30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 183000 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 2975 |
| 3 | 20230705 | 182900 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20230705 | 182800 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20230705 | 182700 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20230705 | 182600 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20230705 | 182500 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20230705 | 182400 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20230705 | 182300 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20230705 | 182200 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20230705 | 182100 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20230705 | 182000 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20230705 | 181900 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20230705 | 181800 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20230705 | 181700 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20230705 | 181600 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20230705 | 181500 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20230705 | 181400 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20230705 | 181300 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20230705 | 181200 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20230705 | 181100 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20230705 | 181000 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20230705 | 180900 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20230705 | 180800 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20230705 | 180700 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20230705 | 180600 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20230705 | 180500 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20230705 | 180400 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20230705 | 180300 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20230705 | 180200 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20230705 | 180100 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20230705 | 180000 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 2975 |
| 33 | 20230705 | 175900 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20230705 | 175800 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20230705 | 175700 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20230705 | 175600 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20230705 | 175500 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20230705 | 175400 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20230705 | 175300 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20230705 | 175200 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20230705 | 175100 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20230705 | 175000 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20230705 | 174900 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20230705 | 174800 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20230705 | 174700 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20230705 | 174600 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20230705 | 174500 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20230705 | 174400 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20230705 | 174300 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20230705 | 174200 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20230705 | 174100 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20230705 | 174000 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20230705 | 173900 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20230705 | 173800 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20230705 | 173700 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20230705 | 173600 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20230705 | 173500 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20230705 | 173400 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20230705 | 173300 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20230705 | 173200 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20230705 | 173100 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20230705 | 173000 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 2975 |
