32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 185900 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 5862 |
| 3 | 20230705 | 185800 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20230705 | 185700 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20230705 | 185600 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20230705 | 185500 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20230705 | 185400 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20230705 | 185300 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20230705 | 185200 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20230705 | 185100 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20230705 | 185000 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20230705 | 184900 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20230705 | 184800 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20230705 | 184700 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20230705 | 184600 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20230705 | 184500 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20230705 | 184400 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20230705 | 184300 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20230705 | 184200 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20230705 | 184100 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20230705 | 184000 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20230705 | 183900 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20230705 | 183800 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20230705 | 183700 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20230705 | 183600 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20230705 | 183500 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20230705 | 183400 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20230705 | 183300 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20230705 | 183200 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20230705 | 183100 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20230705 | 183000 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20230705 | 182900 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 5862 |
| 33 | 20230705 | 182800 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20230705 | 182700 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20230705 | 182600 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20230705 | 182500 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20230705 | 182400 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20230705 | 182300 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20230705 | 182200 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20230705 | 182100 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20230705 | 182000 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20230705 | 181900 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20230705 | 181800 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20230705 | 181700 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20230705 | 181600 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20230705 | 181500 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20230705 | 181400 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20230705 | 181300 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20230705 | 181200 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20230705 | 181100 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20230705 | 181000 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20230705 | 180900 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20230705 | 180800 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20230705 | 180700 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20230705 | 180600 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20230705 | 180500 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20230705 | 180400 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20230705 | 180300 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20230705 | 180200 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20230705 | 180100 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20230705 | 180000 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20230705 | 175900 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 5862 |
| 63 | 20230705 | 175800 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20230705 | 175700 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20230705 | 175600 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20230705 | 175500 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20230705 | 175400 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20230705 | 175300 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20230705 | 175200 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20230705 | 175100 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20230705 | 175000 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20230705 | 174900 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20230705 | 174800 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20230705 | 174700 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20230705 | 174600 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20230705 | 174500 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20230705 | 174400 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20230705 | 174300 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20230705 | 174200 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20230705 | 174100 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20230705 | 174000 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20230705 | 173900 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20230705 | 173800 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20230705 | 173700 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20230705 | 173600 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20230705 | 173500 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20230705 | 173400 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20230705 | 173300 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20230705 | 173200 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20230705 | 173100 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20230705 | 173000 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20230705 | 172900 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 5862 |
