32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 185300 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 5210 |
| 3 | 20230705 | 185200 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20230705 | 185100 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20230705 | 185000 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20230705 | 184900 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20230705 | 184800 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20230705 | 184700 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20230705 | 184600 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20230705 | 184500 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20230705 | 184400 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20230705 | 184300 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20230705 | 184200 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20230705 | 184100 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20230705 | 184000 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20230705 | 183900 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20230705 | 183800 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20230705 | 183700 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20230705 | 183600 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20230705 | 183500 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20230705 | 183400 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20230705 | 183300 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20230705 | 183200 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20230705 | 183100 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20230705 | 183000 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20230705 | 182900 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20230705 | 182800 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20230705 | 182700 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20230705 | 182600 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20230705 | 182500 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20230705 | 182400 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20230705 | 182300 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 5210 |
| 33 | 20230705 | 182200 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20230705 | 182100 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20230705 | 182000 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20230705 | 181900 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20230705 | 181800 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20230705 | 181700 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20230705 | 181600 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20230705 | 181500 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20230705 | 181400 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20230705 | 181300 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20230705 | 181200 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20230705 | 181100 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20230705 | 181000 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20230705 | 180900 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20230705 | 180800 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20230705 | 180700 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20230705 | 180600 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20230705 | 180500 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20230705 | 180400 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20230705 | 180300 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20230705 | 180200 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20230705 | 180100 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20230705 | 180000 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20230705 | 175900 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20230705 | 175800 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20230705 | 175700 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20230705 | 175600 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20230705 | 175500 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20230705 | 175400 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20230705 | 175300 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 5210 |
| 63 | 20230705 | 175200 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20230705 | 175100 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20230705 | 175000 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20230705 | 174900 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20230705 | 174800 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20230705 | 174700 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20230705 | 174600 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20230705 | 174500 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20230705 | 174400 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20230705 | 174300 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20230705 | 174200 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20230705 | 174100 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20230705 | 174000 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20230705 | 173900 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20230705 | 173800 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20230705 | 173700 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20230705 | 173600 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20230705 | 173500 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20230705 | 173400 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20230705 | 173300 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20230705 | 173200 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20230705 | 173100 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20230705 | 173000 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20230705 | 172900 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20230705 | 172800 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20230705 | 172700 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20230705 | 172600 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20230705 | 172500 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20230705 | 172400 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20230705 | 172300 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 5210 |
| 93 | 20230705 | 172200 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20230705 | 172100 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20230705 | 172000 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20230705 | 171900 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20230705 | 171800 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20230705 | 171700 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20230705 | 171600 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20230705 | 171500 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20230705 | 171400 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20230705 | 171300 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20230705 | 171200 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20230705 | 171100 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20230705 | 171000 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20230705 | 170900 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20230705 | 170800 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20230705 | 170700 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20230705 | 170600 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20230705 | 170500 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20230705 | 170400 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20230705 | 170300 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20230705 | 170200 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20230705 | 170100 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20230705 | 170000 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20230705 | 165900 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20230705 | 165800 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20230705 | 165700 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20230705 | 165600 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20230705 | 165500 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20230705 | 165400 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20230705 | 165300 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 5210 |
| 123 | 20230705 | 165200 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20230705 | 165100 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20230705 | 165000 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20230705 | 164900 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20230705 | 164800 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20230705 | 164700 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20230705 | 164600 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20230705 | 164500 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20230705 | 164400 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20230705 | 164300 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20230705 | 164200 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20230705 | 164100 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20230705 | 164000 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20230705 | 163900 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20230705 | 163800 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20230705 | 163700 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20230705 | 163600 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20230705 | 163500 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20230705 | 163400 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20230705 | 163300 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20230705 | 163200 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20230705 | 163100 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20230705 | 163000 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20230705 | 162900 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20230705 | 162800 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20230705 | 162700 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20230705 | 162600 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20230705 | 162500 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20230705 | 162400 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20230705 | 162300 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 5210 |