| 63 | 20230705 | 172900 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20230705 | 172800 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20230705 | 172700 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20230705 | 172600 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20230705 | 172500 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20230705 | 172400 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20230705 | 172300 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20230705 | 172200 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20230705 | 172100 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20230705 | 172000 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20230705 | 171900 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20230705 | 171800 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20230705 | 171700 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20230705 | 171600 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20230705 | 171500 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20230705 | 171400 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20230705 | 171300 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20230705 | 171200 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20230705 | 171100 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20230705 | 171000 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20230705 | 170900 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20230705 | 170800 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20230705 | 170700 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20230705 | 170600 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20230705 | 170500 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20230705 | 170400 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20230705 | 170300 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20230705 | 170200 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20230705 | 170100 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20230705 | 170000 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 2975 |
| 93 | 20230705 | 165900 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20230705 | 165800 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20230705 | 165700 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20230705 | 165600 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20230705 | 165500 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20230705 | 165400 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20230705 | 165300 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20230705 | 165200 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20230705 | 165100 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20230705 | 165000 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20230705 | 164900 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20230705 | 164800 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20230705 | 164700 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20230705 | 164600 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20230705 | 164500 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20230705 | 164400 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20230705 | 164300 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20230705 | 164200 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20230705 | 164100 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20230705 | 164000 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20230705 | 163900 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20230705 | 163800 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20230705 | 163700 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20230705 | 163600 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20230705 | 163500 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20230705 | 163400 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20230705 | 163300 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20230705 | 163200 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20230705 | 163100 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20230705 | 163000 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 2975 |