| 93 | 20230705 | 172800 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20230705 | 172700 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20230705 | 172600 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20230705 | 172500 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20230705 | 172400 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20230705 | 172300 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20230705 | 172200 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20230705 | 172100 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20230705 | 172000 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20230705 | 171900 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20230705 | 171800 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20230705 | 171700 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20230705 | 171600 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20230705 | 171500 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20230705 | 171400 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20230705 | 171300 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20230705 | 171200 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20230705 | 171100 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20230705 | 171000 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20230705 | 170900 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20230705 | 170800 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20230705 | 170700 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20230705 | 170600 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20230705 | 170500 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20230705 | 170400 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20230705 | 170300 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20230705 | 170200 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20230705 | 170100 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20230705 | 170000 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20230705 | 165900 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 5862 |
| 123 | 20230705 | 165800 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20230705 | 165700 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20230705 | 165600 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20230705 | 165500 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20230705 | 165400 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20230705 | 165300 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20230705 | 165200 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20230705 | 165100 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20230705 | 165000 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20230705 | 164900 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20230705 | 164800 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20230705 | 164700 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20230705 | 164600 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20230705 | 164500 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20230705 | 164400 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20230705 | 164300 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20230705 | 164200 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20230705 | 164100 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20230705 | 164000 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20230705 | 163900 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20230705 | 163800 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20230705 | 163700 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20230705 | 163600 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20230705 | 163500 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20230705 | 163400 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20230705 | 163300 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20230705 | 163200 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20230705 | 163100 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20230705 | 163000 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20230705 | 162900 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 5862 |
