32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 185900 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 15814 |
| 3 | 20230704 | 185800 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20230704 | 185700 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20230704 | 185600 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20230704 | 185500 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20230704 | 185400 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20230704 | 185300 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20230704 | 185200 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20230704 | 185100 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20230704 | 185000 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20230704 | 184900 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20230704 | 184800 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20230704 | 184700 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20230704 | 184600 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20230704 | 184500 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20230704 | 184400 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20230704 | 184300 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20230704 | 184200 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20230704 | 184100 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20230704 | 184000 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20230704 | 183900 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20230704 | 183800 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20230704 | 183700 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20230704 | 183600 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20230704 | 183500 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20230704 | 183400 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20230704 | 183300 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20230704 | 183200 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20230704 | 183100 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20230704 | 183000 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20230704 | 182900 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 15814 |
| 33 | 20230704 | 182800 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20230704 | 182700 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20230704 | 182600 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20230704 | 182500 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20230704 | 182400 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20230704 | 182300 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20230704 | 182200 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20230704 | 182100 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20230704 | 182000 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20230704 | 181900 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20230704 | 181800 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20230704 | 181700 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20230704 | 181600 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20230704 | 181500 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20230704 | 181400 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20230704 | 181300 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20230704 | 181200 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20230704 | 181100 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20230704 | 181000 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20230704 | 180900 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20230704 | 180800 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20230704 | 180700 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20230704 | 180600 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20230704 | 180500 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20230704 | 180400 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20230704 | 180300 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20230704 | 180200 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20230704 | 180100 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20230704 | 180000 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20230704 | 175900 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 15814 |
| 63 | 20230704 | 175800 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20230704 | 175700 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20230704 | 175600 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20230704 | 175500 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20230704 | 175400 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20230704 | 175300 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20230704 | 175200 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20230704 | 175100 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20230704 | 175000 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20230704 | 174900 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20230704 | 174800 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20230704 | 174700 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20230704 | 174600 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20230704 | 174500 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20230704 | 174400 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20230704 | 174300 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20230704 | 174200 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20230704 | 174100 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20230704 | 174000 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20230704 | 173900 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20230704 | 173800 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20230704 | 173700 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20230704 | 173600 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20230704 | 173500 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20230704 | 173400 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20230704 | 173300 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20230704 | 173200 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20230704 | 173100 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20230704 | 173000 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20230704 | 172900 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 15814 |