| 123 | 20230705 | 162900 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20230705 | 162800 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20230705 | 162700 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20230705 | 162600 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20230705 | 162500 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20230705 | 162400 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20230705 | 162300 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20230705 | 162200 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20230705 | 162100 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20230705 | 162000 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20230705 | 161900 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20230705 | 161800 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20230705 | 161700 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20230705 | 161600 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20230705 | 161500 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20230705 | 161400 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20230705 | 161300 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20230705 | 161200 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20230705 | 161100 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20230705 | 161000 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20230705 | 160900 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20230705 | 160800 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20230705 | 160700 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20230705 | 160600 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20230705 | 160500 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20230705 | 160400 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20230705 | 160300 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20230705 | 160200 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20230705 | 160100 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20230705 | 160000 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 2975 |
| 153 | 20230705 | 155900 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20230705 | 155800 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20230705 | 155700 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20230705 | 155600 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20230705 | 155500 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20230705 | 155400 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20230705 | 155300 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20230705 | 155200 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20230705 | 155100 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20230705 | 155000 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20230705 | 154900 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20230705 | 154800 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20230705 | 154700 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20230705 | 154600 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20230705 | 154500 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20230705 | 154400 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20230705 | 154300 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20230705 | 154200 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20230705 | 154100 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20230705 | 154000 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20230705 | 153900 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20230705 | 153800 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20230705 | 153700 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20230705 | 153600 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20230705 | 153500 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20230705 | 153400 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20230705 | 153300 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20230705 | 153200 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20230705 | 153100 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20230705 | 153000 | 5741408050 | 39200 | 39200 | 39200 | 39200 | 5950 |
| 183 | 20230705 | 152900 | 5624788050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20230705 | 152800 | 5624788050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20230705 | 152700 | 5624788050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20230705 | 152600 | 5624788050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20230705 | 152500 | 5624788050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20230705 | 152400 | 5624788050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20230705 | 152300 | 5624788050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20230705 | 152200 | 5624788050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20230705 | 152100 | 5624788050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20230705 | 152000 | 5624788050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20230705 | 151900 | 5624788050 | 39200 | 39200 | 39200 | 39000 | 365 |