| 153 | 20230705 | 162800 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20230705 | 162700 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20230705 | 162600 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20230705 | 162500 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20230705 | 162400 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20230705 | 162300 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20230705 | 162200 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20230705 | 162100 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20230705 | 162000 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20230705 | 161900 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20230705 | 161800 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20230705 | 161700 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20230705 | 161600 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20230705 | 161500 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20230705 | 161400 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20230705 | 161300 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20230705 | 161200 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20230705 | 161100 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20230705 | 161000 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20230705 | 160900 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20230705 | 160800 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20230705 | 160700 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20230705 | 160600 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20230705 | 160500 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20230705 | 160400 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20230705 | 160300 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20230705 | 160200 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20230705 | 160100 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20230705 | 160000 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20230705 | 155900 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 5862 |
| 183 | 20230705 | 155800 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20230705 | 155700 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20230705 | 155600 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20230705 | 155500 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20230705 | 155400 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20230705 | 155300 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20230705 | 155200 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20230705 | 155100 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20230705 | 155000 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20230705 | 154900 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20230705 | 154800 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20230705 | 154700 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20230705 | 154600 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20230705 | 154500 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20230705 | 154400 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20230705 | 154300 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20230705 | 154200 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20230705 | 154100 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20230705 | 154000 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20230705 | 153900 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20230705 | 153800 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20230705 | 153700 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20230705 | 153600 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20230705 | 153500 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20230705 | 153400 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20230705 | 153300 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20230705 | 153200 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20230705 | 153100 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20230705 | 153000 | 6545661500 | 39550 | 39550 | 39550 | 39550 | 5862 |
| 212 | 20230705 | 152900 | 6313819400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 213 | 20230705 | 152800 | 6313819400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20230705 | 152700 | 6313819400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20230705 | 152600 | 6313819400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20230705 | 152500 | 6313819400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20230705 | 152400 | 6313819400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20230705 | 152300 | 6313819400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20230705 | 152200 | 6313819400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20230705 | 152100 | 6313819400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20230705 | 152000 | 6313819400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20230705 | 151900 | 6313819400 | 39600 | 39700 | 39700 | 39600 | 303 |
| 223 | 20230705 | 151800 | 6301809900 | 39700 | 39600 | 39700 | 39600 | 2777 |
| 224 | 20230705 | 151700 | 6191706850 | 39650 | 39650 | 39650 | 39650 | 302 |
| 225 | 20230705 | 151600 | 6179732550 | 39650 | 39650 | 39650 | 39600 | 190 |
| 226 | 20230705 | 151500 | 6172199100 | 39650 | 39600 | 39650 | 39600 | 21 |
| 227 | 20230705 | 151400 | 6171366500 | 39600 | 39600 | 39650 | 39600 | 103 |
| 228 | 20230705 | 151300 | 6167283100 | 39650 | 39650 | 39650 | 39650 | 73 |
| 229 | 20230705 | 151200 | 6164388650 | 39650 | 39600 | 39650 | 39600 | 9 |
| 230 | 20230705 | 151100 | 6164032200 | 39600 | 39650 | 39650 | 39600 | 72 |
| 231 | 20230705 | 151000 | 6161177450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 232 | 20230705 | 150900 | 6161177450 | 39650 | 39600 | 39650 | 39600 | 793 |
| 233 | 20230705 | 150800 | 6129771400 | 39650 | 39650 | 39700 | 39600 | 232 |
| 234 | 20230705 | 150700 | 6120571600 | 39700 | 39650 | 39700 | 39650 | 516 |
| 235 | 20230705 | 150600 | 6100108800 | 39700 | 39650 | 39700 | 39650 | 244 |
| 236 | 20230705 | 150500 | 6090427350 | 39650 | 39700 | 39700 | 39650 | 197 |
| 237 | 20230705 | 150400 | 6082609550 | 39700 | 39650 | 39700 | 39650 | 264 |