| 153 | 20230705 | 162200 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20230705 | 162100 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20230705 | 162000 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20230705 | 161900 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20230705 | 161800 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20230705 | 161700 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20230705 | 161600 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20230705 | 161500 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20230705 | 161400 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20230705 | 161300 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20230705 | 161200 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20230705 | 161100 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20230705 | 161000 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20230705 | 160900 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20230705 | 160800 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20230705 | 160700 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20230705 | 160600 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20230705 | 160500 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20230705 | 160400 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20230705 | 160300 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20230705 | 160200 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20230705 | 160100 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20230705 | 160000 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20230705 | 155900 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20230705 | 155800 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20230705 | 155700 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20230705 | 155600 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20230705 | 155500 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20230705 | 155400 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20230705 | 155300 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 5210 |
| 183 | 20230705 | 155200 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20230705 | 155100 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20230705 | 155000 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20230705 | 154900 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20230705 | 154800 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20230705 | 154700 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20230705 | 154600 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20230705 | 154500 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20230705 | 154400 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20230705 | 154300 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20230705 | 154200 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20230705 | 154100 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20230705 | 154000 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20230705 | 153900 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20230705 | 153800 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20230705 | 153700 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20230705 | 153600 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20230705 | 153500 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20230705 | 153400 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20230705 | 153300 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20230705 | 153200 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20230705 | 153100 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20230705 | 153000 | 7336172650 | 23200 | 23200 | 23200 | 23200 | 5210 |
| 206 | 20230705 | 152900 | 7215300650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20230705 | 152800 | 7215300650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20230705 | 152700 | 7215300650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 209 | 20230705 | 152600 | 7215300650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 210 | 20230705 | 152500 | 7215300650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 211 | 20230705 | 152400 | 7215300650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 212 | 20230705 | 152300 | 7215300650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 213 | 20230705 | 152200 | 7215300650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 214 | 20230705 | 152100 | 7215300650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 215 | 20230705 | 152000 | 7215300650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 216 | 20230705 | 151900 | 7215300650 | 23200 | 23050 | 23200 | 23050 | 970 |
| 217 | 20230705 | 151800 | 7192860550 | 23050 | 23050 | 23100 | 23050 | 430 |
| 218 | 20230705 | 151700 | 7182939000 | 23100 | 23100 | 23100 | 23050 | 308 |
| 219 | 20230705 | 151600 | 7175828050 | 23100 | 23050 | 23100 | 23050 | 78 |
| 220 | 20230705 | 151500 | 7174029000 | 23050 | 23050 | 23100 | 23050 | 1178 |
| 221 | 20230705 | 151400 | 7146876000 | 23100 | 23050 | 23100 | 23050 | 57 |
| 222 | 20230705 | 151300 | 7145559350 | 23100 | 23100 | 23150 | 23100 | 242 |
| 223 | 20230705 | 151200 | 7139968900 | 23100 | 23100 | 23100 | 23100 | 283 |
| 224 | 20230705 | 151100 | 7133431600 | 23050 | 23100 | 23100 | 23050 | 751 |
| 225 | 20230705 | 151000 | 7116118050 | 23100 | 23150 | 23150 | 23100 | 980 |
| 226 | 20230705 | 150900 | 7093479950 | 23100 | 23150 | 23150 | 23100 | 211 |
| 227 | 20230705 | 150800 | 7088595450 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20230705 | 150700 | 7088595450 | 23150 | 23100 | 23150 | 23100 | 706 |
| 229 | 20230705 | 150600 | 7072280700 | 23100 | 23100 | 23100 | 23100 | 327 |
| 230 | 20230705 | 150500 | 7064727000 | 23150 | 23100 | 23150 | 23050 | 1109 |
| 231 | 20230705 | 150400 | 7039115650 | 23100 | 23150 | 23150 | 23050 | 30 |
| 232 | 20230705 | 150300 | 7038422650 | 23100 | 23100 | 23150 | 23100 | 129 |
| 233 | 20230705 | 150200 | 7035442600 | 23150 | 23100 | 23150 | 23100 | 31 |
| 234 | 20230705 | 150100 | 7034725950 | 23100 | 23050 | 23100 | 23050 | 103 |
