092900 | 505751950 | 44250 | 44200 | 44250 | 44200 | 365 |
| 572 | 20230703 | 092800 | 489605500 | 44200 | 44150 | 44200 | 44150 | 391 |
| 573 | 20230703 | 092700 | 472340000 | 44150 | 44100 | 44150 | 44100 | 1100 |
| 574 | 20230703 | 092600 | 423801150 | 44100 | 44150 | 44150 | 44050 | 365 |
| 575 | 20230703 | 092500 | 407703850 | 44150 | 44100 | 44150 | 44100 | 124 |
| 576 | 20230703 | 092400 | 402234950 | 44100 | 44200 | 44200 | 44100 | 298 |
| 577 | 20230703 | 092300 | 389082450 | 44200 | 44200 | 44200 | 44200 | 9 |
| 578 | 20230703 | 092200 | 388684650 | 44150 | 44200 | 44200 | 44150 | 98 |
| 579 | 20230703 | 092100 | 384357900 | 44150 | 44100 | 44200 | 44100 | 1637 |
| 580 | 20230703 | 092000 | 312115200 | 44100 | 44100 | 44100 | 44000 | 97 |
| 581 | 20230703 | 091900 | 307842500 | 44050 | 44100 | 44100 | 44050 | 3 |
| 582 | 20230703 | 091800 | 307710250 | 44000 | 44050 | 44150 | 44000 | 606 |
| 583 | 20230703 | 091700 | 281009950 | 44050 | 44050 | 44050 | 44050 | 3 |
| 584 | 20230703 | 091600 | 280877800 | 44000 | 44050 | 44050 | 44000 | 16 |
| 585 | 20230703 | 091500 | 280173650 | 44000 | 44150 | 44150 | 44000 | 615 |
| 586 | 20230703 | 091400 | 253089300 | 44150 | 44150 | 44150 | 44150 | 2 |
| 587 | 20230703 | 091300 | 253001000 | 44150 | 44100 | 44150 | 44000 | 320 |
| 588 | 20230703 | 091200 | 238896600 | 44100 | 44100 | 44150 | 44100 | 360 |
| 589 | 20230703 | 091100 | 223017700 | 44100 | 44150 | 44150 | 44100 | 12 |
| 590 | 20230703 | 091000 | 222488450 | 44150 | 44050 | 44150 | 44000 | 434 |
| 591 | 20230703 | 090900 | 203365550 | 44050 | 44100 | 44100 | 44000 | 440 |
| 592 | 20230703 | 090800 | 183986900 | 44100 | 44150 | 44150 | 44100 | 8 |
| 593 | 20230703 | 090700 | 183633800 | 44150 | 44100 | 44150 | 44050 | 503 |
| 594 | 20230703 | 090600 | 161448300 | 44100 | 44100 | 44100 | 44000 | 162 |
| 595 | 20230703 | 090500 | 154311850 | 43850 | 44050 | 44100 | 43800 | 547 |
| 596 | 20230703 | 090400 | 130240350 | 44000 | 44000 | 44050 | 44000 | 92 |
| 597 | 20230703 | 090300 | 126192250 | 44050 | 43800 | 44050 | 43800 | 934 |
| 598 | 20230703 | 090200 | 85237350 | 43800 | 43800 | 43800 | 43800 | 16 |
| 599 | 20230703 | 090100 | 84536550 | 43600 | 43600 | 43650 | 43600 | 147 |
| 600 | 20230703 | 090000 | 78127100 | 43650 | 43850 | 43850 | 43600 | 1785 |