| 238 | 20230705 | 150300 | 6072136100 | 39700 | 39600 | 39700 | 39600 | 686 |
| 239 | 20230705 | 150200 | 6044931000 | 39650 | 39650 | 39650 | 39650 | 260 |
| 240 | 20230705 | 150100 | 6034622000 | 39650 | 39650 | 39650 | 39600 | 1150 |
| 241 | 20230705 | 150000 | 5989052100 | 39650 | 39700 | 39700 | 39650 | 408 |
| 242 | 20230705 | 145900 | 5972866050 | 39650 | 39700 | 39700 | 39650 | 380 |
| 243 | 20230705 | 145800 | 5957780850 | 39700 | 39650 | 39700 | 39600 | 587 |
| 244 | 20230705 | 145700 | 5934498350 | 39700 | 39700 | 39700 | 39650 | 658 |
| 245 | 20230705 | 145600 | 5908376050 | 39700 | 39700 | 39700 | 39700 | 287 |
| 246 | 20230705 | 145500 | 5896982150 | 39650 | 39650 | 39700 | 39650 | 408 |
| 247 | 20230705 | 145400 | 5880793050 | 39700 | 39700 | 39700 | 39700 | 228 |
| 248 | 20230705 | 145300 | 5871741450 | 39650 | 39700 | 39700 | 39650 | 309 |
| 249 | 20230705 | 145200 | 5859481650 | 39700 | 39700 | 39700 | 39700 | 15 |
| 250 | 20230705 | 145100 | 5858886150 | 39700 | 39650 | 39700 | 39650 | 337 |
| 251 | 20230705 | 145000 | 5845511250 | 39650 | 39650 | 39650 | 39650 | 236 |
| 252 | 20230705 | 144900 | 5836153850 | 39600 | 39550 | 39600 | 39550 | 132 |
| 253 | 20230705 | 144800 | 5830927150 | 39550 | 39600 | 39650 | 39550 | 613 |
| 254 | 20230705 | 144700 | 5806644200 | 39650 | 39600 | 39650 | 39600 | 675 |
| 255 | 20230705 | 144600 | 5779892000 | 39650 | 39650 | 39650 | 39600 | 584 |
| 256 | 20230705 | 144500 | 5756756050 | 39600 | 39600 | 39650 | 39600 | 504 |
| 257 | 20230705 | 144400 | 5736784600 | 39700 | 39650 | 39700 | 39650 | 163 |
| 258 | 20230705 | 144300 | 5730317600 | 39650 | 39650 | 39700 | 39600 | 437 |
| 259 | 20230705 | 144200 | 5712978950 | 39650 | 39650 | 39650 | 39650 | 243 |
| 260 | 20230705 | 144100 | 5703344000 | 39650 | 39600 | 39650 | 39600 | 16 |
| 261 | 20230705 | 144000 | 5702709650 | 39650 | 39650 | 39700 | 39600 | 254 |
| 262 | 20230705 | 143900 | 5692636900 | 39700 | 39650 | 39700 | 39650 | 363 |
| 263 | 20230705 | 143800 | 5678240900 | 39650 | 39600 | 39650 | 39550 | 288 |
| 264 | 20230705 | 143700 | 5666828150 | 39600 | 39650 | 39650 | 39600 | 444 |
| 265 | 20230705 | 143600 | 5649235650 | 39650 | 39600 | 39650 | 39600 | 202 |
| 266 | 20230705 | 143500 | 5641226700 | 39600 | 39600 | 39650 | 39600 | 308 |
| 267 | 20230705 | 143400 | 5629020500 | 39600 | 39550 | 39650 | 39550 | 299 |
| 268 | 20230705 | 143300 | 5617173000 | 39600 | 39600 | 39600 | 39550 | 168 |
| 269 | 20230705 | 143200 | 5610520250 | 39600 | 39600 | 39650 | 39550 | 500 |
| 270 | 20230705 | 143100 | 5590724450 | 39650 | 39650 | 39650 | 39600 | 494 |
| 271 | 20230705 | 143000 | 5571148950 | 39650 | 39650 | 39650 | 39600 | 1103 |
| 272 | 20230705 | 142900 | 5527415050 | 39650 | 39650 | 39700 | 39600 | 294 |
| 273 | 20230705 | 142800 | 5515757250 | 39700 | 39600 | 39700 | 39600 | 340 |
| 274 | 20230705 | 142700 | 5502260350 | 39650 | 39650 | 39650 | 39600 | 300 |
| 275 | 20230705 | 142600 | 5490365450 | 39650 | 39600 | 39650 | 39600 | 191 |
| 276 | 20230705 | 142500 | 5482792350 | 39600 | 39600 | 39650 | 39600 | 568 |
| 277 | 20230705 | 142400 | 5460291450 | 39600 | 39650 | 39650 | 39600 | 389 |
| 278 | 20230705 | 142300 | 5444875350 | 39650 | 39600 | 39650 | 39500 | 180 |
| 279 | 20230705 | 142200 | 5437748950 | 39550 | 39650 | 39650 | 39550 | 468 |
| 280 | 20230705 | 142100 | 5419216750 | 39600 | 39600 | 39600 | 39550 | 542 |
| 281 | 20230705 | 142000 | 5397770550 | 39600 | 39600 | 39600 | 39550 | 418 |
| 282 | 20230705 | 141900 | 5381230600 | 39500 | 39600 | 39600 | 39500 | 198 |
| 283 | 20230705 | 141800 | 5373392800 | 39550 | 39600 | 39600 | 39550 | 67 |
| 284 | 20230705 | 141700 | 5370742200 | 39600 | 39550 | 39600 | 39500 | 680 |
| 285 | 20230705 | 141600 | 5343854850 | 39550 | 39550 | 39600 | 39550 | 215 |
| 286 | 20230705 | 141500 | 5335342850 | 39550 | 39600 | 39600 | 39550 | 296 |
| 287 | 20230705 | 141400 | 5323625100 | 39600 | 39600 | 39600 | 39600 | 583 |
| 288 | 20230705 | 141300 | 5300538300 | 39600 | 39600 | 39600 | 39600 | 213 |
| 289 | 20230705 | 141200 | 5292103500 | 39600 | 39600 | 39600 | 39600 | 498 |
| 290 | 20230705 | 141100 | 5272382700 | 39550 | 39600 | 39600 | 39550 | 1285 |
| 291 | 20230705 | 141000 | 5221499700 | 39550 | 39600 | 39600 | 39550 | 348 |
| 292 | 20230705 | 140900 | 5207724900 | 39550 | 39550 | 39550 | 39550 | 264 |
| 293 | 20230705 | 140800 | 5197283700 | 39500 | 39500 | 39550 | 39500 | 123 |
| 294 | 20230705 | 140700 | 5192422150 | 39550 | 39600 | 39600 | 39500 | 378 |
| 295 | 20230705 | 140600 | 5177474850 | 39550 | 39600 | 39600 | 39550 | 222 |
| 296 | 20230705 | 140500 | 5168691700 | 39600 | 39550 | 39600 | 39550 | 332 |
| 297 | 20230705 | 140400 | 5155548350 | 39600 | 39550 | 39600 | 39550 | 168 |
| 298 | 20230705 | 140300 | 5148895850 | 39550 | 39550 | 39550 | 39550 | 266 |
| 299 | 20230705 | 140200 | 5138375550 | 39550 | 39500 | 39550 | 39500 | 415 |
| 300 | 20230705 | 140100 | 5121972900 | 39500 | 39500 | 39500 | 39500 | 125 |
| 301 | 20230705 | 140000 | 5117035400 | 39500 | 39600 | 39600 | 39500 | 643 |
| 302 | 20230705 | 135900 | 5091596450 | 39600 | 39550 | 39600 | 39550 | 370 |
| 303 | 20230705 | 135800 | 5076955450 | 39550 | 39500 | 39550 | 39500 | 452 |
| 304 | 20230705 | 135700 | 5059078900 | 39550 | 39550 | 39550 | 39550 | 75 |
| 305 | 20230705 | 135600 | 5056112650 | 39550 | 39550 | 39550 | 39550 | 164 |
| 306 | 20230705 | 135500 | 5049626450 | 39550 | 39550 | 39550 | 39550 | 195 |
| 307 | 20230705 | 135400 | 5041914200 | 39500 | 39450 | 39500 | 39450 | 576 |
| 308 | 20230705 | 135300 | 5019174800 | 39450 | 39400 | 39450 | 39400 | 628 |
| 309 | 20230705 | 135200 | 4994414350 | 39350 | 39400 | 39400 | 39350 | 774 |
| 310 | 20230705 | 135100 | 4963955600 | 39450 | 39500 | 39500 | 39450 | 307 |