| 235 | 20230705 | 150000 | 7032346750 | 23050 | 23150 | 23150 | 23050 | 31 |
| 236 | 20230705 | 145900 | 7031629200 | 23200 | 23200 | 23200 | 23100 | 446 |
| 237 | 20230705 | 145800 | 7021312050 | 23200 | 23100 | 23200 | 23100 | 261 |
| 238 | 20230705 | 145700 | 7015264100 | 23150 | 23150 | 23150 | 23150 | 49 |
| 239 | 20230705 | 145600 | 7014129750 | 23150 | 23150 | 23150 | 23150 | 259 |
| 240 | 20230705 | 145500 | 7008133900 | 23150 | 23100 | 23200 | 23100 | 278 |
| 241 | 20230705 | 145400 | 7001697550 | 23150 | 23150 | 23200 | 23100 | 294 |
| 242 | 20230705 | 145300 | 6994891450 | 23150 | 23100 | 23200 | 23100 | 83 |
| 243 | 20230705 | 145200 | 6992967200 | 23200 | 23100 | 23200 | 23100 | 275 |
| 244 | 20230705 | 145100 | 6986600200 | 23150 | 23100 | 23150 | 23100 | 295 |
| 245 | 20230705 | 145000 | 6979775100 | 23150 | 23100 | 23150 | 23100 | 658 |
| 246 | 20230705 | 144900 | 6964562200 | 23100 | 23150 | 23150 | 23100 | 262 |
| 247 | 20230705 | 144800 | 6958497950 | 23150 | 23050 | 23150 | 23050 | 177 |
| 248 | 20230705 | 144700 | 6954409800 | 23050 | 23100 | 23150 | 23050 | 316 |
| 249 | 20230705 | 144600 | 6947101850 | 23100 | 23150 | 23150 | 23100 | 337 |
| 250 | 20230705 | 144500 | 6939314700 | 23200 | 23150 | 23200 | 23100 | 277 |
| 251 | 20230705 | 144400 | 6932899650 | 23100 | 23150 | 23150 | 23100 | 221 |
| 252 | 20230705 | 144300 | 6927784450 | 23150 | 23150 | 23150 | 23100 | 222 |
| 253 | 20230705 | 144200 | 6922650400 | 23100 | 23100 | 23150 | 23100 | 651 |
| 254 | 20230705 | 144100 | 6907601750 | 23150 | 23150 | 23150 | 23100 | 332 |
| 255 | 20230705 | 144000 | 6899918400 | 23150 | 23050 | 23150 | 23050 | 490 |
| 256 | 20230705 | 143900 | 6888600800 | 23150 | 23100 | 23150 | 23050 | 424 |
| 257 | 20230705 | 143800 | 6878808800 | 23100 | 23100 | 23150 | 23100 | 578 |
| 258 | 20230705 | 143700 | 6865447500 | 23150 | 23200 | 23200 | 23100 | 807 |
| 259 | 20230705 | 143600 | 6846786450 | 23200 | 23100 | 23200 | 23100 | 485 |
| 260 | 20230705 | 143500 | 6835545600 | 23200 | 23100 | 23200 | 23100 | 384 |
| 261 | 20230705 | 143400 | 6826652550 | 23150 | 23200 | 23200 | 23150 | 270 |
| 262 | 20230705 | 143300 | 6820394650 | 23150 | 23150 | 23150 | 23100 | 921 |
| 263 | 20230705 | 143200 | 6799107500 | 23150 | 23200 | 23200 | 23150 | 1238 |
| 264 | 20230705 | 143100 | 6770441850 | 23150 | 23200 | 23200 | 23150 | 253 |
| 265 | 20230705 | 143000 | 6764574400 | 23250 | 23250 | 23250 | 23200 | 480 |
| 266 | 20230705 | 142900 | 6753426200 | 23200 | 23250 | 23250 | 23200 | 231 |
| 267 | 20230705 | 142800 | 6748062750 | 23250 | 23250 | 23250 | 23250 | 98 |
| 268 | 20230705 | 142700 | 6745784250 | 23150 | 23200 | 23250 | 23150 | 1135 |
| 269 | 20230705 | 142600 | 6719454050 | 23200 | 23200 | 23200 | 23150 | 342 |
| 270 | 20230705 | 142500 | 6711523750 | 23150 | 23150 | 23200 | 23150 | 432 |
| 271 | 20230705 | 142400 | 6701513350 | 23150 | 23150 | 23150 | 23100 | 404 |
| 272 | 20230705 | 142300 | 6692160800 | 23150 | 23150 | 23150 | 23150 | 228 |
| 273 | 20230705 | 142200 | 6686882600 | 23150 | 23200 | 23200 | 23100 | 713 |
| 274 | 20230705 | 142100 | 6670376600 | 23150 | 23150 | 23200 | 23150 | 328 |
| 275 | 20230705 | 142000 | 6662778050 | 23150 | 23150 | 23150 | 23100 | 700 |
| 276 | 20230705 | 141900 | 6646595100 | 23150 | 23150 | 23200 | 23150 | 324 |
| 277 | 20230705 | 141800 | 6639086500 | 23150 | 23200 | 23250 | 23150 | 739 |
| 278 | 20230705 | 141700 | 6621948950 | 23200 | 23150 | 23200 | 23150 | 351 |
| 279 | 20230705 | 141600 | 6613820800 | 23200 | 23200 | 23250 | 23200 | 269 |
| 280 | 20230705 | 141500 | 6607576100 | 23200 | 23150 | 23200 | 23100 | 293 |
| 281 | 20230705 | 141400 | 6600788200 | 23200 | 23150 | 23200 | 23150 | 1227 |
| 282 | 20230705 | 141300 | 6572366600 | 23150 | 23200 | 23200 | 23150 | 322 |
| 283 | 20230705 | 141200 | 6564897150 | 23150 | 23150 | 23200 | 23150 | 325 |
| 284 | 20230705 | 141100 | 6557363800 | 23200 | 23200 | 23200 | 23150 | 315 |
| 285 | 20230705 | 141000 | 6550058550 | 23150 | 23150 | 23250 | 23150 | 133 |
| 286 | 20230705 | 140900 | 6546972700 | 23200 | 23250 | 23250 | 23150 | 582 |
| 287 | 20230705 | 140800 | 6533467900 | 23200 | 23200 | 23200 | 23150 | 1152 |
| 288 | 20230705 | 140700 | 6506741900 | 23200 | 23250 | 23300 | 23200 | 409 |
| 289 | 20230705 | 140600 | 6497229000 | 23300 | 23250 | 23300 | 23200 | 234 |
| 290 | 20230705 | 140500 | 6491786250 | 23200 | 23200 | 23250 | 23200 | 252 |
| 291 | 20230705 | 140400 | 6485933950 | 23200 | 23250 | 23250 | 23150 | 206 |
| 292 | 20230705 | 140300 | 6481157350 | 23250 | 23200 | 23250 | 23150 | 481 |
| 293 | 20230705 | 140200 | 6469989650 | 23200 | 23200 | 23250 | 23150 | 124 |
| 294 | 20230705 | 140100 | 6467109300 | 23200 | 23300 | 23300 | 23150 | 546 |
| 295 | 20230705 | 140000 | 6454421000 | 23300 | 23250 | 23300 | 23250 | 109 |
| 296 | 20230705 | 135900 | 6451881550 | 23300 | 23300 | 23300 | 23250 | 318 |
| 297 | 20230705 | 135800 | 6444481650 | 23300 | 23300 | 23350 | 23250 | 277 |
| 298 | 20230705 | 135700 | 6438026300 | 23250 | 23250 | 23300 | 23250 | 291 |
| 299 | 20230705 | 135600 | 6431257050 | 23150 | 23300 | 23300 | 23150 | 1941 |
| 300 | 20230705 | 135500 | 6386177200 | 23300 | 23300 | 23350 | 23150 | 1317 |
| 301 | 20230705 | 135400 | 6355612500 | 23350 | 23350 | 23400 | 23350 | 321 |
| 302 | 20230705 | 135300 | 6348116400 | 23350 | 23350 | 23400 | 23300 | 431 |
| 303 | 20230705 | 135200 | 6338045450 | 23350 | 23300 | 23400 | 23300 | 1767 |
| 304 | 20230705 | 135100 | 6296790400 | 23300 | 23300 | 23350 | 23300 | 138 |
| 305 | 20230705 | 135000 | 6293573600 | 23350 | 23250 | 23350 | 23250 | 358 |
| 306 | 20230705 | 134900 | 6285219600 | 23300 | 23300 | 23300 | 23250 | 477 |