| 194 | 20230705 | 151800 | 5610518300 | 39100 | 39100 | 39200 | 39000 | 958 |
| 195 | 20230705 | 151700 | 5573111550 | 39100 | 39150 | 39200 | 39050 | 1653 |
| 196 | 20230705 | 151600 | 5508480300 | 39200 | 39150 | 39200 | 39150 | 304 |
| 197 | 20230705 | 151500 | 5496576200 | 39150 | 39200 | 39250 | 39150 | 537 |
| 198 | 20230705 | 151400 | 5475529500 | 39200 | 39200 | 39250 | 39200 | 437 |
| 199 | 20230705 | 151300 | 5458393250 | 39200 | 39200 | 39250 | 39200 | 167 |
| 200 | 20230705 | 151200 | 5451839200 | 39200 | 39250 | 39300 | 39200 | 331 |
| 201 | 20230705 | 151100 | 5438843200 | 39250 | 39250 | 39300 | 39250 | 183 |
| 202 | 20230705 | 151000 | 5431657500 | 39250 | 39250 | 39300 | 39200 | 266 |
| 203 | 20230705 | 150900 | 5421216950 | 39200 | 39250 | 39250 | 39200 | 137 |
| 204 | 20230705 | 150800 | 5415842600 | 39250 | 39200 | 39300 | 39200 | 177 |
| 205 | 20230705 | 150700 | 5408896450 | 39200 | 39250 | 39250 | 39200 | 217 |
| 206 | 20230705 | 150600 | 5400382650 | 39250 | 39200 | 39300 | 39200 | 248 |
| 207 | 20230705 | 150500 | 5390647850 | 39200 | 39200 | 39300 | 39200 | 109 |
| 208 | 20230705 | 150400 | 5386371600 | 39200 | 39250 | 39300 | 39200 | 200 |
| 209 | 20230705 | 150300 | 5378521250 | 39250 | 39100 | 39250 | 39050 | 845 |
| 210 | 20230705 | 150200 | 5345453500 | 39100 | 39050 | 39100 | 39050 | 69 |
| 211 | 20230705 | 150100 | 5342758450 | 39050 | 39050 | 39100 | 39000 | 445 |
| 212 | 20230705 | 150000 | 5325380950 | 39050 | 39100 | 39100 | 39050 | 438 |
| 213 | 20230705 | 145900 | 5308267250 | 39100 | 39050 | 39150 | 39050 | 300 |
| 214 | 20230705 | 145800 | 5296536400 | 39050 | 39050 | 39050 | 39050 | 163 |
| 215 | 20230705 | 145700 | 5290171250 | 39050 | 39050 | 39150 | 39050 | 651 |
| 216 | 20230705 | 145600 | 5264746100 | 39050 | 39050 | 39100 | 39000 | 369 |
| 217 | 20230705 | 145500 | 5250338300 | 39050 | 39100 | 39150 | 39050 | 717 |
| 218 | 20230705 | 145400 | 5222334650 | 39150 | 39050 | 39150 | 39050 | 128 |
| 219 | 20230705 | 145300 | 5217328150 | 39050 | 39150 | 39200 | 39050 | 754 |
| 220 | 20230705 | 145200 | 5187821300 | 39150 | 39150 | 39200 | 39150 | 737 |
| 221 | 20230705 | 145100 | 5158967150 | 39150 | 39050 | 39150 | 39050 | 616 |
| 222 | 20230705 | 145000 | 5134890550 | 39050 | 39050 | 39150 | 39050 | 529 |
| 223 | 20230705 | 144900 | 5114211300 | 39050 | 39200 | 39200 | 39050 | 471 |
| 224 | 20230705 | 144800 | 5095802000 | 39100 | 39100 | 39150 | 39100 | 506 |
| 225 | 20230705 | 144700 | 5076016800 | 39100 | 39100 | 39150 | 39100 | 284 |
| 226 | 20230705 | 144600 | 5064910550 | 39100 | 39100 | 39150 | 39050 | 740 |
| 227 | 20230705 | 144500 | 5035970100 | 39150 | 39050 | 39150 | 39050 | 480 |
| 228 | 20230705 | 144400 | 5017219150 | 39050 | 39150 | 39150 | 39050 | 585 |
| 229 | 20230705 | 144300 | 4994350350 | 39100 | 39200 | 39250 | 39100 | 632 |
| 230 | 20230705 | 144200 | 4969606700 | 39200 | 39200 | 39250 | 39150 | 433 |
| 231 | 20230705 | 144100 | 4952630350 | 39200 | 39200 | 39250 | 39200 | 296 |
| 232 | 20230705 | 144000 | 4941025200 | 39200 | 39200 | 39300 | 39150 | 356 |
| 233 | 20230705 | 143900 | 4927064600 | 39200 | 39200 | 39200 | 39200 | 488 |
| 234 | 20230705 | 143800 | 4907935000 | 39200 | 39250 | 39300 | 39200 | 578 |
| 235 | 20230705 | 143700 | 4885266100 | 39250 | 39250 | 39300 | 39200 | 557 |
| 236 | 20230705 | 143600 | 4863408950 | 39300 | 39200 | 39300 | 39200 | 314 |
| 237 | 20230705 | 143500 | 4851089850 | 39200 | 39150 | 39250 | 39150 | 644 |
| 238 | 20230705 | 143400 | 4825838800 | 39150 | 39150 | 39250 | 39150 | 534 |
| 239 | 20230705 | 143300 | 4804922850 | 39150 | 39150 | 39300 | 39150 | 450 |
| 240 | 20230705 | 143200 | 4787303550 | 39150 | 39150 | 39250 | 39100 | 447 |
| 241 | 20230705 | 143100 | 4769803600 | 39200 | 39200 | 39250 | 39100 | 778 |
| 242 | 20230705 | 143000 | 4739318650 | 39200 | 39250 | 39250 | 39150 | 221 |
| 243 | 20230705 | 142900 | 4730656300 | 39250 | 39150 | 39250 | 39150 | 173 |
| 244 | 20230705 | 142800 | 4723876950 | 39200 | 39250 | 39350 | 39100 | 1707 |
| 245 | 20230705 | 142700 | 4657000000 | 39300 | 39300 | 39300 | 39250 | 319 |
| 246 | 20230705 | 142600 | 4644471550 | 39300 | 39250 | 39300 | 39250 | 594 |
| 247 | 20230705 | 142500 | 4621151050 | 39250 | 39300 | 39300 | 39250 | 292 |
| 248 | 20230705 | 142400 | 4609686000 | 39300 | 39250 | 39300 | 39200 | 479 |
| 249 | 20230705 | 142300 | 4590885950 | 39250 | 39300 | 39300 | 39250 | 676 |
| 250 | 20230705 | 142200 | 4564350350 | 39300 | 39250 | 39300 | 39250 | 535 |
| 251 | 20230705 | 142100 | 4543347350 | 39300 | 39300 | 39350 | 39250 | 198 |