| 311 | 20230705 | 135000 | 4951834950 | 39450 | 39400 | 39450 | 39400 | 633 |
| 312 | 20230705 | 134900 | 4926884200 | 39450 | 39450 | 39500 | 39450 | 257 |
| 313 | 20230705 | 134800 | 4916737500 | 39500 | 39450 | 39500 | 39450 | 193 |
| 314 | 20230705 | 134700 | 4909116050 | 39450 | 39500 | 39500 | 39450 | 611 |
| 315 | 20230705 | 134600 | 4884993850 | 39500 | 39450 | 39500 | 39450 | 286 |
| 316 | 20230705 | 134500 | 4873703550 | 39500 | 39500 | 39500 | 39450 | 80 |
| 317 | 20230705 | 134400 | 4870543600 | 39500 | 39500 | 39500 | 39450 | 532 |
| 318 | 20230705 | 134300 | 4849545750 | 39450 | 39500 | 39550 | 39450 | 764 |
| 319 | 20230705 | 134200 | 4819379200 | 39550 | 39550 | 39550 | 39550 | 135 |
| 320 | 20230705 | 134100 | 4814039950 | 39500 | 39550 | 39550 | 39500 | 382 |
| 321 | 20230705 | 134000 | 4798939300 | 39550 | 39550 | 39550 | 39550 | 484 |
| 322 | 20230705 | 133900 | 4779797100 | 39550 | 39550 | 39550 | 39550 | 194 |
| 323 | 20230705 | 133800 | 4772124400 | 39500 | 39550 | 39550 | 39500 | 187 |
| 324 | 20230705 | 133700 | 4764730300 | 39500 | 39450 | 39500 | 39450 | 318 |
| 325 | 20230705 | 133600 | 4752173900 | 39450 | 39400 | 39450 | 39400 | 305 |
| 326 | 20230705 | 133500 | 4740143800 | 39450 | 39450 | 39450 | 39450 | 150 |
| 327 | 20230705 | 133400 | 4734226300 | 39400 | 39450 | 39450 | 39400 | 319 |
| 328 | 20230705 | 133300 | 4721641900 | 39450 | 39450 | 39450 | 39400 | 383 |
| 329 | 20230705 | 133200 | 4706532800 | 39450 | 39450 | 39450 | 39400 | 191 |
| 330 | 20230705 | 133100 | 4698997900 | 39450 | 39500 | 39500 | 39400 | 515 |
| 331 | 20230705 | 133000 | 4678686500 | 39450 | 39500 | 39500 | 39450 | 280 |
| 332 | 20230705 | 132900 | 4667639950 | 39500 | 39500 | 39500 | 39500 | 293 |
| 333 | 20230705 | 132800 | 4656066450 | 39550 | 39550 | 39550 | 39500 | 367 |
| 334 | 20230705 | 132700 | 4641553700 | 39550 | 39550 | 39550 | 39550 | 160 |
| 335 | 20230705 | 132600 | 4635225700 | 39550 | 39550 | 39550 | 39550 | 153 |
| 336 | 20230705 | 132500 | 4629174550 | 39550 | 39500 | 39550 | 39500 | 361 |
| 337 | 20230705 | 132400 | 4614904400 | 39500 | 39500 | 39500 | 39500 | 148 |
| 338 | 20230705 | 132300 | 4609058400 | 39450 | 39450 | 39450 | 39450 | 467 |
| 339 | 20230705 | 132200 | 4590635250 | 39450 | 39600 | 39600 | 39450 | 552 |
| 340 | 20230705 | 132100 | 4568799400 | 39600 | 39600 | 39600 | 39600 | 60 |
| 341 | 20230705 | 132000 | 4566423400 | 39600 | 39550 | 39600 | 39550 | 177 |
| 342 | 20230705 | 131900 | 4559414250 | 39600 | 39550 | 39600 | 39550 | 176 |
| 343 | 20230705 | 131800 | 4552444700 | 39550 | 39550 | 39600 | 39550 | 214 |
| 344 | 20230705 | 131700 | 4543971050 | 39550 | 39550 | 39550 | 39550 | 362 |
| 345 | 20230705 | 131600 | 4529653950 | 39500 | 39550 | 39550 | 39500 | 378 |
| 346 | 20230705 | 131500 | 4514713650 | 39650 | 39700 | 39700 | 39600 | 329 |
| 347 | 20230705 | 131400 | 4501664550 | 39650 | 39700 | 39700 | 39650 | 285 |
| 348 | 20230705 | 131300 | 4490354000 | 39700 | 39650 | 39700 | 39650 | 264 |
| 349 | 20230705 | 131200 | 4479883250 | 39600 | 39600 | 39650 | 39600 | 212 |
| 350 | 20230705 | 131100 | 4471480400 | 39650 | 39650 | 39650 | 39650 | 62 |
| 351 | 20230705 | 131000 | 4469022100 | 39600 | 39600 | 39650 | 39600 | 444 |
| 352 | 20230705 | 130900 | 4451426450 | 39550 | 39550 | 39550 | 39550 | 135 |
| 353 | 20230705 | 130800 | 4446087200 | 39550 | 39550 | 39550 | 39550 | 233 |
| 354 | 20230705 | 130700 | 4436872050 | 39500 | 39550 | 39600 | 39500 | 860 |
| 355 | 20230705 | 130600 | 4402858050 | 39600 | 39700 | 39700 | 39600 | 550 |
| 356 | 20230705 | 130500 | 4381044450 | 39700 | 39650 | 39700 | 39650 | 161 |
| 357 | 20230705 | 130400 | 4374653350 | 39650 | 39650 | 39700 | 39650 | 270 |
| 358 | 20230705 | 130300 | 4363937200 | 39650 | 39700 | 39700 | 39650 | 243 |
| 359 | 20230705 | 130200 | 4354290850 | 39650 | 39700 | 39700 | 39650 | 311 |
| 360 | 20230705 | 130100 | 4341950850 | 39650 | 39700 | 39750 | 39650 | 561 |
| 361 | 20230705 | 130000 | 4319669750 | 39700 | 39750 | 39750 | 39700 | 240 |
| 362 | 20230705 | 125900 | 4310131950 | 39700 | 39650 | 39750 | 39650 | 282 |
| 363 | 20230705 | 125800 | 4298938250 | 39700 | 39700 | 39700 | 39650 | 202 |
| 364 | 20230705 | 125700 | 4290920950 | 39700 | 39700 | 39700 | 39650 | 316 |
| 365 | 20230705 | 125600 | 4278375800 | 39700 | 39650 | 39700 | 39650 | 166 |
| 366 | 20230705 | 125500 | 4271788550 | 39650 | 39700 | 39750 | 39650 | 455 |
| 367 | 20230705 | 125400 | 4253726650 | 39700 | 39800 | 39850 | 39700 | 331 |
| 368 | 20230705 | 125300 | 4240547500 | 39800 | 39800 | 39800 | 39800 | 666 |
| 369 | 20230705 | 125200 | 4214040700 | 39750 | 39700 | 39750 | 39700 | 415 |
| 370 | 20230705 | 125100 | 4197544550 | 39750 | 39750 | 39750 | 39750 | 278 |
| 371 | 20230705 | 125000 | 4186494050 | 39750 | 39700 | 39750 | 39700 | 274 |
| 372 | 20230705 | 124900 | 4175615650 | 39700 | 39700 | 39700 | 39700 | 15 |
| 373 | 20230705 | 124800 | 4175020150 | 39700 | 39700 | 39700 | 39700 | 853 |
| 374 | 20230705 | 124700 | 4141156050 | 39700 | 39650 | 39700 | 39650 | 316 |
| 375 | 20230705 | 124600 | 4128619550 | 39650 | 39650 | 39650 | 39650 | 250 |
| 376 | 20230705 | 124500 | 4118707050 | 39650 | 39650 | 39650 | 39650 | 179 |
| 377 | 20230705 | 124400 | 4111609700 | 39650 | 39700 | 39700 | 39650 | 438 |
| 378 | 20230705 | 124300 | 4094224300 | 39650 | 39650 | 39700 | 39650 | 264 |
| 379 | 20230705 | 124200 | 4083749900 | 39650 | 39650 | 39700 | 39650 | 442 |
| 380 | 20230705 | 124100 | 4066216450 | 39700 | 39700 | 39700 | 39700 | 213 |
| 381 | 20230705 | 124000 | 4057760350 | 39700 | 39700 | 39700 | 39700 | 284 |
| 382 | 20230705 | 123900 | 4046485550 | 39650 | 39700 | 39700 | 39650 | 121 |
| 383 | 20230705 | 123800 | 4041682100 | 39700 | 39650 | 39700 | 39650 | 231 |