| 93 | 20230704 | 172800 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20230704 | 172700 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20230704 | 172600 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20230704 | 172500 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20230704 | 172400 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20230704 | 172300 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20230704 | 172200 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20230704 | 172100 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20230704 | 172000 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20230704 | 171900 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20230704 | 171800 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20230704 | 171700 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20230704 | 171600 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20230704 | 171500 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20230704 | 171400 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20230704 | 171300 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20230704 | 171200 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20230704 | 171100 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20230704 | 171000 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20230704 | 170900 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20230704 | 170800 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20230704 | 170700 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20230704 | 170600 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20230704 | 170500 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20230704 | 170400 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20230704 | 170300 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20230704 | 170200 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20230704 | 170100 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20230704 | 170000 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20230704 | 165900 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 15814 |
| 123 | 20230704 | 165800 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20230704 | 165700 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20230704 | 165600 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20230704 | 165500 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20230704 | 165400 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20230704 | 165300 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20230704 | 165200 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20230704 | 165100 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20230704 | 165000 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20230704 | 164900 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20230704 | 164800 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20230704 | 164700 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20230704 | 164600 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20230704 | 164500 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20230704 | 164400 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20230704 | 164300 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20230704 | 164200 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20230704 | 164100 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20230704 | 164000 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20230704 | 163900 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20230704 | 163800 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20230704 | 163700 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20230704 | 163600 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20230704 | 163500 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20230704 | 163400 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20230704 | 163300 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20230704 | 163200 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20230704 | 163100 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20230704 | 163000 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20230704 | 162900 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 15814 |