| 307 | 20230705 | 134800 | 6274105550 | 23250 | 23250 | 23300 | 23250 | 268 |
| 308 | 20230705 | 134700 | 6267864500 | 23300 | 23250 | 23300 | 23250 | 400 |
| 309 | 20230705 | 134600 | 6258563550 | 23250 | 23200 | 23250 | 23200 | 173 |
| 310 | 20230705 | 134500 | 6254543300 | 23200 | 23200 | 23250 | 23150 | 491 |
| 311 | 20230705 | 134400 | 6243149700 | 23200 | 23150 | 23200 | 23150 | 814 |
| 312 | 20230705 | 134300 | 6224270950 | 23150 | 23200 | 23200 | 23150 | 219 |
| 313 | 20230705 | 134200 | 6219190550 | 23200 | 23200 | 23200 | 23150 | 423 |
| 314 | 20230705 | 134100 | 6209379000 | 23200 | 23250 | 23250 | 23200 | 219 |
| 315 | 20230705 | 134000 | 6204294750 | 23200 | 23200 | 23200 | 23100 | 2277 |
| 316 | 20230705 | 133900 | 6151550950 | 23150 | 23200 | 23200 | 23150 | 279 |
| 317 | 20230705 | 133800 | 6145078200 | 23200 | 23200 | 23250 | 23200 | 1407 |
| 318 | 20230705 | 133700 | 6112427650 | 23250 | 23250 | 23250 | 23200 | 209 |
| 319 | 20230705 | 133600 | 6107569100 | 23200 | 23200 | 23300 | 23200 | 232 |
| 320 | 20230705 | 133500 | 6102182500 | 23200 | 23250 | 23250 | 23200 | 528 |
| 321 | 20230705 | 133400 | 6089913600 | 23250 | 23200 | 23250 | 23200 | 395 |
| 322 | 20230705 | 133300 | 6080739550 | 23250 | 23200 | 23250 | 23200 | 538 |
| 323 | 20230705 | 133200 | 6068256800 | 23200 | 23200 | 23250 | 23150 | 264 |
| 324 | 20230705 | 133100 | 6062134000 | 23200 | 23250 | 23250 | 23150 | 1050 |
| 325 | 20230705 | 133000 | 6037762950 | 23250 | 23200 | 23250 | 23150 | 391 |
| 326 | 20230705 | 132900 | 6028693250 | 23200 | 23250 | 23250 | 23150 | 1022 |
| 327 | 20230705 | 132800 | 6004983500 | 23250 | 23300 | 23300 | 23250 | 1742 |
| 328 | 20230705 | 132700 | 5964442450 | 23300 | 23400 | 23400 | 23300 | 602 |
| 329 | 20230705 | 132600 | 5950380450 | 23400 | 23350 | 23400 | 23350 | 1184 |
| 330 | 20230705 | 132500 | 5922694000 | 23350 | 23300 | 23400 | 23300 | 748 |
| 331 | 20230705 | 132400 | 5905221750 | 23350 | 23300 | 23350 | 23250 | 347 |
| 332 | 20230705 | 132300 | 5897136500 | 23300 | 23300 | 23350 | 23300 | 282 |
| 333 | 20230705 | 132200 | 5890557800 | 23350 | 23300 | 23350 | 23300 | 134 |
| 334 | 20230705 | 132100 | 5887434250 | 23300 | 23250 | 23350 | 23250 | 621 |
| 335 | 20230705 | 132000 | 5872967750 | 23250 | 23300 | 23300 | 23250 | 1200 |
| 336 | 20230705 | 131900 | 5845022300 | 23250 | 23250 | 23300 | 23200 | 1504 |
| 337 | 20230705 | 131800 | 5810047350 | 23250 | 23300 | 23300 | 23250 | 336 |
| 338 | 20230705 | 131700 | 5802224800 | 23250 | 23400 | 23400 | 23250 | 188 |
| 339 | 20230705 | 131600 | 5797847350 | 23400 | 23350 | 23400 | 23300 | 499 |
| 340 | 20230705 | 131500 | 5786199000 | 23350 | 23350 | 23400 | 23350 | 576 |
| 341 | 20230705 | 131400 | 5772725450 | 23350 | 23300 | 23400 | 23300 | 299 |
| 342 | 20230705 | 131300 | 5765744500 | 23300 | 23250 | 23300 | 23250 | 1011 |
| 343 | 20230705 | 131200 | 5742222850 | 23250 | 23400 | 23400 | 23200 | 2250 |
| 344 | 20230705 | 131100 | 5689826000 | 23400 | 23450 | 23450 | 23350 | 1533 |
| 345 | 20230705 | 131000 | 5653960850 | 23350 | 23500 | 23500 | 23350 | 1798 |
| 346 | 20230705 | 130900 | 5611845650 | 23500 | 23500 | 23500 | 23450 | 994 |
| 347 | 20230705 | 130800 | 5588520200 | 23500 | 23450 | 23500 | 23450 | 1402 |
| 348 | 20230705 | 130700 | 5555586450 | 23450 | 23450 | 23500 | 23350 | 1472 |
| 349 | 20230705 | 130600 | 5521132950 | 23450 | 23500 | 23550 | 23450 | 3553 |
| 350 | 20230705 | 130500 | 5437704050 | 23500 | 23500 | 23550 | 23450 | 1061 |
| 351 | 20230705 | 130400 | 5412788750 | 23500 | 23450 | 23500 | 23450 | 1462 |
| 352 | 20230705 | 130300 | 5378474100 | 23450 | 23450 | 23500 | 23400 | 2620 |
| 353 | 20230705 | 130200 | 5317013400 | 23450 | 23500 | 23600 | 23400 | 1156 |
| 354 | 20230705 | 130100 | 5289871600 | 23500 | 23500 | 23600 | 23450 | 5913 |
| 355 | 20230705 | 130000 | 5150863550 | 23500 | 23450 | 23500 | 23400 | 3647 |
| 356 | 20230705 | 125900 | 5065337600 | 23450 | 23400 | 23500 | 23400 | 4292 |
| 357 | 20230705 | 125800 | 4964749150 | 23450 | 23400 | 23500 | 23400 | 1478 |
| 358 | 20230705 | 125700 | 4930084250 | 23450 | 23400 | 23450 | 23350 | 1672 |
| 359 | 20230705 | 125600 | 4890964000 | 23400 | 23350 | 23400 | 23250 | 4408 |
| 360 | 20230705 | 125500 | 4788101350 | 23350 | 23250 | 23350 | 23250 | 2286 |
| 361 | 20230705 | 125400 | 4734843100 | 23300 | 23200 | 23300 | 23150 | 3623 |
| 362 | 20230705 | 125300 | 4650727100 | 23200 | 23200 | 23250 | 23150 | 813 |
| 363 | 20230705 | 125200 | 4631871050 | 23200 | 23200 | 23200 | 23050 | 1649 |
| 364 | 20230705 | 125100 | 4593682050 | 23200 | 23250 | 23300 | 23150 | 2248 |
| 365 | 20230705 | 125000 | 4541487350 | 23300 | 23250 | 23300 | 23250 | 2101 |
| 366 | 20230705 | 124900 | 4492536200 | 23250 | 23200 | 23300 | 23200 | 8617 |
| 367 | 20230705 | 124800 | 4291852150 | 23200 | 23250 | 23250 | 23150 | 2962 |
| 368 | 20230705 | 124700 | 4223090100 | 23250 | 23050 | 23300 | 23050 | 7300 |
| 369 | 20230705 | 124600 | 4053483650 | 23050 | 23150 | 23150 | 23000 | 1813 |
| 370 | 20230705 | 124500 | 4011678300 | 23150 | 23150 | 23250 | 23050 | 3729 |
| 371 | 20230705 | 124400 | 3925340100 | 23200 | 23050 | 23200 | 22950 | 11033 |
| 372 | 20230705 | 124300 | 3670208600 | 23100 | 22800 | 23100 | 22800 | 34270 |
| 373 | 20230705 | 124200 | 2884947800 | 22800 | 22800 | 22850 | 22750 | 4289 |
| 374 | 20230705 | 124100 | 2787162400 | 22800 | 22700 | 22800 | 22700 | 3955 |
| 375 | 20230705 | 124000 | 2697193300 | 22750 | 22750 | 22750 | 22700 | 1224 |
| 376 | 20230705 | 123900 | 2669372800 | 22750 | 22700 | 22750 | 22700 | 379 |
| 377 | 20230705 | 123800 | 2660766700 | 22750 | 22700 | 22750 | 22650 | 2124 |
| 378 | 20230705 | 123700 | 2612554350 | 22700 | 22700 | 22700 | 22650 | 260 |