| 384 | 20230705 | 123700 | 4032522250 | 39600 | 39650 | 39650 | 39600 | 126 |
| 385 | 20230705 | 123600 | 4027526600 | 39650 | 39600 | 39650 | 39550 | 349 |
| 386 | 20230705 | 123500 | 4013706200 | 39600 | 39600 | 39650 | 39550 | 316 |
| 387 | 20230705 | 123400 | 4001189600 | 39600 | 39650 | 39700 | 39600 | 174 |
| 388 | 20230705 | 123300 | 3994283100 | 39700 | 39650 | 39700 | 39650 | 419 |
| 389 | 20230705 | 123200 | 3977658700 | 39700 | 39650 | 39700 | 39650 | 203 |
| 390 | 20230705 | 123100 | 3969600650 | 39650 | 39700 | 39700 | 39650 | 189 |
| 391 | 20230705 | 123000 | 3962097400 | 39650 | 39700 | 39700 | 39650 | 329 |
| 392 | 20230705 | 122900 | 3949040650 | 39650 | 39650 | 39700 | 39650 | 451 |
| 393 | 20230705 | 122800 | 3931145850 | 39700 | 39650 | 39700 | 39600 | 1065 |
| 394 | 20230705 | 122700 | 3888908800 | 39650 | 39650 | 39650 | 39650 | 69 |
| 395 | 20230705 | 122600 | 3886172950 | 39600 | 39600 | 39600 | 39600 | 307 |
| 396 | 20230705 | 122500 | 3874015750 | 39550 | 39500 | 39600 | 39500 | 173 |
| 397 | 20230705 | 122400 | 3867173000 | 39550 | 39550 | 39550 | 39500 | 270 |
| 398 | 20230705 | 122300 | 3856499500 | 39500 | 39600 | 39600 | 39500 | 657 |
| 399 | 20230705 | 122200 | 3830503350 | 39600 | 39600 | 39600 | 39600 | 222 |
| 400 | 20230705 | 122100 | 3821712150 | 39550 | 39600 | 39600 | 39550 | 183 |
| 401 | 20230705 | 122000 | 3814465500 | 39550 | 39600 | 39600 | 39550 | 188 |
| 402 | 20230705 | 121900 | 3807020750 | 39600 | 39550 | 39600 | 39550 | 346 |
| 403 | 20230705 | 121800 | 3793334450 | 39550 | 39550 | 39550 | 39550 | 295 |
| 404 | 20230705 | 121700 | 3781667200 | 39550 | 39500 | 39550 | 39500 | 65 |
| 405 | 20230705 | 121600 | 3779096650 | 39500 | 39500 | 39550 | 39500 | 260 |
| 406 | 20230705 | 121500 | 3768818850 | 39550 | 39550 | 39550 | 39550 | 242 |
| 407 | 20230705 | 121400 | 3759247750 | 39550 | 39550 | 39550 | 39550 | 308 |
| 408 | 20230705 | 121300 | 3747066350 | 39550 | 39550 | 39600 | 39550 | 332 |
| 409 | 20230705 | 121200 | 3733935700 | 39550 | 39500 | 39550 | 39500 | 201 |
| 410 | 20230705 | 121100 | 3725988250 | 39550 | 39500 | 39550 | 39500 | 302 |
| 411 | 20230705 | 121000 | 3714044300 | 39500 | 39500 | 39550 | 39500 | 293 |
| 412 | 20230705 | 120900 | 3702458500 | 39500 | 39550 | 39550 | 39500 | 301 |
| 413 | 20230705 | 120800 | 3690554050 | 39500 | 39600 | 39600 | 39500 | 234 |
| 414 | 20230705 | 120700 | 3681296900 | 39600 | 39550 | 39600 | 39550 | 383 |
| 415 | 20230705 | 120600 | 3666143050 | 39550 | 39600 | 39600 | 39550 | 244 |
| 416 | 20230705 | 120500 | 3656489800 | 39600 | 39600 | 39600 | 39550 | 145 |
| 417 | 20230705 | 120400 | 3650748050 | 39600 | 39600 | 39600 | 39550 | 227 |
| 418 | 20230705 | 120300 | 3641758900 | 39600 | 39600 | 39600 | 39600 | 494 |
| 419 | 20230705 | 120200 | 3622196500 | 39600 | 39550 | 39600 | 39550 | 181 |
| 420 | 20230705 | 120100 | 3615029100 | 39600 | 39600 | 39600 | 39550 | 196 |
| 421 | 20230705 | 120000 | 3607267550 | 39600 | 39550 | 39600 | 39550 | 354 |
| 422 | 20230705 | 115900 | 3593266000 | 39550 | 39500 | 39550 | 39500 | 332 |
| 423 | 20230705 | 115800 | 3580135550 | 39500 | 39550 | 39550 | 39500 | 174 |
| 424 | 20230705 | 115700 | 3573254000 | 39500 | 39500 | 39550 | 39500 | 842 |
| 425 | 20230705 | 115600 | 3539980950 | 39500 | 39550 | 39550 | 39500 | 269 |
| 426 | 20230705 | 115500 | 3529342200 | 39500 | 39500 | 39550 | 39500 | 56 |
| 427 | 20230705 | 115400 | 3527128150 | 39550 | 39500 | 39550 | 39500 | 246 |
| 428 | 20230705 | 115300 | 3517399550 | 39550 | 39500 | 39550 | 39500 | 178 |
| 429 | 20230705 | 115200 | 3510360300 | 39550 | 39550 | 39550 | 39500 | 354 |
| 430 | 20230705 | 115100 | 3496360600 | 39500 | 39500 | 39500 | 39500 | 283 |
| 431 | 20230705 | 115000 | 3485182100 | 39550 | 39450 | 39550 | 39450 | 391 |
| 432 | 20230705 | 114900 | 3469735900 | 39500 | 39500 | 39500 | 39450 | 256 |
| 433 | 20230705 | 114800 | 3459623950 | 39500 | 39500 | 39500 | 39500 | 356 |
| 434 | 20230705 | 114700 | 3445561950 | 39500 | 39500 | 39500 | 39500 | 231 |
| 435 | 20230705 | 114600 | 3436437450 | 39500 | 39450 | 39500 | 39450 | 216 |
| 436 | 20230705 | 114500 | 3427906350 | 39500 | 39500 | 39500 | 39450 | 226 |
| 437 | 20230705 | 114400 | 3418979600 | 39450 | 39550 | 39550 | 39450 | 356 |
| 438 | 20230705 | 114300 | 3404921450 | 39550 | 39500 | 39550 | 39500 | 988 |
| 439 | 20230705 | 114200 | 3365873900 | 39500 | 39500 | 39550 | 39500 | 509 |
| 440 | 20230705 | 114100 | 3345758250 | 39500 | 39500 | 39550 | 39500 | 523 |
| 441 | 20230705 | 114000 | 3325096750 | 39500 | 39450 | 39500 | 39400 | 1978 |
| 442 | 20230705 | 113900 | 3247046450 | 39450 | 39400 | 39450 | 39400 | 276 |
| 443 | 20230705 | 113800 | 3236162450 | 39450 | 39450 | 39450 | 39450 | 328 |
| 444 | 20230705 | 113700 | 3223222850 | 39400 | 39350 | 39450 | 39350 | 346 |
| 445 | 20230705 | 113600 | 3209586550 | 39400 | 39400 | 39400 | 39400 | 154 |
| 446 | 20230705 | 113500 | 3203518950 | 39400 | 39350 | 39400 | 39350 | 191 |
| 447 | 20230705 | 113400 | 3195993650 | 39400 | 39400 | 39450 | 39400 | 469 |
| 448 | 20230705 | 113300 | 3177511050 | 39400 | 39400 | 39400 | 39350 | 141 |
| 449 | 20230705 | 113200 | 3171955700 | 39350 | 39400 | 39400 | 39350 | 67 |
| 450 | 20230705 | 113100 | 3169316150 | 39400 | 39400 | 39400 | 39400 | 364 |
| 451 | 20230705 | 113000 | 3154974550 | 39400 | 39350 | 39400 | 39350 | 288 |
| 452 | 20230705 | 112900 | 3143627600 | 39350 | 39400 | 39400 | 39350 | 215 |
| 453 | 20230705 | 112800 | 3135157050 | 39400 | 39350 | 39400 | 39350 | 221 |
| 454 | 20230705 | 112700 | 3126450250 | 39400 | 39400 | 39400 | 39350 | 205 |
| 455 | 20230705 | 112600 | 3118373500 | 39400 | 39400 | 39400 | 39350 | 226 |