| 153 | 20230704 | 162800 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20230704 | 162700 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20230704 | 162600 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20230704 | 162500 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20230704 | 162400 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20230704 | 162300 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20230704 | 162200 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20230704 | 162100 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20230704 | 162000 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20230704 | 161900 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20230704 | 161800 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20230704 | 161700 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20230704 | 161600 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20230704 | 161500 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20230704 | 161400 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20230704 | 161300 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20230704 | 161200 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20230704 | 161100 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20230704 | 161000 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20230704 | 160900 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20230704 | 160800 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20230704 | 160700 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20230704 | 160600 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20230704 | 160500 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20230704 | 160400 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20230704 | 160300 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20230704 | 160200 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20230704 | 160100 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20230704 | 160000 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20230704 | 155900 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 15814 |
| 183 | 20230704 | 155800 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20230704 | 155700 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20230704 | 155600 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20230704 | 155500 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20230704 | 155400 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20230704 | 155300 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20230704 | 155200 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20230704 | 155100 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20230704 | 155000 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20230704 | 154900 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20230704 | 154800 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20230704 | 154700 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20230704 | 154600 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20230704 | 154500 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20230704 | 154400 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20230704 | 154300 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20230704 | 154200 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20230704 | 154100 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20230704 | 154000 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20230704 | 153900 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20230704 | 153800 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20230704 | 153700 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20230704 | 153600 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20230704 | 153500 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20230704 | 153400 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20230704 | 153300 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20230704 | 153200 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20230704 | 153100 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20230704 | 153000 | 5678663800 | 43900 | 43900 | 43900 | 43900 | 15814 |
| 212 | 20230704 | 152900 | 4984429200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 213 | 20230704 | 152800 | 4984429200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20230704 | 152700 | 4984429200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20230704 | 152600 | 4984429200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20230704 | 152500 | 4984429200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20230704 | 152400 | 4984429200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20230704 | 152300 | 4984429200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20230704 | 152200 | 4984429200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20230704 | 152100 | 4984429200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20230704 | 152000 | 4984429200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20230704 | 151900 | 4984429200 | 43950 | 43950 | 44100 | 43950 | 269 |
| 223 | 20230704 | 151800 | 4972598400 | 44050 | 43950 | 44050 | 43950 | 130 |
| 224 | 20230704 | 151700 | 4966880700 | 43950 | 43950 | 44000 | 43950 | 170 |
| 225 | 20230704 | 151600 | 4959407400 | 43950 | 43950 | 44050 | 43950 | 323 |
| 226 | 20230704 | 151500 | 4945206300 | 43950 | 43850 | 44050 | 43850 | 359 |
| 227 | 20230704 | 151400 | 4929436400 | 43850 | 43850 | 43900 | 43850 | 441 |
| 228 | 20230704 | 151300 | 4910088150 | 43850 | 43900 | 43950 | 43850 | 846 |
| 229 | 20230704 | 151200 | 4872958850 | 43900 | 43900 | 44000 | 43900 | 255 |
| 230 | 20230704 | 151100 | 4861764250 | 44050 | 43850 | 44050 | 43850 | 1058 |
| 231 | 20230704 | 151000 | 4815234800 | 43850 | 43850 | 43950 | 43800 | 2350 |
| 232 | 20230704 | 150900 | 4712130150 | 43850 | 43850 | 43850 | 43850 | 790 |
| 233 | 20230704 | 150800 | 4677488650 | 43850 | 43900 | 43950 | 43850 | 802 |
| 234 | 20230704 | 150700 | 4642278700 | 43900 | 43900 | 43900 | 43900 | 227 |
| 235 | 20230704 | 150600 | 4632313400 | 43900 | 43900 | 43950 | 43900 | 423 |
| 236 | 20230704 | 150500 | 4613742200 | 43900 | 43900 | 43950 | 43900 | 293 |
| 237 | 20230704 | 150400 | 4600876350 | 43900 | 43900 | 43950 | 43900 | 330 |
| 238 | 20230704 | 150300 | 4586386350 | 43900 | 43950 | 43950 | 43900 | 1293 |