| 379 | 20230705 | 123600 | 2606652900 | 22700 | 22650 | 22700 | 22650 | 3478 |
| 380 | 20230705 | 123500 | 2527796400 | 22650 | 22700 | 22700 | 22650 | 432 |
| 381 | 20230705 | 123400 | 2518011550 | 22650 | 22600 | 22650 | 22500 | 3858 |
| 382 | 20230705 | 123300 | 2430727800 | 22600 | 22600 | 22600 | 22550 | 215 |
| 383 | 20230705 | 123200 | 2425877000 | 22600 | 22600 | 22600 | 22600 | 64 |
| 384 | 20230705 | 123100 | 2424430600 | 22600 | 22550 | 22600 | 22550 | 98 |
| 385 | 20230705 | 123000 | 2422215850 | 22550 | 22550 | 22550 | 22550 | 871 |
| 386 | 20230705 | 122900 | 2402574800 | 22550 | 22550 | 22550 | 22500 | 49 |
| 387 | 20230705 | 122800 | 2401469900 | 22550 | 22550 | 22550 | 22550 | 1185 |
| 388 | 20230705 | 122700 | 2374748150 | 22550 | 22600 | 22600 | 22550 | 2815 |
| 389 | 20230705 | 122600 | 2311244200 | 22600 | 22600 | 22600 | 22600 | 81 |
| 390 | 20230705 | 122500 | 2309413600 | 22600 | 22550 | 22600 | 22550 | 273 |
| 391 | 20230705 | 122400 | 2303244550 | 22600 | 22650 | 22650 | 22600 | 438 |
| 392 | 20230705 | 122300 | 2293343300 | 22650 | 22600 | 22650 | 22600 | 460 |
| 393 | 20230705 | 122200 | 2282947200 | 22500 | 22500 | 22600 | 22500 | 8103 |
| 394 | 20230705 | 122100 | 2100285950 | 22500 | 22550 | 22550 | 22500 | 599 |
| 395 | 20230705 | 122000 | 2086807000 | 22550 | 22500 | 22550 | 22500 | 401 |
| 396 | 20230705 | 121900 | 2077784450 | 22500 | 22500 | 22500 | 22500 | 346 |
| 397 | 20230705 | 121800 | 2069999450 | 22500 | 22450 | 22500 | 22450 | 56 |
| 398 | 20230705 | 121700 | 2068740800 | 22500 | 22450 | 22500 | 22400 | 3493 |
| 399 | 20230705 | 121600 | 1990211750 | 22400 | 22450 | 22450 | 22400 | 119 |
| 400 | 20230705 | 121500 | 1987543500 | 22450 | 22400 | 22450 | 22400 | 28 |
| 401 | 20230705 | 121400 | 1986914950 | 22400 | 22400 | 22450 | 22400 | 293 |
| 402 | 20230705 | 121300 | 1980350350 | 22350 | 22400 | 22450 | 22350 | 159 |
| 403 | 20230705 | 121200 | 1976786150 | 22400 | 22450 | 22450 | 22400 | 221 |
| 404 | 20230705 | 121100 | 1971832250 | 22450 | 22450 | 22450 | 22450 | 167 |
| 405 | 20230705 | 121000 | 1968083100 | 22400 | 22450 | 22450 | 22400 | 77 |
| 406 | 20230705 | 120900 | 1966354500 | 22450 | 22450 | 22450 | 22450 | 33 |
| 407 | 20230705 | 120800 | 1965613650 | 22450 | 22400 | 22450 | 22400 | 27 |
| 408 | 20230705 | 120700 | 1965007550 | 22400 | 22450 | 22450 | 22400 | 400 |
| 409 | 20230705 | 120600 | 1956040500 | 22450 | 22400 | 22450 | 22400 | 56 |
| 410 | 20230705 | 120500 | 1954785100 | 22350 | 22400 | 22400 | 22350 | 53 |
| 411 | 20230705 | 120400 | 1953598250 | 22350 | 22300 | 22350 | 22300 | 1749 |
| 412 | 20230705 | 120300 | 1914540350 | 22300 | 22300 | 22300 | 22300 | 29 |
| 413 | 20230705 | 120200 | 1913893650 | 22300 | 22300 | 22300 | 22300 | 50 |
| 414 | 20230705 | 120100 | 1912778650 | 22300 | 22300 | 22300 | 22300 | 51 |
| 415 | 20230705 | 120000 | 1911641350 | 22250 | 22250 | 22300 | 22250 | 56 |
| 416 | 20230705 | 115900 | 1910392700 | 22300 | 22300 | 22300 | 22300 | 27 |
| 417 | 20230705 | 115800 | 1909790600 | 22250 | 22250 | 22250 | 22250 | 50 |
| 418 | 20230705 | 115700 | 1908678100 | 22300 | 22250 | 22300 | 22250 | 272 |
| 419 | 20230705 | 115600 | 1902625850 | 22300 | 22300 | 22300 | 22300 | 52 |
| 420 | 20230705 | 115500 | 1901466250 | 22300 | 22300 | 22300 | 22300 | 33 |
| 421 | 20230705 | 115400 | 1900730350 | 22250 | 22200 | 22250 | 22200 | 6 |
| 422 | 20230705 | 115300 | 1900597050 | 22200 | 22300 | 22300 | 22200 | 233 |
| 423 | 20230705 | 115200 | 1895416800 | 22300 | 22250 | 22300 | 22250 | 38 |
| 424 | 20230705 | 115100 | 1894569950 | 22300 | 22300 | 22300 | 22300 | 27 |
| 425 | 20230705 | 115000 | 1893967850 | 22300 | 22300 | 22300 | 22300 | 27 |
| 426 | 20230705 | 114900 | 1893365750 | 22300 | 22300 | 22300 | 22300 | 28 |
| 427 | 20230705 | 114800 | 1892741350 | 22300 | 22300 | 22300 | 22300 | 47 |
| 428 | 20230705 | 114700 | 1891693250 | 22300 | 22250 | 22300 | 22250 | 29 |
| 429 | 20230705 | 114600 | 1891046600 | 22300 | 22300 | 22300 | 22300 | 47 |
| 430 | 20230705 | 114500 | 1889998500 | 22250 | 22300 | 22300 | 22250 | 29 |
| 431 | 20230705 | 114400 | 1889351850 | 22300 | 22300 | 22300 | 22300 | 27 |
| 432 | 20230705 | 114300 | 1888749750 | 22300 | 22250 | 22300 | 22250 | 52 |
| 433 | 20230705 | 114200 | 1887591400 | 22250 | 22300 | 22300 | 22250 | 147 |
| 434 | 20230705 | 114100 | 1884319300 | 22250 | 22250 | 22250 | 22250 | 14 |
| 435 | 20230705 | 114000 | 1884007800 | 22250 | 22250 | 22250 | 22250 | 27 |
| 436 | 20230705 | 113900 | 1883407050 | 22250 | 22250 | 22250 | 22250 | 28 |
| 437 | 20230705 | 113800 | 1882784050 | 22200 | 22250 | 22250 | 22200 | 127 |
| 438 | 20230705 | 113700 | 1879963300 | 22250 | 22250 | 22250 | 22250 | 29 |
| 439 | 20230705 | 113600 | 1879318050 | 22250 | 22250 | 22250 | 22250 | 27 |
| 440 | 20230705 | 113500 | 1878717300 | 22250 | 22250 | 22250 | 22250 | 27 |
| 441 | 20230705 | 113400 | 1878116550 | 22250 | 22250 | 22250 | 22250 | 27 |
| 442 | 20230705 | 113300 | 1877515800 | 22300 | 22250 | 22300 | 22250 | 150 |
| 443 | 20230705 | 113200 | 1874173850 | 22250 | 22250 | 22250 | 22250 | 27 |
| 444 | 20230705 | 113100 | 1873573100 | 22200 | 22250 | 22250 | 22200 | 131 |
| 445 | 20230705 | 113000 | 1870660400 | 22250 | 22300 | 22300 | 22250 | 354 |
| 446 | 20230705 | 112900 | 1862782550 | 22300 | 22300 | 22300 | 22300 | 28 |
| 447 | 20230705 | 112800 | 1862158150 | 22300 | 22300 | 22300 | 22300 | 50 |
| 448 | 20230705 | 112700 | 1861043150 | 22300 | 22300 | 22300 | 22300 | 27 |
| 449 | 20230705 | 112600 | 1860441050 | 22300 | 22300 | 22300 | 22300 | 32 |
| 450 | 20230705 | 112500 | 1859727450 | 22300 | 22300 | 22300 | 22300 | 31 |