| 456 | 20230705 | 112500 | 3109469200 | 39400 | 39350 | 39400 | 39350 | 185 |
| 457 | 20230705 | 112400 | 3102188000 | 39400 | 39400 | 39400 | 39400 | 181 |
| 458 | 20230705 | 112300 | 3095056600 | 39350 | 39350 | 39400 | 39350 | 449 |
| 459 | 20230705 | 112200 | 3077385450 | 39300 | 39300 | 39300 | 39300 | 1 |
| 460 | 20230705 | 112100 | 3077346150 | 39350 | 39400 | 39400 | 39300 | 316 |
| 461 | 20230705 | 112000 | 3064911500 | 39350 | 39400 | 39400 | 39350 | 557 |
| 462 | 20230705 | 111900 | 3042985450 | 39400 | 39400 | 39450 | 39400 | 254 |
| 463 | 20230705 | 111800 | 3032967350 | 39450 | 39400 | 39450 | 39350 | 117 |
| 464 | 20230705 | 111700 | 3028355900 | 39400 | 39400 | 39400 | 39400 | 385 |
| 465 | 20230705 | 111600 | 3013186900 | 39400 | 39450 | 39450 | 39400 | 182 |
| 466 | 20230705 | 111500 | 3006008000 | 39450 | 39450 | 39450 | 39400 | 353 |
| 467 | 20230705 | 111400 | 2992082650 | 39400 | 39400 | 39400 | 39400 | 597 |
| 468 | 20230705 | 111300 | 2968560850 | 39350 | 39400 | 39400 | 39350 | 132 |
| 469 | 20230705 | 111200 | 2963360250 | 39350 | 39350 | 39400 | 39350 | 309 |
| 470 | 20230705 | 111100 | 2951194700 | 39350 | 39450 | 39450 | 39350 | 638 |
| 471 | 20230705 | 111000 | 2926063350 | 39450 | 39450 | 39450 | 39400 | 802 |
| 472 | 20230705 | 110900 | 2894425600 | 39400 | 39400 | 39400 | 39400 | 96 |
| 473 | 20230705 | 110800 | 2890643200 | 39400 | 39350 | 39400 | 39350 | 166 |
| 474 | 20230705 | 110700 | 2884102900 | 39400 | 39400 | 39400 | 39400 | 311 |
| 475 | 20230705 | 110600 | 2871849500 | 39350 | 39350 | 39350 | 39350 | 107 |
| 476 | 20230705 | 110500 | 2867639050 | 39350 | 39300 | 39350 | 39300 | 233 |
| 477 | 20230705 | 110400 | 2858470600 | 39350 | 39350 | 39400 | 39300 | 669 |
| 478 | 20230705 | 110300 | 2832136450 | 39350 | 39300 | 39400 | 39300 | 214 |
| 479 | 20230705 | 110200 | 2823706500 | 39350 | 39350 | 39350 | 39350 | 411 |
| 480 | 20230705 | 110100 | 2807533650 | 39300 | 39350 | 39350 | 39300 | 199 |
| 481 | 20230705 | 110000 | 2799703100 | 39350 | 39300 | 39350 | 39300 | 938 |
| 482 | 20230705 | 105900 | 2762819600 | 39350 | 39350 | 39350 | 39350 | 3 |
| 483 | 20230705 | 105800 | 2762701550 | 39350 | 39350 | 39350 | 39300 | 183 |
| 484 | 20230705 | 105700 | 2755500550 | 39350 | 39300 | 39350 | 39300 | 313 |
| 485 | 20230705 | 105600 | 2743184050 | 39300 | 39300 | 39300 | 39300 | 372 |
| 486 | 20230705 | 105500 | 2728564450 | 39300 | 39250 | 39300 | 39250 | 258 |
| 487 | 20230705 | 105400 | 2718425200 | 39200 | 39250 | 39300 | 39200 | 153 |
| 488 | 20230705 | 105300 | 2712414000 | 39250 | 39250 | 39300 | 39200 | 567 |
| 489 | 20230705 | 105200 | 2690160500 | 39300 | 39250 | 39300 | 39250 | 255 |
| 490 | 20230705 | 105100 | 2680146050 | 39200 | 39150 | 39250 | 39150 | 202 |
| 491 | 20230705 | 105000 | 2672218150 | 39250 | 39150 | 39250 | 39150 | 250 |
| 492 | 20230705 | 104900 | 2662411950 | 39200 | 39150 | 39250 | 39150 | 468 |
| 493 | 20230705 | 104800 | 2644054300 | 39150 | 39250 | 39250 | 39150 | 54 |
| 494 | 20230705 | 104700 | 2641936550 | 39200 | 39250 | 39250 | 39200 | 389 |
| 495 | 20230705 | 104600 | 2626681150 | 39200 | 39200 | 39250 | 39200 | 583 |
| 496 | 20230705 | 104500 | 2603819050 | 39200 | 39200 | 39200 | 39150 | 464 |
| 497 | 20230705 | 104400 | 2585641300 | 39200 | 39200 | 39200 | 39150 | 244 |
| 498 | 20230705 | 104300 | 2576080300 | 39150 | 39200 | 39200 | 39150 | 372 |
| 499 | 20230705 | 104200 | 2561505000 | 39150 | 39150 | 39150 | 39100 | 340 |
| 500 | 20230705 | 104100 | 2548194100 | 39150 | 39100 | 39150 | 39100 | 425 |
| 501 | 20230705 | 104000 | 2531565600 | 39100 | 39200 | 39200 | 39050 | 557 |
| 502 | 20230705 | 103900 | 2509757100 | 39150 | 39150 | 39200 | 39150 | 225 |
| 503 | 20230705 | 103800 | 2500939800 | 39150 | 39200 | 39200 | 39150 | 940 |
| 504 | 20230705 | 103700 | 2464098700 | 39200 | 39150 | 39200 | 39150 | 265 |
| 505 | 20230705 | 103600 | 2453719450 | 39100 | 39100 | 39100 | 39100 | 171 |
| 506 | 20230705 | 103500 | 2447033350 | 39100 | 39100 | 39100 | 39050 | 240 |
| 507 | 20230705 | 103400 | 2437649400 | 39100 | 39100 | 39100 | 39050 | 401 |
| 508 | 20230705 | 103300 | 2421970350 | 39100 | 39100 | 39100 | 39050 | 180 |
| 509 | 20230705 | 103200 | 2414932450 | 39050 | 39100 | 39100 | 39050 | 175 |
| 510 | 20230705 | 103100 | 2408090150 | 39050 | 39100 | 39100 | 39050 | 239 |
| 511 | 20230705 | 103000 | 2398745450 | 39050 | 39100 | 39100 | 39050 | 143 |
| 512 | 20230705 | 102900 | 2393154300 | 39050 | 39050 | 39100 | 39050 | 259 |
| 513 | 20230705 | 102800 | 2383029800 | 39050 | 39150 | 39150 | 39050 | 709 |
| 514 | 20230705 | 102700 | 2355290400 | 39100 | 39050 | 39100 | 39050 | 239 |
| 515 | 20230705 | 102600 | 2345947050 | 39050 | 39100 | 39100 | 39050 | 2179 |
| 516 | 20230705 | 102500 | 2260768100 | 39050 | 39050 | 39050 | 39050 | 590 |
| 517 | 20230705 | 102400 | 2237728600 | 39050 | 39050 | 39050 | 39000 | 431 |
| 518 | 20230705 | 102300 | 2220898500 | 39050 | 39000 | 39050 | 39000 | 880 |
| 519 | 20230705 | 102200 | 2186561200 | 39000 | 38950 | 39000 | 38950 | 716 |
| 520 | 20230705 | 102100 | 2158637400 | 38950 | 39000 | 39000 | 38950 | 121 |
| 521 | 20230705 | 102000 | 2153918900 | 39000 | 38950 | 39000 | 38950 | 383 |
| 522 | 20230705 | 101900 | 2138988750 | 38950 | 38900 | 39000 | 38900 | 202 |
| 523 | 20230705 | 101800 | 2131119400 | 38900 | 38900 | 38950 | 38900 | 246 |
| 524 | 20230705 | 101700 | 2121541900 | 38850 | 38850 | 38850 | 38850 | 234 |
| 525 | 20230705 | 101600 | 2112451000 | 38850 | 38850 | 38850 | 38800 | 270 |
| 526 | 20230705 | 101500 | 2101961600 | 38850 | 38900 | 38900 | 38800 | 581 |
| 527 | 20230705 | 101400 | 2079376550 | 38900 | 38950 | 39000 | 38900 | 352 |
| 528 | 20230705 | 101300 | 2065676450 | 38950 | 38950 | 38950 | 38950 | 183 |