| 252 | 20230705 | 142000 | 4535572300 | 39250 | 39250 | 39350 | 39250 | 479 |
| 253 | 20230705 | 141900 | 4516758200 | 39300 | 39300 | 39300 | 39250 | 671 |
| 254 | 20230705 | 141800 | 4490416150 | 39300 | 39250 | 39300 | 39250 | 209 |
| 255 | 20230705 | 141700 | 4482206800 | 39250 | 39300 | 39350 | 39250 | 661 |
| 256 | 20230705 | 141600 | 4456260550 | 39300 | 39300 | 39300 | 39200 | 417 |
| 257 | 20230705 | 141500 | 4439891800 | 39250 | 39200 | 39300 | 39200 | 665 |
| 258 | 20230705 | 141400 | 4413816100 | 39250 | 39250 | 39250 | 39150 | 211 |
| 259 | 20230705 | 141300 | 4405543300 | 39250 | 39200 | 39250 | 39200 | 832 |
| 260 | 20230705 | 141200 | 4372925100 | 39250 | 39200 | 39250 | 39200 | 176 |
| 261 | 20230705 | 141100 | 4366022700 | 39250 | 39200 | 39300 | 39200 | 275 |
| 262 | 20230705 | 141000 | 4355238850 | 39200 | 39250 | 39250 | 39200 | 678 |
| 263 | 20230705 | 140900 | 4328655100 | 39200 | 39150 | 39250 | 39150 | 295 |
| 264 | 20230705 | 140800 | 4317096600 | 39200 | 39250 | 39250 | 39150 | 750 |
| 265 | 20230705 | 140700 | 4287710950 | 39250 | 39200 | 39300 | 39150 | 219 |
| 266 | 20230705 | 140600 | 4279117500 | 39150 | 39200 | 39250 | 39150 | 619 |
| 267 | 20230705 | 140500 | 4254857800 | 39200 | 39200 | 39250 | 39200 | 360 |
| 268 | 20230705 | 140400 | 4240744750 | 39200 | 39250 | 39250 | 39200 | 230 |
| 269 | 20230705 | 140300 | 4231728000 | 39250 | 39250 | 39300 | 39200 | 229 |
| 270 | 20230705 | 140200 | 4222741950 | 39250 | 39250 | 39300 | 39200 | 495 |
| 271 | 20230705 | 140100 | 4203328900 | 39200 | 39200 | 39200 | 39200 | 296 |
| 272 | 20230705 | 140000 | 4191725700 | 39200 | 39250 | 39300 | 39200 | 306 |
| 273 | 20230705 | 135900 | 4179726900 | 39200 | 39200 | 39250 | 39200 | 168 |
| 274 | 20230705 | 135800 | 4173140750 | 39250 | 39250 | 39300 | 39200 | 678 |
| 275 | 20230705 | 135700 | 4146549200 | 39250 | 39250 | 39250 | 39200 | 133 |
| 276 | 20230705 | 135600 | 4141333200 | 39250 | 39250 | 39250 | 39200 | 316 |
| 277 | 20230705 | 135500 | 4128937900 | 39250 | 39150 | 39250 | 39150 | 369 |
| 278 | 20230705 | 135400 | 4114482900 | 39150 | 39200 | 39200 | 39150 | 211 |
| 279 | 20230705 | 135300 | 4106222200 | 39200 | 39100 | 39200 | 39100 | 216 |
| 280 | 20230705 | 135200 | 4097760900 | 39100 | 39250 | 39250 | 39100 | 61 |
| 281 | 20230705 | 135100 | 4095374100 | 39150 | 39150 | 39200 | 39150 | 315 |
| 282 | 20230705 | 135000 | 4083041050 | 39150 | 39200 | 39250 | 39150 | 249 |
| 283 | 20230705 | 134900 | 4073284550 | 39200 | 39200 | 39250 | 39200 | 404 |
| 284 | 20230705 | 134800 | 4057447700 | 39250 | 39200 | 39250 | 39200 | 110 |
| 285 | 20230705 | 134700 | 4053132200 | 39250 | 39200 | 39250 | 39100 | 454 |
| 286 | 20230705 | 134600 | 4035341900 | 39200 | 39150 | 39200 | 39150 | 286 |
| 287 | 20230705 | 134500 | 4024139250 | 39150 | 39150 | 39200 | 39150 | 131 |
| 288 | 20230705 | 134400 | 4019008350 | 39200 | 39150 | 39200 | 39150 | 416 |
| 289 | 20230705 | 134300 | 4002717900 | 39150 | 39200 | 39250 | 39150 | 331 |
| 290 | 20230705 | 134200 | 3989743450 | 39200 | 39250 | 39250 | 39200 | 108 |
| 291 | 20230705 | 134100 | 3985504750 | 39200 | 39200 | 39250 | 39200 | 306 |
| 292 | 20230705 | 134000 | 3973508850 | 39200 | 39250 | 39250 | 39200 | 321 |
| 293 | 20230705 | 133900 | 3960918100 | 39250 | 39300 | 39300 | 39250 | 185 |
| 294 | 20230705 | 133800 | 3953650300 | 39300 | 39350 | 39350 | 39300 | 708 |
| 295 | 20230705 | 133700 | 3925796950 | 39350 | 39300 | 39400 | 39300 | 1185 |
| 296 | 20230705 | 133600 | 3879188550 | 39300 | 39250 | 39300 | 39250 | 180 |
| 297 | 20230705 | 133500 | 3872119650 | 39300 | 39300 | 39300 | 39300 | 311 |
| 298 | 20230705 | 133400 | 3859897350 | 39350 | 39300 | 39350 | 39300 | 323 |
| 299 | 20230705 | 133300 | 3847200600 | 39300 | 39350 | 39350 | 39300 | 251 |
| 300 | 20230705 | 133200 | 3837327550 | 39350 | 39350 | 39400 | 39350 | 331 |
| 301 | 20230705 | 133100 | 3824302100 | 39350 | 39400 | 39400 | 39350 | 111 |
| 302 | 20230705 | 133000 | 3819930750 | 39450 | 39450 | 39450 | 39400 | 205 |
| 303 | 20230705 | 132900 | 3811853100 | 39400 | 39450 | 39450 | 39400 | 447 |
| 304 | 20230705 | 132800 | 3794233650 | 39450 | 39400 | 39600 | 39400 | 221 |
| 305 | 20230705 | 132700 | 3785522400 | 39450 | 39350 | 39450 | 39300 | 2187 |
| 306 | 20230705 | 132600 | 3699362200 | 39350 | 39400 | 39400 | 39350 | 513 |
| 307 | 20230705 | 132500 | 3679164100 | 39400 | 39450 | 39450 | 39400 | 290 |
| 308 | 20230705 | 132400 | 3667727550 | 39450 | 39500 | 39500 | 39450 | 241 |
| 309 | 20230705 | 132300 | 3658219450 | 39500 | 39500 | 39500 | 39500 | 372 |