| 239 | 20230704 | 150200 | 4529570900 | 43950 | 43950 | 44000 | 43950 | 286 |
| 240 | 20230704 | 150100 | 4516999600 | 43950 | 43950 | 44000 | 43950 | 297 |
| 241 | 20230704 | 150000 | 4503944200 | 43950 | 43950 | 43950 | 43950 | 226 |
| 242 | 20230704 | 145900 | 4494011500 | 43950 | 43950 | 43950 | 43950 | 143 |
| 243 | 20230704 | 145800 | 4487726650 | 43950 | 43950 | 44000 | 43950 | 144 |
| 244 | 20230704 | 145700 | 4481397750 | 43950 | 43950 | 43950 | 43950 | 191 |
| 245 | 20230704 | 145600 | 4473003300 | 43950 | 43900 | 43950 | 43900 | 251 |
| 246 | 20230704 | 145500 | 4461974550 | 43900 | 43850 | 43950 | 43850 | 1341 |
| 247 | 20230704 | 145400 | 4403100250 | 43850 | 43850 | 43900 | 43850 | 138 |
| 248 | 20230704 | 145300 | 4397047450 | 43850 | 43850 | 43900 | 43850 | 117 |
| 249 | 20230704 | 145200 | 4391916900 | 43850 | 43850 | 43850 | 43850 | 109 |
| 250 | 20230704 | 145100 | 4387137250 | 43850 | 43850 | 43850 | 43850 | 109 |
| 251 | 20230704 | 145000 | 4382357600 | 43850 | 43850 | 43900 | 43850 | 88 |
| 252 | 20230704 | 144900 | 4378498700 | 43850 | 43900 | 43950 | 43850 | 128 |
| 253 | 20230704 | 144800 | 4372879200 | 43900 | 43850 | 43950 | 43850 | 274 |
| 254 | 20230704 | 144700 | 4360852850 | 43850 | 43900 | 43900 | 43850 | 645 |
| 255 | 20230704 | 144600 | 4332539300 | 43950 | 43950 | 43950 | 43950 | 703 |
| 256 | 20230704 | 144500 | 4301642450 | 43950 | 43800 | 44050 | 43800 | 2293 |
| 257 | 20230704 | 144400 | 4200941100 | 43800 | 43850 | 43850 | 43800 | 1575 |
| 258 | 20230704 | 144300 | 4131889500 | 43850 | 43850 | 43850 | 43850 | 282 |
| 259 | 20230704 | 144200 | 4119523800 | 43850 | 43850 | 43900 | 43850 | 136 |
| 260 | 20230704 | 144100 | 4113557150 | 43850 | 43850 | 43900 | 43850 | 89 |
| 261 | 20230704 | 144000 | 4109654300 | 43850 | 43850 | 43900 | 43850 | 107 |
| 262 | 20230704 | 143900 | 4104961250 | 43850 | 43850 | 43850 | 43850 | 127 |
| 263 | 20230704 | 143800 | 4099392300 | 43850 | 43850 | 43850 | 43850 | 93 |
| 264 | 20230704 | 143700 | 4095314250 | 43850 | 43850 | 43850 | 43850 | 80 |
| 265 | 20230704 | 143600 | 4091806250 | 43850 | 43900 | 43900 | 43850 | 251 |
| 266 | 20230704 | 143500 | 4080790150 | 43900 | 43950 | 43950 | 43850 | 786 |
| 267 | 20230704 | 143400 | 4046256100 | 43950 | 43800 | 44000 | 43800 | 2329 |
| 268 | 20230704 | 143300 | 3944033950 | 43800 | 43850 | 43850 | 43800 | 225 |
| 269 | 20230704 | 143200 | 3934173650 | 43850 | 43850 | 43850 | 43850 | 198 |
| 270 | 20230704 | 143100 | 3925491350 | 43850 | 43850 | 43850 | 43850 | 60 |
| 271 | 20230704 | 143000 | 3922860350 | 43850 | 43900 | 43900 | 43850 | 824 |
| 272 | 20230704 | 142900 | 3886705500 | 43900 | 43900 | 43900 | 43900 | 186 |
| 273 | 20230704 | 142800 | 3878540100 | 43900 | 43900 | 43900 | 43900 | 61 |
| 274 | 20230704 | 142700 | 3875862200 | 43900 | 43900 | 43900 | 43900 | 245 |
| 275 | 20230704 | 142600 | 3865106700 | 43900 | 43950 | 43950 | 43900 | 192 |
| 276 | 20230704 | 142500 | 3856671250 | 43900 | 43900 | 43950 | 43900 | 60 |
| 277 | 20230704 | 142400 | 3854037000 | 43900 | 43900 | 43900 | 43900 | 58 |
| 278 | 20230704 | 142300 | 3851490800 | 43900 | 43900 | 43900 | 43900 | 39 |
| 279 | 20230704 | 142200 | 3849778700 | 43900 | 43950 | 43950 | 43900 | 552 |
| 280 | 20230704 | 142100 | 3825534550 | 43950 | 44000 | 44000 | 43950 | 84 |
| 281 | 20230704 | 142000 | 3821839250 | 44000 | 44000 | 44000 | 44000 | 36 |
| 282 | 20230704 | 141900 | 3820255250 | 44000 | 44000 | 44000 | 44000 | 53 |
| 283 | 20230704 | 141800 | 3817923250 | 44000 | 44000 | 44000 | 44000 | 37 |
| 284 | 20230704 | 141700 | 3816295250 | 44000 | 44000 | 44000 | 44000 | 33 |
| 285 | 20230704 | 141600 | 3814843250 | 44000 | 44000 | 44000 | 44000 | 30 |
| 286 | 20230704 | 141500 | 3813523250 | 44000 | 44050 | 44050 | 44000 | 72 |
| 287 | 20230704 | 141400 | 3810352400 | 44050 | 44050 | 44050 | 44050 | 26 |
| 288 | 20230704 | 141300 | 3809207100 | 44050 | 44050 | 44100 | 44050 | 127 |
| 289 | 20230704 | 141200 | 3803608400 | 44150 | 43950 | 44150 | 43950 | 986 |
| 290 | 20230704 | 141100 | 3760101200 | 43900 | 43900 | 43950 | 43900 | 51 |
| 291 | 20230704 | 141000 | 3757861300 | 43900 | 44000 | 44000 | 43900 | 723 |
| 292 | 20230704 | 140900 | 3726071900 | 44050 | 43950 | 44050 | 43850 | 4181 |
| 293 | 20230704 | 140800 | 3542423100 | 43950 | 43950 | 43950 | 43950 | 22 |
| 294 | 20230704 | 140700 | 3541456200 | 43950 | 43950 | 43950 | 43950 | 6 |
| 295 | 20230704 | 140600 | 3541192500 | 43950 | 44000 | 44000 | 43950 | 560 |
| 296 | 20230704 | 140500 | 3516553650 | 44000 | 44000 | 44000 | 44000 | 12 |
| 297 | 20230704 | 140400 | 3516025650 | 44000 | 44000 | 44000 | 44000 | 21 |
| 298 | 20230704 | 140300 | 3515101650 | 44000 | 44000 | 44000 | 44000 | 64 |
| 299 | 20230704 | 140200 | 3512285650 | 44000 | 44000 | 44000 | 44000 | 15 |
| 300 | 20230704 | 140100 | 3511625650 | 44000 | 44050 | 44050 | 44000 | 223 |
| 301 | 20230704 | 140000 | 3501813600 | 44000 | 44050 | 44050 | 44000 | 597 |
| 302 | 20230704 | 135900 | 3475516400 | 44050 | 44050 | 44050 | 44050 | 6 |
| 303 | 20230704 | 135800 | 3475252100 | 44050 | 44050 | 44050 | 44050 | 349 |
| 304 | 20230704 | 135700 | 3459878650 | 44050 | 44050 | 44050 | 44050 | 13 |
| 305 | 20230704 | 135600 | 3459306000 | 44050 | 44050 | 44050 | 44050 | 23 |
| 306 | 20230704 | 135500 | 3458292850 | 44050 | 44050 | 44050 | 44050 | 8 |
| 307 | 20230704 | 135400 | 3457940450 | 44050 | 44100 | 44100 | 44050 | 9 |
| 308 | 20230704 | 135300 | 3457543950 | 44100 | 44100 | 44100 | 44100 | 34 |
| 309 | 20230704 | 135200 | 3456044550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 310 | 20230704 | 135100 | 3456044550 | 44100 | 44100 | 44100 | 44100 | 23 |