| 451 | 20230705 | 112400 | 1859036150 | 22300 | 22300 | 22300 | 22300 | 38 |
| 452 | 20230705 | 112300 | 1858188750 | 22300 | 22300 | 22300 | 22300 | 65 |
| 453 | 20230705 | 112200 | 1856739250 | 22250 | 22250 | 22250 | 22250 | 20 |
| 454 | 20230705 | 112100 | 1856294250 | 22250 | 22250 | 22250 | 22250 | 29 |
| 455 | 20230705 | 112000 | 1855649000 | 22200 | 22250 | 22250 | 22200 | 127 |
| 456 | 20230705 | 111900 | 1852828250 | 22200 | 22200 | 22200 | 22200 | 420 |
| 457 | 20230705 | 111800 | 1843504250 | 22200 | 22200 | 22200 | 22200 | 27 |
| 458 | 20230705 | 111700 | 1842904850 | 22150 | 22150 | 22150 | 22150 | 87 |
| 459 | 20230705 | 111600 | 1840977800 | 22100 | 22150 | 22150 | 22100 | 39 |
| 460 | 20230705 | 111500 | 1840114550 | 22100 | 22150 | 22150 | 22100 | 51 |
| 461 | 20230705 | 111400 | 1838986100 | 22100 | 22050 | 22100 | 22050 | 314 |
| 462 | 20230705 | 111300 | 1832046750 | 22050 | 22100 | 22150 | 22050 | 272 |
| 463 | 20230705 | 111200 | 1826035250 | 22100 | 22150 | 22150 | 22100 | 1441 |
| 464 | 20230705 | 111100 | 1794187800 | 22100 | 22150 | 22150 | 22100 | 77 |
| 465 | 20230705 | 111000 | 1792484750 | 22150 | 22100 | 22150 | 22100 | 72 |
| 466 | 20230705 | 110900 | 1790891950 | 22100 | 22150 | 22150 | 22100 | 222 |
| 467 | 20230705 | 110800 | 1785976250 | 22150 | 22150 | 22150 | 22150 | 28 |
| 468 | 20230705 | 110700 | 1785356050 | 22100 | 22200 | 22200 | 22100 | 1049 |
| 469 | 20230705 | 110600 | 1762153300 | 22200 | 22150 | 22200 | 22150 | 91 |
| 470 | 20230705 | 110500 | 1760135500 | 22150 | 22150 | 22150 | 22150 | 1972 |
| 471 | 20230705 | 110400 | 1716455700 | 22200 | 22200 | 22200 | 22200 | 29 |
| 472 | 20230705 | 110300 | 1715811900 | 22200 | 22100 | 22200 | 22100 | 198 |
| 473 | 20230705 | 110200 | 1711421200 | 22100 | 22050 | 22100 | 22050 | 707 |
| 474 | 20230705 | 110100 | 1695797500 | 22100 | 22100 | 22100 | 22100 | 43 |
| 475 | 20230705 | 110000 | 1694847200 | 22100 | 22100 | 22100 | 22100 | 55 |
| 476 | 20230705 | 105900 | 1693631700 | 22050 | 22100 | 22100 | 22050 | 662 |
| 477 | 20230705 | 105800 | 1679033150 | 22100 | 22100 | 22100 | 22050 | 1975 |
| 478 | 20230705 | 105700 | 1635386900 | 22100 | 22150 | 22150 | 22100 | 49 |
| 479 | 20230705 | 105600 | 1634302600 | 22100 | 22150 | 22150 | 22100 | 187 |
| 480 | 20230705 | 105500 | 1630160600 | 22150 | 22100 | 22150 | 22100 | 502 |
| 481 | 20230705 | 105400 | 1619041350 | 22150 | 22150 | 22150 | 22150 | 1101 |
| 482 | 20230705 | 105300 | 1594654200 | 22150 | 22200 | 22200 | 22150 | 190 |
| 483 | 20230705 | 105200 | 1590445650 | 22150 | 22150 | 22150 | 22150 | 1 |
| 484 | 20230705 | 105100 | 1590423500 | 22150 | 22100 | 22150 | 22100 | 141 |
| 485 | 20230705 | 105000 | 1587302350 | 22100 | 22150 | 22150 | 22100 | 151 |
| 486 | 20230705 | 104900 | 1583964450 | 22150 | 22150 | 22150 | 22150 | 326 |
| 487 | 20230705 | 104800 | 1576743550 | 22150 | 22200 | 22250 | 22150 | 510 |
| 488 | 20230705 | 104700 | 1565442550 | 22150 | 22150 | 22150 | 22150 | 4 |
| 489 | 20230705 | 104600 | 1565353950 | 22150 | 22150 | 22150 | 22100 | 3110 |
| 490 | 20230705 | 104500 | 1496569050 | 22150 | 22150 | 22150 | 22150 | 301 |
| 491 | 20230705 | 104400 | 1489901900 | 22150 | 22150 | 22150 | 22150 | 70 |
| 492 | 20230705 | 104300 | 1488351400 | 22150 | 22250 | 22250 | 22150 | 5095 |
| 493 | 20230705 | 104200 | 1375333950 | 22250 | 22250 | 22250 | 22250 | 22 |
| 494 | 20230705 | 104100 | 1374844450 | 22250 | 22250 | 22250 | 22250 | 2 |
| 495 | 20230705 | 104000 | 1374799950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 496 | 20230705 | 103900 | 1374799950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 497 | 20230705 | 103800 | 1374799950 | 22300 | 22300 | 22300 | 22200 | 2772 |
| 498 | 20230705 | 103700 | 1313142000 | 22300 | 22250 | 22300 | 22250 | 23 |
| 499 | 20230705 | 103600 | 1312629750 | 22250 | 22300 | 22300 | 22250 | 16 |
| 500 | 20230705 | 103500 | 1312273700 | 22250 | 22250 | 22250 | 22250 | 30 |
| 501 | 20230705 | 103400 | 1311606200 | 22300 | 22250 | 22300 | 22250 | 113 |
| 502 | 20230705 | 103300 | 1309091900 | 22250 | 22250 | 22300 | 22250 | 407 |
| 503 | 20230705 | 103200 | 1300036100 | 22250 | 22250 | 22250 | 22250 | 1671 |
| 504 | 20230705 | 103100 | 1262856350 | 22300 | 22250 | 22300 | 22250 | 36 |
| 505 | 20230705 | 103000 | 1262055250 | 22250 | 22250 | 22250 | 22250 | 30 |
| 506 | 20230705 | 102900 | 1261387750 | 22250 | 22300 | 22300 | 22250 | 319 |
| 507 | 20230705 | 102800 | 1254289250 | 22300 | 22300 | 22300 | 22300 | 45 |
| 508 | 20230705 | 102700 | 1253285750 | 22300 | 22350 | 22350 | 22300 | 21 |
| 509 | 20230705 | 102600 | 1252817150 | 22350 | 22300 | 22350 | 22300 | 1088 |
| 510 | 20230705 | 102500 | 1228553750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 511 | 20230705 | 102400 | 1228553750 | 22250 | 22200 | 22250 | 22200 | 107 |
| 512 | 20230705 | 102300 | 1226177550 | 22200 | 22250 | 22300 | 22200 | 555 |
| 513 | 20230705 | 102200 | 1213847350 | 22200 | 22200 | 22200 | 22200 | 30 |
| 514 | 20230705 | 102100 | 1213181350 | 22200 | 22300 | 22300 | 22200 | 65 |
| 515 | 20230705 | 102000 | 1211738250 | 22150 | 22150 | 22300 | 22150 | 1920 |
| 516 | 20230705 | 101900 | 1169157650 | 22150 | 22250 | 22250 | 22050 | 6602 |
| 517 | 20230705 | 101800 | 1022832750 | 22300 | 22300 | 22300 | 22300 | 77 |
| 518 | 20230705 | 101700 | 1021115650 | 22300 | 22350 | 22350 | 22300 | 910 |
| 519 | 20230705 | 101600 | 1000815100 | 22300 | 22300 | 22300 | 22300 | 149 |
| 520 | 20230705 | 101500 | 997492400 | 22300 | 22300 | 22350 | 22300 | 102 |
| 521 | 20230705 | 101400 | 995217750 | 22300 | 22350 | 22350 | 22300 | 4 |
| 522 | 20230705 | 101300 | 995128500 | 22300 | 22350 | 22350 | 22250 | 632 |