| 529 | 20230705 | 101200 | 2058548600 | 38900 | 38850 | 38900 | 38850 | 297 |
| 530 | 20230705 | 101100 | 2047000450 | 38850 | 38850 | 38850 | 38800 | 209 |
| 531 | 20230705 | 101000 | 2038882050 | 38850 | 38900 | 38900 | 38800 | 386 |
| 532 | 20230705 | 100900 | 2023884800 | 38900 | 38800 | 38900 | 38800 | 290 |
| 533 | 20230705 | 100800 | 2012616700 | 38800 | 38800 | 38800 | 38750 | 281 |
| 534 | 20230705 | 100700 | 2001715250 | 38850 | 38800 | 38850 | 38800 | 191 |
| 535 | 20230705 | 100600 | 1994299250 | 38750 | 38750 | 38800 | 38750 | 353 |
| 536 | 20230705 | 100500 | 1980610600 | 38750 | 38850 | 38900 | 38750 | 619 |
| 537 | 20230705 | 100400 | 1956563400 | 38850 | 38900 | 38900 | 38850 | 312 |
| 538 | 20230705 | 100300 | 1944431450 | 38900 | 38850 | 38900 | 38850 | 75 |
| 539 | 20230705 | 100200 | 1941514600 | 38850 | 38850 | 38850 | 38800 | 448 |
| 540 | 20230705 | 100100 | 1924117400 | 38850 | 38800 | 38850 | 38800 | 280 |
| 541 | 20230705 | 100000 | 1913239500 | 38850 | 39000 | 39000 | 38850 | 1163 |
| 542 | 20230705 | 095900 | 1868015700 | 38950 | 38850 | 39000 | 38800 | 2511 |
| 543 | 20230705 | 095800 | 1770412050 | 38850 | 38800 | 38850 | 38800 | 288 |
| 544 | 20230705 | 095700 | 1759223550 | 38850 | 38800 | 38850 | 38800 | 426 |
| 545 | 20230705 | 095600 | 1742690300 | 38800 | 38850 | 38850 | 38750 | 245 |
| 546 | 20230705 | 095500 | 1733178350 | 38800 | 38850 | 38850 | 38800 | 368 |
| 547 | 20230705 | 095400 | 1718884950 | 38850 | 38800 | 38850 | 38800 | 253 |
| 548 | 20230705 | 095300 | 1709056050 | 38800 | 38800 | 38850 | 38800 | 365 |
| 549 | 20230705 | 095200 | 1694887500 | 38750 | 38850 | 38850 | 38750 | 382 |
| 550 | 20230705 | 095100 | 1680060350 | 38850 | 38800 | 38850 | 38750 | 231 |
| 551 | 20230705 | 095000 | 1671097650 | 38800 | 38750 | 38800 | 38750 | 517 |
| 552 | 20230705 | 094900 | 1651050450 | 38750 | 38750 | 38800 | 38700 | 953 |
| 553 | 20230705 | 094800 | 1614109250 | 38700 | 38700 | 38750 | 38700 | 178 |
| 554 | 20230705 | 094700 | 1607220600 | 38650 | 38650 | 38700 | 38650 | 358 |
| 555 | 20230705 | 094600 | 1593377800 | 38650 | 38600 | 38700 | 38600 | 570 |
| 556 | 20230705 | 094500 | 1571338700 | 38600 | 38600 | 38650 | 38600 | 353 |
| 557 | 20230705 | 094400 | 1557695800 | 38600 | 38550 | 38650 | 38550 | 776 |
| 558 | 20230705 | 094300 | 1527758700 | 38500 | 38550 | 38550 | 38500 | 336 |
| 559 | 20230705 | 094200 | 1514808450 | 38500 | 38500 | 38550 | 38500 | 51 |
| 560 | 20230705 | 094100 | 1512842950 | 38550 | 38450 | 38550 | 38450 | 1788 |
| 561 | 20230705 | 094000 | 1444055600 | 38400 | 38450 | 38450 | 38400 | 127 |
| 562 | 20230705 | 093900 | 1439173400 | 38450 | 38450 | 38450 | 38450 | 204 |
| 563 | 20230705 | 093800 | 1431329600 | 38400 | 38450 | 38450 | 38400 | 270 |
| 564 | 20230705 | 093700 | 1420949150 | 38400 | 38450 | 38450 | 38400 | 11 |
| 565 | 20230705 | 093600 | 1420526700 | 38400 | 38450 | 38450 | 38400 | 124 |
| 566 | 20230705 | 093500 | 1415764900 | 38450 | 38450 | 38450 | 38450 | 191 |
| 567 | 20230705 | 093400 | 1408420950 | 38450 | 38450 | 38450 | 38400 | 755 |
| 568 | 20230705 | 093300 | 1379417850 | 38450 | 38550 | 38550 | 38450 | 100 |
| 569 | 20230705 | 093200 | 1375568450 | 38550 | 38450 | 38550 | 38400 | 705 |
| 570 | 20230705 | 093100 | 1348445300 | 38450 | 38300 | 38450 | 38300 | 706 |
| 571 | 20230705 | 093000 | 1321377050 | 38300 | 38200 | 38300 | 38200 | 249 |
| 572 | 20230705 | 092900 | 1311861500 | 38200 | 38150 | 38200 | 38150 | 76 |
| 573 | 20230705 | 092800 | 1308958850 | 38200 | 38200 | 38250 | 38100 | 1864 |
| 574 | 20230705 | 092700 | 1237863300 | 38200 | 38100 | 38200 | 38000 | 5077 |
| 575 | 20230705 | 092600 | 1044645100 | 38150 | 38150 | 38150 | 38100 | 907 |
| 576 | 20230705 | 092500 | 1010082300 | 38150 | 38200 | 38250 | 38100 | 2829 |
| 577 | 20230705 | 092400 | 902136450 | 38200 | 38250 | 38250 | 38200 | 738 |
| 578 | 20230705 | 092300 | 873937450 | 38250 | 38300 | 38300 | 38200 | 1771 |
| 579 | 20230705 | 092200 | 806251200 | 38300 | 38300 | 38350 | 38250 | 2899 |
| 580 | 20230705 | 092100 | 695218050 | 38350 | 38350 | 38350 | 38350 | 110 |
| 581 | 20230705 | 092000 | 690999550 | 38350 | 38350 | 38350 | 38300 | 479 |
| 582 | 20230705 | 091900 | 672630300 | 38400 | 38400 | 38450 | 38350 | 2043 |
| 583 | 20230705 | 091800 | 594177250 | 38400 | 38450 | 38450 | 38400 | 142 |
| 584 | 20230705 | 091700 | 588718950 | 38450 | 38350 | 38450 | 38350 | 743 |
| 585 | 20230705 | 091600 | 560184650 | 38400 | 38400 | 38400 | 38350 | 114 |
| 586 | 20230705 | 091500 | 555812300 | 38400 | 38300 | 38400 | 38300 | 1266 |
| 587 | 20230705 | 091400 | 507313050 | 38300 | 38400 | 38400 | 38250 | 2830 |
| 588 | 20230705 | 091300 | 398847400 | 38400 | 38450 | 38450 | 38400 | 272 |
| 589 | 20230705 | 091200 | 388396350 | 38450 | 38450 | 38450 | 38400 | 189 |
| 590 | 20230705 | 091100 | 381133300 | 38450 | 38400 | 38450 | 38400 | 208 |
| 591 | 20230705 | 091000 | 373143550 | 38400 | 38500 | 38500 | 38400 | 836 |
| 592 | 20230705 | 090900 | 340978450 | 38450 | 38500 | 38500 | 38400 | 1222 |
| 593 | 20230705 | 090800 | 293978300 | 38500 | 38550 | 38550 | 38500 | 34 |
| 594 | 20230705 | 090700 | 292668650 | 38500 | 38550 | 38550 | 38500 | 16 |
| 595 | 20230705 | 090600 | 292051900 | 38550 | 38400 | 38550 | 38400 | 1164 |
| 596 | 20230705 | 090500 | 247248450 | 38500 | 38600 | 38600 | 38350 | 2920 |
| 597 | 20230705 | 090400 | 134927000 | 38600 | 38700 | 38700 | 38600 | 963 |
| 598 | 20230705 | 090300 | 97687700 | 38650 | 38750 | 38750 | 38600 | 1492 |
| 599 | 20230705 | 090200 | 40019050 | 38800 | 38750 | 38800 | 38750 | 111 |
| 600 | 20230705 | 090100 | 35716800 | 38800 | 38800 | 38800 | 38800 | 123 |
| 601 | 20230705 | 090000 | 30944400 | 38750 | 38850 | 39000 | 38750 | 797 |