| 311 | 20230704 | 135000 | 3455030250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 312 | 20230704 | 134900 | 3455030250 | 44050 | 44050 | 44050 | 44050 | 10 |
| 313 | 20230704 | 134800 | 3454589750 | 44100 | 44100 | 44100 | 44100 | 26 |
| 314 | 20230704 | 134700 | 3453443150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 315 | 20230704 | 134600 | 3453443150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 316 | 20230704 | 134500 | 3453443150 | 44050 | 44050 | 44050 | 44050 | 94 |
| 317 | 20230704 | 134400 | 3449302450 | 44100 | 44100 | 44100 | 44100 | 330 |
| 318 | 20230704 | 134300 | 3434749450 | 44150 | 44100 | 44150 | 44100 | 85 |
| 319 | 20230704 | 134200 | 3431000650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 320 | 20230704 | 134100 | 3431000650 | 44200 | 44250 | 44300 | 44150 | 111 |
| 321 | 20230704 | 134000 | 3426091550 | 44250 | 44250 | 44250 | 44250 | 22 |
| 322 | 20230704 | 133900 | 3425118050 | 44250 | 44200 | 44250 | 44200 | 109 |
| 323 | 20230704 | 133800 | 3420295250 | 44200 | 44200 | 44200 | 44200 | 42 |
| 324 | 20230704 | 133700 | 3418438850 | 44150 | 44150 | 44150 | 44150 | 400 |
| 325 | 20230704 | 133600 | 3400778850 | 44150 | 44150 | 44150 | 44100 | 19 |
| 326 | 20230704 | 133500 | 3399940850 | 44150 | 44150 | 44150 | 44150 | 27 |
| 327 | 20230704 | 133400 | 3398748800 | 44150 | 44150 | 44150 | 44150 | 10 |
| 328 | 20230704 | 133300 | 3398307300 | 44150 | 44250 | 44250 | 44150 | 34 |
| 329 | 20230704 | 133200 | 3396802900 | 44200 | 44200 | 44200 | 44200 | 715 |
| 330 | 20230704 | 133100 | 3365199900 | 44250 | 44200 | 44250 | 44200 | 332 |
| 331 | 20230704 | 133000 | 3350525000 | 44200 | 44200 | 44200 | 44200 | 892 |
| 332 | 20230704 | 132900 | 3311098600 | 44200 | 44200 | 44200 | 44050 | 772 |
| 333 | 20230704 | 132800 | 3277057700 | 44200 | 44200 | 44200 | 44200 | 86 |
| 334 | 20230704 | 132700 | 3273256500 | 44200 | 44200 | 44200 | 44150 | 81 |
| 335 | 20230704 | 132600 | 3269677500 | 44300 | 44250 | 44300 | 44150 | 789 |
| 336 | 20230704 | 132500 | 3234769350 | 44250 | 44250 | 44250 | 44250 | 1366 |
| 337 | 20230704 | 132400 | 3174323850 | 44250 | 44200 | 44250 | 44150 | 465 |
| 338 | 20230704 | 132300 | 3153781850 | 44250 | 44200 | 44300 | 44200 | 1278 |
| 339 | 20230704 | 132200 | 3097271300 | 44150 | 44150 | 44150 | 44150 | 20 |
| 340 | 20230704 | 132100 | 3096388300 | 44350 | 44150 | 44350 | 44150 | 492 |
| 341 | 20230704 | 132000 | 3074651000 | 44150 | 44150 | 44150 | 44150 | 38 |
| 342 | 20230704 | 131900 | 3072973300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 343 | 20230704 | 131800 | 3072973300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 344 | 20230704 | 131700 | 3072973300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 345 | 20230704 | 131600 | 3072973300 | 44150 | 44150 | 44150 | 44150 | 47 |
| 346 | 20230704 | 131500 | 3070898250 | 44150 | 44150 | 44150 | 44150 | 25 |
| 347 | 20230704 | 131400 | 3069794500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 348 | 20230704 | 131300 | 3069794500 | 44150 | 44100 | 44150 | 44100 | 29 |
| 349 | 20230704 | 131200 | 3068514200 | 44200 | 44200 | 44200 | 44200 | 90 |
| 350 | 20230704 | 131100 | 3064536200 | 44200 | 44100 | 44200 | 44100 | 244 |
| 351 | 20230704 | 131000 | 3053770000 | 44200 | 44200 | 44200 | 44200 | 25 |
| 352 | 20230704 | 130900 | 3052665000 | 44200 | 44200 | 44200 | 44200 | 11 |
| 353 | 20230704 | 130800 | 3052178800 | 44200 | 44200 | 44200 | 44150 | 55 |
| 354 | 20230704 | 130700 | 3049747950 | 44300 | 44150 | 44300 | 44150 | 120 |
| 355 | 20230704 | 130600 | 3044445550 | 44150 | 44150 | 44150 | 44150 | 2 |
| 356 | 20230704 | 130500 | 3044357250 | 44150 | 44100 | 44150 | 44100 | 177 |
| 357 | 20230704 | 130400 | 3036546400 | 44100 | 44100 | 44100 | 44100 | 943 |
| 358 | 20230704 | 130300 | 2994960100 | 44100 | 44100 | 44100 | 44100 | 37 |
| 359 | 20230704 | 130200 | 2993328400 | 44100 | 44100 | 44100 | 44100 | 51 |
| 360 | 20230704 | 130100 | 2991079300 | 44100 | 44100 | 44100 | 44050 | 1364 |
| 361 | 20230704 | 130000 | 2930937100 | 44100 | 44050 | 44100 | 44050 | 223 |
| 362 | 20230704 | 125900 | 2921102850 | 44100 | 44100 | 44100 | 44100 | 2 |
| 363 | 20230704 | 125800 | 2921014650 | 44150 | 44150 | 44150 | 44150 | 24 |
| 364 | 20230704 | 125700 | 2919955050 | 44100 | 44150 | 44150 | 44100 | 8 |
| 365 | 20230704 | 125600 | 2919602100 | 44150 | 44100 | 44150 | 44100 | 318 |
| 366 | 20230704 | 125500 | 2905578200 | 44100 | 44050 | 44100 | 44050 | 2 |
| 367 | 20230704 | 125400 | 2905490050 | 44100 | 44100 | 44100 | 44050 | 447 |
| 368 | 20230704 | 125300 | 2885785300 | 44100 | 44100 | 44100 | 44100 | 1 |
| 369 | 20230704 | 125200 | 2885741200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 370 | 20230704 | 125100 | 2885741200 | 44050 | 44050 | 44050 | 44050 | 428 |
| 371 | 20230704 | 125000 | 2866887800 | 44100 | 44100 | 44100 | 44100 | 32 |
| 372 | 20230704 | 124900 | 2865476600 | 44100 | 44150 | 44200 | 44100 | 407 |
| 373 | 20230704 | 124800 | 2847517550 | 44200 | 44200 | 44200 | 44200 | 1 |
| 374 | 20230704 | 124700 | 2847473350 | 44100 | 44100 | 44100 | 44100 | 121 |
| 375 | 20230704 | 124600 | 2842137250 | 44050 | 44050 | 44050 | 44050 | 278 |
| 376 | 20230704 | 124500 | 2829891350 | 44050 | 44050 | 44050 | 44050 | 31 |
| 377 | 20230704 | 124400 | 2828525800 | 44050 | 44050 | 44050 | 44050 | 20 |
| 378 | 20230704 | 124300 | 2827644800 | 44050 | 44050 | 44050 | 44050 | 64 |
| 379 | 20230704 | 124200 | 2824825600 | 44000 | 44000 | 44050 | 44000 | 1208 |
| 380 | 20230704 | 124100 | 2771614650 | 44000 | 44000 | 44000 | 44000 | 2309 |
| 381 | 20230704 | 124000 | 2670018650 | 44000 | 44000 | 44000 | 44000 | 12 |
| 382 | 20230704 | 123900 | 2669490650 | 44000 | 44000 | 44000 | 44000 | 2 |