| 523 | 20230705 | 101200 | 981035300 | 22300 | 22250 | 22300 | 22250 | 1155 |
| 524 | 20230705 | 101100 | 955283800 | 22350 | 22250 | 22350 | 22250 | 296 |
| 525 | 20230705 | 101000 | 948683000 | 22300 | 22350 | 22350 | 22300 | 615 |
| 526 | 20230705 | 100900 | 934968000 | 22350 | 22300 | 22350 | 22300 | 215 |
| 527 | 20230705 | 100800 | 930173400 | 22350 | 22300 | 22350 | 22250 | 829 |
| 528 | 20230705 | 100700 | 911707100 | 22300 | 22350 | 22350 | 22300 | 445 |
| 529 | 20230705 | 100600 | 901783400 | 22350 | 22400 | 22400 | 22350 | 331 |
| 530 | 20230705 | 100500 | 894385500 | 22400 | 22450 | 22450 | 22400 | 1159 |
| 531 | 20230705 | 100400 | 868423800 | 22450 | 22400 | 22450 | 22400 | 248 |
| 532 | 20230705 | 100300 | 862866050 | 22400 | 22400 | 22400 | 22400 | 1 |
| 533 | 20230705 | 100200 | 862843650 | 22500 | 22450 | 22500 | 22400 | 1330 |
| 534 | 20230705 | 100100 | 832999950 | 22500 | 22450 | 22500 | 22450 | 501 |
| 535 | 20230705 | 100000 | 821752450 | 22500 | 22500 | 22500 | 22450 | 53 |
| 536 | 20230705 | 095900 | 820562450 | 22450 | 22450 | 22450 | 22450 | 36 |
| 537 | 20230705 | 095800 | 819754250 | 22550 | 22450 | 22550 | 22450 | 616 |
| 538 | 20230705 | 095700 | 805924850 | 22500 | 22550 | 22550 | 22500 | 986 |
| 539 | 20230705 | 095600 | 783739350 | 22550 | 22550 | 22550 | 22550 | 1 |
| 540 | 20230705 | 095500 | 783716800 | 22550 | 22600 | 22600 | 22550 | 1686 |
| 541 | 20230705 | 095400 | 745694950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 542 | 20230705 | 095300 | 745694950 | 22600 | 22650 | 22650 | 22600 | 374 |
| 543 | 20230705 | 095200 | 737238750 | 22650 | 22600 | 22650 | 22600 | 31 |
| 544 | 20230705 | 095100 | 736538100 | 22600 | 22600 | 22600 | 22600 | 420 |
| 545 | 20230705 | 095000 | 727046100 | 22600 | 22600 | 22600 | 22600 | 10 |
| 546 | 20230705 | 094900 | 726820100 | 22600 | 22650 | 22650 | 22600 | 2767 |
| 547 | 20230705 | 094800 | 664281050 | 22650 | 22650 | 22650 | 22650 | 220 |
| 548 | 20230705 | 094700 | 659298050 | 22650 | 22650 | 22700 | 22650 | 130 |
| 549 | 20230705 | 094600 | 656352050 | 22700 | 22700 | 22700 | 22600 | 373 |
| 550 | 20230705 | 094500 | 647910550 | 22650 | 22650 | 22650 | 22650 | 2 |
| 551 | 20230705 | 094400 | 647865250 | 22650 | 22650 | 22700 | 22650 | 85 |
| 552 | 20230705 | 094300 | 645939750 | 22650 | 22650 | 22650 | 22650 | 251 |
| 553 | 20230705 | 094200 | 640254600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 554 | 20230705 | 094100 | 640254600 | 22700 | 22650 | 22700 | 22650 | 245 |
| 555 | 20230705 | 094000 | 634694900 | 22700 | 22650 | 22700 | 22650 | 38 |
| 556 | 20230705 | 093900 | 633832350 | 22650 | 22650 | 22700 | 22650 | 254 |
| 557 | 20230705 | 093800 | 628079200 | 22650 | 22700 | 22700 | 22650 | 5 |
| 558 | 20230705 | 093700 | 627965900 | 22650 | 22700 | 22700 | 22650 | 779 |
| 559 | 20230705 | 093600 | 610283250 | 22700 | 22700 | 22700 | 22650 | 523 |
| 560 | 20230705 | 093500 | 598425250 | 22650 | 22700 | 22750 | 22650 | 2505 |
| 561 | 20230705 | 093400 | 541686350 | 22700 | 22700 | 22700 | 22700 | 1244 |
| 562 | 20230705 | 093300 | 513447550 | 22700 | 22650 | 22700 | 22650 | 178 |
| 563 | 20230705 | 093200 | 509415800 | 22700 | 22700 | 22700 | 22700 | 5 |
| 564 | 20230705 | 093100 | 509302300 | 22700 | 22550 | 22700 | 22550 | 4234 |
| 565 | 20230705 | 093000 | 413451000 | 22600 | 22500 | 22600 | 22500 | 454 |
| 566 | 20230705 | 092900 | 403225000 | 22450 | 22500 | 22500 | 22450 | 401 |
| 567 | 20230705 | 092800 | 394222500 | 22500 | 22500 | 22550 | 22500 | 105 |
| 568 | 20230705 | 092700 | 391859950 | 22450 | 22500 | 22550 | 22450 | 1061 |
| 569 | 20230705 | 092600 | 367993700 | 22550 | 22550 | 22550 | 22550 | 16 |
| 570 | 20230705 | 092500 | 367632900 | 22500 | 22550 | 22550 | 22500 | 7 |
| 571 | 20230705 | 092400 | 367475150 | 22550 | 22500 | 22550 | 22500 | 101 |
| 572 | 20230705 | 092300 | 365202600 | 22500 | 22500 | 22500 | 22500 | 410 |
| 573 | 20230705 | 092200 | 355977600 | 22550 | 22500 | 22550 | 22500 | 258 |
| 574 | 20230705 | 092100 | 350172050 | 22500 | 22500 | 22500 | 22500 | 147 |
| 575 | 20230705 | 092000 | 346864550 | 22500 | 22500 | 22550 | 22500 | 1236 |
| 576 | 20230705 | 091900 | 319054050 | 22550 | 22500 | 22550 | 22500 | 391 |
| 577 | 20230705 | 091800 | 310240850 | 22500 | 22500 | 22550 | 22500 | 160 |
| 578 | 20230705 | 091700 | 306640800 | 22500 | 22500 | 22550 | 22450 | 1206 |
| 579 | 20230705 | 091600 | 279507050 | 22550 | 22600 | 22600 | 22500 | 43 |
| 580 | 20230705 | 091500 | 278538950 | 22500 | 22550 | 22600 | 22500 | 1356 |
| 581 | 20230705 | 091400 | 247978900 | 22550 | 22550 | 22550 | 22550 | 624 |
| 582 | 20230705 | 091300 | 233907700 | 22500 | 22500 | 22550 | 22500 | 255 |
| 583 | 20230705 | 091200 | 228170150 | 22550 | 22500 | 22550 | 22500 | 219 |
| 584 | 20230705 | 091100 | 223232500 | 22550 | 22550 | 22550 | 22500 | 210 |
| 585 | 20230705 | 091000 | 218497150 | 22550 | 22500 | 22550 | 22500 | 58 |
| 586 | 20230705 | 090900 | 217191500 | 22600 | 22600 | 22600 | 22600 | 52 |
| 587 | 20230705 | 090800 | 216016300 | 22500 | 22500 | 22600 | 22500 | 110 |
| 588 | 20230705 | 090700 | 213541200 | 22500 | 22500 | 22600 | 22450 | 366 |
| 589 | 20230705 | 090600 | 205306450 | 22500 | 22600 | 22650 | 22450 | 2240 |
| 590 | 20230705 | 090500 | 154916800 | 22600 | 22550 | 22600 | 22500 | 332 |
| 591 | 20230705 | 090400 | 147420750 | 22600 | 22650 | 22650 | 22500 | 338 |
| 592 | 20230705 | 090300 | 139812950 | 22500 | 22650 | 22700 | 22500 | 1643 |
| 593 | 20230705 | 090200 | 102803300 | 22750 | 22700 | 22750 | 22550 | 735 |
| 594 | 20230705 | 090100 | 86171000 | 22650 | 22600 | 22700 | 22600 | 377 |
| 595 | 20230705 | 090000 | 77631900 | 22600 | 22500 | 22600 | 22500 | 3380 |