| 383 | 20230704 | 123800 | 2669402650 | 44000 | 44000 | 44000 | 44000 | 114 |
| 384 | 20230704 | 123700 | 2664386650 | 44000 | 44000 | 44000 | 44000 | 2 |
| 385 | 20230704 | 123600 | 2664298650 | 43950 | 44000 | 44000 | 43950 | 7 |
| 386 | 20230704 | 123500 | 2663990850 | 43950 | 44000 | 44000 | 43950 | 157 |
| 387 | 20230704 | 123400 | 2657090650 | 43950 | 44000 | 44000 | 43950 | 1011 |
| 388 | 20230704 | 123300 | 2612656650 | 44000 | 44000 | 44000 | 44000 | 35 |
| 389 | 20230704 | 123200 | 2611116650 | 44000 | 44000 | 44000 | 44000 | 74 |
| 390 | 20230704 | 123100 | 2607860650 | 44000 | 44000 | 44000 | 44000 | 46 |
| 391 | 20230704 | 123000 | 2605836650 | 44000 | 44000 | 44000 | 44000 | 101 |
| 392 | 20230704 | 122900 | 2601392650 | 44000 | 44000 | 44000 | 44000 | 96 |
| 393 | 20230704 | 122800 | 2597168650 | 44000 | 44000 | 44000 | 44000 | 47 |
| 394 | 20230704 | 122700 | 2595100650 | 44000 | 44050 | 44050 | 44000 | 906 |
| 395 | 20230704 | 122600 | 2555235650 | 44000 | 44000 | 44000 | 44000 | 0 |
| 396 | 20230704 | 122500 | 2555235650 | 44000 | 44000 | 44050 | 44000 | 81 |
| 397 | 20230704 | 122400 | 2551668650 | 44050 | 44050 | 44050 | 44050 | 9 |
| 398 | 20230704 | 122300 | 2551272200 | 44050 | 44050 | 44050 | 44050 | 11 |
| 399 | 20230704 | 122200 | 2550787650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 400 | 20230704 | 122100 | 2550787650 | 44050 | 44050 | 44050 | 44050 | 111 |
| 401 | 20230704 | 122000 | 2545898100 | 44050 | 44050 | 44050 | 44050 | 2 |
| 402 | 20230704 | 121900 | 2545810000 | 44000 | 44000 | 44000 | 44000 | 20 |
| 403 | 20230704 | 121800 | 2544930000 | 44050 | 44050 | 44050 | 44050 | 51 |
| 404 | 20230704 | 121700 | 2542683450 | 44050 | 44050 | 44050 | 44050 | 25 |
| 405 | 20230704 | 121600 | 2541582200 | 44050 | 44050 | 44050 | 44050 | 76 |
| 406 | 20230704 | 121500 | 2538234400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 407 | 20230704 | 121400 | 2538234400 | 44050 | 44050 | 44050 | 44000 | 55 |
| 408 | 20230704 | 121300 | 2535812000 | 44050 | 44000 | 44050 | 44000 | 47 |
| 409 | 20230704 | 121200 | 2533743900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 410 | 20230704 | 121100 | 2533743900 | 44050 | 44000 | 44050 | 44000 | 11 |
| 411 | 20230704 | 121000 | 2533259850 | 44000 | 44000 | 44000 | 44000 | 241 |
| 412 | 20230704 | 120900 | 2522655850 | 44000 | 44000 | 44000 | 44000 | 104 |
| 413 | 20230704 | 120800 | 2518079850 | 43950 | 44000 | 44000 | 43950 | 556 |
| 414 | 20230704 | 120700 | 2493615900 | 44000 | 44000 | 44000 | 44000 | 34 |
| 415 | 20230704 | 120600 | 2492119900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 416 | 20230704 | 120500 | 2492119900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 417 | 20230704 | 120400 | 2492119900 | 44000 | 44000 | 44000 | 44000 | 29 |
| 418 | 20230704 | 120300 | 2490843900 | 43950 | 44000 | 44000 | 43950 | 17 |
| 419 | 20230704 | 120200 | 2490096100 | 44000 | 44000 | 44000 | 44000 | 38 |
| 420 | 20230704 | 120100 | 2488424100 | 44000 | 44000 | 44000 | 44000 | 92 |
| 421 | 20230704 | 120000 | 2484376100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 422 | 20230704 | 115900 | 2484376100 | 43950 | 43950 | 43950 | 43950 | 34 |
| 423 | 20230704 | 115800 | 2482881800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 424 | 20230704 | 115700 | 2482881800 | 44000 | 44000 | 44000 | 44000 | 6 |
| 425 | 20230704 | 115600 | 2482617800 | 43950 | 43950 | 43950 | 43950 | 203 |
| 426 | 20230704 | 115500 | 2473695950 | 43950 | 43950 | 43950 | 43950 | 1 |
| 427 | 20230704 | 115400 | 2473652000 | 44000 | 43950 | 44000 | 43950 | 39 |
| 428 | 20230704 | 115300 | 2471937650 | 44000 | 43950 | 44000 | 43950 | 240 |
| 429 | 20230704 | 115200 | 2461379600 | 43950 | 43950 | 43950 | 43950 | 46 |
| 430 | 20230704 | 115100 | 2459357900 | 43950 | 44000 | 44000 | 43950 | 172 |
| 431 | 20230704 | 115000 | 2451792250 | 43950 | 43950 | 43950 | 43950 | 6 |
| 432 | 20230704 | 114900 | 2451528550 | 43950 | 43950 | 44000 | 43950 | 2485 |
| 433 | 20230704 | 114800 | 2342237800 | 44000 | 43950 | 44000 | 43950 | 2 |
| 434 | 20230704 | 114700 | 2342149850 | 43950 | 43950 | 44000 | 43950 | 96 |
| 435 | 20230704 | 114600 | 2337930600 | 43950 | 43950 | 43950 | 43950 | 33 |
| 436 | 20230704 | 114500 | 2336480250 | 43950 | 44000 | 44000 | 43950 | 28 |
| 437 | 20230704 | 114400 | 2335249600 | 43950 | 43950 | 43950 | 43950 | 44 |
| 438 | 20230704 | 114300 | 2333315800 | 43950 | 43950 | 43950 | 43950 | 60 |
| 439 | 20230704 | 114200 | 2330678800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 440 | 20230704 | 114100 | 2330678800 | 43950 | 43950 | 43950 | 43950 | 176 |
| 441 | 20230704 | 114000 | 2322943600 | 43950 | 43950 | 43950 | 43950 | 202 |
| 442 | 20230704 | 113900 | 2314065700 | 43950 | 43950 | 44000 | 43950 | 537 |
| 443 | 20230704 | 113800 | 2290461100 | 44000 | 43950 | 44000 | 43950 | 12 |
| 444 | 20230704 | 113700 | 2289933200 | 43950 | 44000 | 44000 | 43950 | 249 |
| 445 | 20230704 | 113600 | 2278983650 | 44000 | 44000 | 44000 | 43950 | 57 |
| 446 | 20230704 | 113500 | 2276477350 | 44000 | 44000 | 44000 | 43950 | 7 |
| 447 | 20230704 | 113400 | 2276169550 | 44000 | 44000 | 44000 | 43950 | 351 |
| 448 | 20230704 | 113300 | 2260727500 | 44000 | 44000 | 44050 | 43950 | 1863 |
| 449 | 20230704 | 113200 | 2178755400 | 44050 | 44050 | 44050 | 44000 | 2226 |
| 450 | 20230704 | 113100 | 2080739250 | 44050 | 44100 | 44100 | 44050 | 1133 |
| 451 | 20230704 | 113000 | 2030799500 | 44050 | 44100 | 44100 | 44050 | 268 |
| 452 | 20230704 | 112900 | 2018984700 | 44100 | 44050 | 44100 | 44050 | 44 |
| 453 | 20230704 | 112800 | 2017046000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 454 | 20230704 | 112700 | 2017046000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 455 | 20230704 | 112600 | 2017046000 | 44050 | 44100 | 44100 | 44050 | 90 |
| 456 | 20230704 | 112500 | 2013078650 | 44100 | 44100 | 44100 | 44100 | 45 |
| 457 | 20230704 | 112400 | 2011094150 | 44100 | 44100 | 44100 | 44050 | 58 |
| 458 | 20230704 | 112300 | 2008538000 | 44100 | 44100 | 44100 | 44100 | 28 |
| 459 | 20230704 | 112200 | 2007303200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 460 | 20230704 | 112100 | 2007303200 | 44050 | 44100 | 44100 | 44050 | 36 |
| 461 | 20230704 | 112000 | 2005717250 | 44100 | 44100 | 44100 | 44100 | 3 |
| 462 | 20230704 | 111900 | 2005584950 | 44100 | 44100 | 44100 | 44050 | 187 |
| 463 | 20230704 | 111800 | 1997339950 | 44100 | 44100 | 44100 | 44100 | 17 |
| 464 | 20230704 | 111700 | 1996590250 | 44100 | 44100 | 44100 | 44100 | 39 |
| 465 | 20230704 | 111600 | 1994870350 | 44050 | 44100 | 44100 | 44050 | 40 |
| 466 | 20230704 | 111500 | 1993108000 | 44100 | 44100 | 44100 | 44100 | 40 |
| 467 | 20230704 | 111400 | 1991344000 | 44100 | 44100 | 44100 | 44050 | 136 |
| 468 | 20230704 | 111300 | 1985351950 | 44100 | 44050 | 44100 | 44050 | 121 |
| 469 | 20230704 | 111200 | 1980017450 | 44100 | 44100 | 44100 | 44100 | 38 |
| 470 | 20230704 | 111100 | 1978341650 | 44050 | 44100 | 44100 | 44050 | 36 |
| 471 | 20230704 | 111000 | 1976755750 | 44100 | 44100 | 44100 | 44100 | 10 |
| 472 | 20230704 | 110900 | 1976314750 | 44100 | 44050 | 44100 | 44050 | 83 |
| 473 | 20230704 | 110800 | 1972656100 | 44100 | 44100 | 44100 | 44100 | 10 |
| 474 | 20230704 | 110700 | 1972215100 | 44100 | 44100 | 44100 | 44100 | 7 |
| 475 | 20230704 | 110600 | 1971906400 | 44050 | 44200 | 44200 | 44050 | 5443 |
| 476 | 20230704 | 110500 | 1731784550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 477 | 20230704 | 110400 | 1731784550 | 44200 | 44250 | 44250 | 44200 | 54 |
| 478 | 20230704 | 110300 | 1729396750 | 44250 | 44250 | 44250 | 44250 | 0 |
| 479 | 20230704 | 110200 | 1729396750 | 44250 | 44200 | 44250 | 44200 | 34 |
| 480 | 20230704 | 110100 | 1727893900 | 44200 | 44200 | 44200 | 44200 | 346 |
| 481 | 20230704 | 110000 | 1712600700 | 44200 | 44200 | 44200 | 44200 | 8 |
| 482 | 20230704 | 105900 | 1712247100 | 44200 | 44200 | 44200 | 44200 | 108 |
| 483 | 20230704 | 105800 | 1707473500 | 44200 | 44200 | 44250 | 44200 | 189 |
| 484 | 20230704 | 105700 | 1699118950 | 44200 | 44150 | 44200 | 44150 | 613 |
| 485 | 20230704 | 105600 | 1672026050 | 44200 | 44200 | 44200 | 44200 | 14 |
| 486 | 20230704 | 105500 | 1671407250 | 44200 | 44200 | 44200 | 44200 | 2 |
| 487 | 20230704 | 105400 | 1671318850 | 44150 | 44150 | 44150 | 44150 | 78 |
| 488 | 20230704 | 105300 | 1667875150 | 44150 | 44200 | 44200 | 44150 | 74 |
| 489 | 20230704 | 105200 | 1664604450 | 44250 | 44200 | 44250 | 44200 | 262 |
| 490 | 20230704 | 105100 | 1653021800 | 44200 | 44200 | 44200 | 44200 | 12 |
| 491 | 20230704 | 105000 | 1652491400 | 44250 | 44250 | 44250 | 44250 | 10 |
| 492 | 20230704 | 104900 | 1652048900 | 44200 | 44200 | 44250 | 44200 | 73 |
| 493 | 20230704 | 104800 | 1648820350 | 44250 | 44250 | 44250 | 44250 | 3 |
| 494 | 20230704 | 104700 | 1648687600 | 44200 | 44200 | 44200 | 44200 | 34 |
| 495 | 20230704 | 104600 | 1647184800 | 44250 | 44250 | 44250 | 44250 | 56 |
| 496 | 20230704 | 104500 | 1644706800 | 44250 | 44200 | 44250 | 44200 | 88 |
| 497 | 20230704 | 104400 | 1640813800 | 44200 | 44200 | 44250 | 44200 | 105 |
| 498 | 20230704 | 104300 | 1636170450 | 44250 | 44200 | 44250 | 44200 | 405 |
| 499 | 20230704 | 104200 | 1618267000 | 44200 | 44200 | 44200 | 44200 | 152 |
| 500 | 20230704 | 104100 | 1611548600 | 44200 | 44200 | 44200 | 44200 | 12 |
| 501 | 20230704 | 104000 | 1611018200 | 44200 | 44200 | 44200 | 44150 | 242 |
| 502 | 20230704 | 103900 | 1600324300 | 44200 | 44200 | 44200 | 44200 | 24 |
| 503 | 20230704 | 103800 | 1599263500 | 44200 | 44200 | 44200 | 44200 | 128 |
| 504 | 20230704 | 103700 | 1593605900 | 44150 | 44200 | 44200 | 44150 | 8 |
| 505 | 20230704 | 103600 | 1593252400 | 44150 | 44200 | 44200 | 44150 | 2373 |
| 506 | 20230704 | 103500 | 1488390550 | 44200 | 44200 | 44200 | 44200 | 5 |
| 507 | 20230704 | 103400 | 1488169550 | 44200 | 44200 | 44200 | 44150 | 163 |
| 508 | 20230704 | 103300 | 1480972750 | 44150 | 44250 | 44250 | 44150 | 1088 |
| 509 | 20230704 | 103200 | 1432892600 | 44250 | 44300 | 44300 | 44200 | 645 |
| 510 | 20230704 | 103100 | 1404363900 | 44300 | 44300 | 44300 | 44300 | 5 |
| 511 | 20230704 | 103000 | 1404142400 | 44300 | 44250 | 44300 | 44250 | 6 |
| 512 | 20230704 | 102900 | 1403876850 | 44300 | 44300 | 44300 | 44300 | 30 |
| 513 | 20230704 | 102800 | 1402547850 | 44300 | 44300 | 44300 | 44300 | 8 |
| 514 | 20230704 | 102700 | 1402193450 | 44300 | 44300 | 44300 | 44300 | 4 |
| 515 | 20230704 | 102600 | 1402016250 | 44250 | 44300 | 44300 | 44250 | 91 |
| 516 | 20230704 | 102500 | 1397986300 | 44300 | 44300 | 44300 | 44300 | 6 |
| 517 | 20230704 | 102400 | 1397720500 | 44300 | 44250 | 44300 | 44250 | 216 |
| 518 | 20230704 | 102300 | 1388162400 | 44300 | 44300 | 44300 | 44300 | 148 |
| 519 | 20230704 | 102200 | 1381606000 | 44300 | 44250 | 44300 | 44250 | 95 |
| 520 | 20230704 | 102100 | 1377401950 | 44300 | 44300 | 44300 | 44300 | 2 |
| 521 | 20230704 | 102000 | 1377313350 | 44300 | 44300 | 44300 | 44300 | 14 |
| 522 | 20230704 | 101900 | 1376693150 | 44300 | 44300 | 44300 | 44300 | 12 |
| 523 | 20230704 | 101800 | 1376161550 | 44300 | 44300 | 44300 | 44300 | 4 |
| 524 | 20230704 | 101700 | 1375984350 | 44300 | 44250 | 44300 | 44250 | 206 |
| 525 | 20230704 | 101600 | 1366868500 | 44250 | 44250 | 44250 | 44200 | 1288 |
| 526 | 20230704 | 101500 | 1309887400 | 44250 | 44300 | 44300 | 44250 | 364 |
| 527 | 20230704 | 101400 | 1293780250 | 44300 | 44350 | 44350 | 44300 | 225 |
| 528 | 20230704 | 101300 | 1283812700 | 44350 | 44350 | 44350 | 44350 | 8 |
| 529 | 20230704 | 101200 | 1283457900 | 44350 | 44350 | 44350 | 44350 | 3 |
| 530 | 20230704 | 101100 | 1283324850 | 44350 | 44350 | 44350 | 44350 | 5 |
| 531 | 20230704 | 101000 | 1283103100 | 44350 | 44350 | 44350 | 44350 | 7 |
| 532 | 20230704 | 100900 | 1282792650 | 44350 | 44350 | 44350 | 44350 | 3 |
| 533 | 20230704 | 100800 | 1282659600 | 44350 | 44350 | 44350 | 44350 | 5 |
| 534 | 20230704 | 100700 | 1282437850 | 44350 | 44350 | 44350 | 44350 | 8 |
| 535 | 20230704 | 100600 | 1282083050 | 44350 | 44350 | 44350 | 44350 | 104 |
| 536 | 20230704 | 100500 | 1277470650 | 44350 | 44350 | 44350 | 44350 | 3 |
| 537 | 20230704 | 100400 | 1277337600 | 44350 | 44350 | 44350 | 44300 | 106 |
| 538 | 20230704 | 100300 | 1272641500 | 44350 | 44350 | 44350 | 44350 | 4 |
| 539 | 20230704 | 100200 | 1272464100 | 44350 | 44300 | 44350 | 44300 | 6 |
| 540 | 20230704 | 100100 | 1272198150 | 44300 | 44300 | 44300 | 44300 | 200 |
| 541 | 20230704 | 100000 | 1263338150 | 44300 | 44300 | 44300 | 44300 | 7 |
| 542 | 20230704 | 095900 | 1263028050 | 44300 | 44250 | 44300 | 44250 | 285 |
| 543 | 20230704 | 095800 | 1250414400 | 44250 | 44250 | 44250 | 44250 | 34 |
| 544 | 20230704 | 095700 | 1248909900 | 44250 | 44250 | 44250 | 44250 | 37 |
| 545 | 20230704 | 095600 | 1247272650 | 44250 | 44350 | 44350 | 44250 | 346 |
| 546 | 20230704 | 095500 | 1231948950 | 44350 | 44350 | 44350 | 44350 | 14 |
| 547 | 20230704 | 095400 | 1231328050 | 44350 | 44350 | 44350 | 44350 | 16 |
| 548 | 20230704 | 095300 | 1230618450 | 44350 | 44350 | 44350 | 44350 | 16 |
| 549 | 20230704 | 095200 | 1229908850 | 44350 | 44350 | 44350 | 44350 | 20 |
| 550 | 20230704 | 095100 | 1229021850 | 44350 | 44350 | 44350 | 44350 | 14 |
| 551 | 20230704 | 095000 | 1228400950 | 44350 | 44350 | 44350 | 44350 | 16 |
| 552 | 20230704 | 094900 | 1227691350 | 44350 | 44350 | 44350 | 44350 | 16 |
| 553 | 20230704 | 094800 | 1226981750 | 44350 | 44350 | 44350 | 44300 | 25 |
| 554 | 20230704 | 094700 | 1225873500 | 44350 | 44300 | 44350 | 44300 | 26 |
| 555 | 20230704 | 094600 | 1224720900 | 44350 | 44350 | 44350 | 44250 | 18 |
| 556 | 20230704 | 094500 | 1223922900 | 44350 | 44200 | 44350 | 44200 | 30 |
| 557 | 20230704 | 094400 | 1222596100 | 44200 | 44150 | 44200 | 44150 | 420 |
| 558 | 20230704 | 094300 | 1204032950 | 44200 | 44200 | 44200 | 44200 | 139 |
| 559 | 20230704 | 094200 | 1197889150 | 44200 | 44250 | 44250 | 44200 | 474 |
| 560 | 20230704 | 094100 | 1176933250 | 44250 | 44300 | 44300 | 44250 | 297 |
| 561 | 20230704 | 094000 | 1163785650 | 44300 | 44300 | 44300 | 44300 | 24 |
| 562 | 20230704 | 093900 | 1162722450 | 44300 | 44300 | 44300 | 44250 | 53 |
| 563 | 20230704 | 093800 | 1160374700 | 44250 | 44250 | 44300 | 44250 | 83 |
| 564 | 20230704 | 093700 | 1156701750 | 44300 | 44400 | 44400 | 44300 | 277 |
| 565 | 20230704 | 093600 | 1144416150 | 44400 | 44400 | 44400 | 44400 | 40 |
| 566 | 20230704 | 093500 | 1142640150 | 44400 | 44400 | 44400 | 44400 | 11 |
| 567 | 20230704 | 093400 | 1142151750 | 44400 | 44400 | 44400 | 44400 | 39 |
| 568 | 20230704 | 093300 | 1140420150 | 44400 | 44350 | 44400 | 44350 | 21 |
| 569 | 20230704 | 093200 | 1139488350 | 44350 | 44250 | 44350 | 44250 | 140 |
| 570 | 20230704 | 093100 | 1133292550 | 44250 | 44250 | 44250 | 44250 | 14 |
| 571 | 20230704 | 093000 | 1132673050 | 44250 | 44300 | 44300 | 44200 | 120 |
| 572 | 20230704 | 092900 | 1127368000 | 44250 | 44250 | 44250 | 44250 | 20 |
| 573 | 20230704 | 092800 | 1126483000 | 44250 | 44400 | 44400 | 44250 | 77 |
| 574 | 20230704 | 092700 | 1123073750 | 44400 | 44300 | 44450 | 44300 | 15 |
| 575 | 20230704 | 092600 | 1122408300 | 44350 | 44250 | 44500 | 44250 | 54 |
| 576 | 20230704 | 092500 | 1120014400 | 44250 | 44250 | 44250 | 44100 | 2544 |
| 577 | 20230704 | 092400 | 1007699100 | 44200 | 44250 | 44250 | 44200 | 19 |
| 578 | 20230704 | 092300 | 1006858500 | 44250 | 44250 | 44250 | 44250 | 29 |
| 579 | 20230704 | 092200 | 1005575250 | 44250 | 44250 | 44250 | 44200 | 364 |
| 580 | 20230704 | 092100 | 989472700 | 44250 | 44200 | 44250 | 44200 | 1190 |
| 581 | 20230704 | 092000 | 936849050 | 44200 | 44250 | 44300 | 44150 | 1273 |
| 582 | 20230704 | 091900 | 880578700 | 44300 | 44250 | 44300 | 44250 | 1135 |
| 583 | 20230704 | 091800 | 830332700 | 44250 | 44400 | 44450 | 44200 | 1927 |
| 584 | 20230704 | 091700 | 744946950 | 44400 | 44500 | 44500 | 44400 | 199 |
| 585 | 20230704 | 091600 | 736102050 | 44450 | 44450 | 44550 | 44450 | 567 |
| 586 | 20230704 | 091500 | 710892000 | 44500 | 44550 | 44550 | 44500 | 1109 |
| 587 | 20230704 | 091400 | 661540250 | 44550 | 44550 | 44550 | 44550 | 37 |
| 588 | 20230704 | 091300 | 659891900 | 44550 | 44650 | 44650 | 44550 | 558 |
| 589 | 20230704 | 091200 | 635032750 | 44600 | 44750 | 44750 | 44600 | 3183 |
| 590 | 20230704 | 091100 | 492935750 | 44750 | 44750 | 44750 | 44750 | 11 |
| 591 | 20230704 | 091000 | 492443500 | 44750 | 44750 | 44750 | 44750 | 41 |
| 592 | 20230704 | 090900 | 490608750 | 44750 | 44750 | 44750 | 44700 | 162 |
| 593 | 20230704 | 090800 | 483365700 | 44700 | 44750 | 44750 | 44700 | 200 |
| 594 | 20230704 | 090700 | 474420200 | 44750 | 44750 | 44750 | 44700 | 153 |
| 595 | 20230704 | 090600 | 467579900 | 44750 | 44700 | 44750 | 44650 | 966 |
| 596 | 20230704 | 090500 | 424400600 | 44700 | 44700 | 44700 | 44700 | 532 |
| 597 | 20230704 | 090400 | 400620200 | 44700 | 44600 | 44700 | 44600 | 1049 |
| 598 | 20230704 | 090300 | 353778900 | 44650 | 44650 | 44700 | 44650 | 277 |
| 599 | 20230704 | 090200 | 341410300 | 44650 | 44700 | 44800 | 44650 | 525 |
| 600 | 20230704 | 090100 | 317938150 | 44750 | 44900 | 44900 | 44750 | 612 |
| 601 | 20230704 | 090000 | 290514400 | 44900 | 44700 | 44900 | 44600 | 6497 |