| 310 | 20230705 | 132200 | 3643525450 | 39500 | 39600 | 39650 | 39500 | 941 |
| 311 | 20230705 | 132100 | 3606287950 | 39600 | 39600 | 39600 | 39600 | 60 |
| 312 | 20230705 | 132000 | 3603911950 | 39650 | 39600 | 39650 | 39600 | 305 |
| 313 | 20230705 | 131900 | 3591831850 | 39650 | 39600 | 39650 | 39600 | 61 |
| 314 | 20230705 | 131800 | 3589413950 | 39600 | 39600 | 39700 | 39600 | 411 |
| 315 | 20230705 | 131700 | 3573130400 | 39650 | 39650 | 39700 | 39600 | 302 |
| 316 | 20230705 | 131600 | 3561161900 | 39650 | 39700 | 39700 | 39600 | 620 |
| 317 | 20230705 | 131500 | 3536578450 | 39700 | 39650 | 39700 | 39650 | 631 |
| 318 | 20230705 | 131400 | 3511529400 | 39650 | 39650 | 39700 | 39650 | 214 |
| 319 | 20230705 | 131300 | 3503042800 | 39650 | 39650 | 39650 | 39600 | 422 |
| 320 | 20230705 | 131200 | 3486312300 | 39650 | 39600 | 39650 | 39600 | 163 |
| 321 | 20230705 | 131100 | 3479855150 | 39650 | 39600 | 39650 | 39600 | 184 |
| 322 | 20230705 | 131000 | 3472561350 | 39600 | 39650 | 39650 | 39600 | 172 |
| 323 | 20230705 | 130900 | 3465748050 | 39650 | 39650 | 39650 | 39650 | 338 |
| 324 | 20230705 | 130800 | 3452346350 | 39700 | 39650 | 39700 | 39650 | 366 |
| 325 | 20230705 | 130700 | 3437826850 | 39650 | 39650 | 39700 | 39650 | 158 |
| 326 | 20230705 | 130600 | 3431559600 | 39650 | 39750 | 39750 | 39650 | 117 |
| 327 | 20230705 | 130500 | 3426916550 | 39700 | 39700 | 39700 | 39650 | 504 |
| 328 | 20230705 | 130400 | 3406908750 | 39750 | 39650 | 39750 | 39650 | 381 |
| 329 | 20230705 | 130300 | 3391783050 | 39700 | 39650 | 39700 | 39650 | 247 |
| 330 | 20230705 | 130200 | 3381983900 | 39650 | 39650 | 39650 | 39650 | 78 |
| 331 | 20230705 | 130100 | 3378891200 | 39650 | 39650 | 39700 | 39650 | 105 |
| 332 | 20230705 | 130000 | 3374726350 | 39700 | 39700 | 39700 | 39650 | 1146 |
| 333 | 20230705 | 125900 | 3329232300 | 39700 | 39700 | 39750 | 39700 | 224 |
| 334 | 20230705 | 125800 | 3320339400 | 39700 | 39700 | 39750 | 39700 | 138 |
| 335 | 20230705 | 125700 | 3314857750 | 39650 | 39650 | 39700 | 39650 | 213 |
| 336 | 20230705 | 125600 | 3306409700 | 39700 | 39600 | 39700 | 39550 | 366 |
| 337 | 20230705 | 125500 | 3291889450 | 39650 | 39550 | 39650 | 39550 | 390 |
| 338 | 20230705 | 125400 | 3276427900 | 39600 | 39600 | 39650 | 39550 | 153 |
| 339 | 20230705 | 125300 | 3270368200 | 39600 | 39550 | 39650 | 39550 | 248 |
| 340 | 20230705 | 125200 | 3260553700 | 39650 | 39650 | 39650 | 39550 | 250 |
| 341 | 20230705 | 125100 | 3250647250 | 39600 | 39600 | 39600 | 39550 | 713 |
| 342 | 20230705 | 125000 | 3222414850 | 39500 | 39500 | 39550 | 39500 | 275 |
| 343 | 20230705 | 124900 | 3211549850 | 39600 | 39500 | 39600 | 39500 | 80 |
| 344 | 20230705 | 124800 | 3208385700 | 39550 | 39600 | 39600 | 39550 | 88 |
| 345 | 20230705 | 124700 | 3204904800 | 39600 | 39500 | 39600 | 39500 | 199 |
| 346 | 20230705 | 124600 | 3197032600 | 39500 | 39550 | 39550 | 39500 | 204 |
| 347 | 20230705 | 124500 | 3188964900 | 39600 | 39550 | 39600 | 39500 | 60 |
| 348 | 20230705 | 124400 | 3186592700 | 39500 | 39500 | 39600 | 39400 | 346 |
| 349 | 20230705 | 124300 | 3172915200 | 39400 | 39550 | 39550 | 39400 | 103 |
| 350 | 20230705 | 124200 | 3168848550 | 39400 | 39500 | 39550 | 39400 | 564 |
| 351 | 20230705 | 124100 | 3146587400 | 39500 | 39450 | 39500 | 39400 | 162 |
| 352 | 20230705 | 124000 | 3140195250 | 39400 | 39400 | 39500 | 39400 | 67 |
| 353 | 20230705 | 123900 | 3137552600 | 39400 | 39400 | 39450 | 39400 | 256 |
| 354 | 20230705 | 123800 | 3127461550 | 39500 | 39500 | 39500 | 39400 | 60 |
| 355 | 20230705 | 123700 | 3125094950 | 39400 | 39450 | 39500 | 39400 | 275 |
| 356 | 20230705 | 123600 | 3114243850 | 39450 | 39400 | 39450 | 39400 | 68 |
| 357 | 20230705 | 123500 | 3111564600 | 39450 | 39450 | 39500 | 39400 | 315 |
| 358 | 20230705 | 123400 | 3099143350 | 39450 | 39450 | 39450 | 39450 | 86 |
| 359 | 20230705 | 123300 | 3095750650 | 39450 | 39500 | 39500 | 39450 | 104 |
| 360 | 20230705 | 123200 | 3091645600 | 39450 | 39450 | 39550 | 39450 | 264 |
| 361 | 20230705 | 123100 | 3081229600 | 39450 | 39500 | 39500 | 39450 | 77 |
| 362 | 20230705 | 123000 | 3078189700 | 39500 | 39500 | 39550 | 39450 | 131 |
| 363 | 20230705 | 122900 | 3073015750 | 39550 | 39500 | 39550 | 39500 | 108 |
| 364 | 20230705 | 122800 | 3068744750 | 39500 | 39550 | 39600 | 39500 | 342 |
| 365 | 20230705 | 122700 | 3055220400 | 39550 | 39600 | 39600 | 39550 | 84 |
| 366 | 20230705 | 122600 | 3051897250 | 39600 | 39500 | 39600 | 39500 | 789 |
| 367 | 20230705 | 122500 | 3020658400 | 39550 | 39550 | 39600 | 39500 | 367 |
| 368 | 20230705 | 122400 | 3006143500 | 39550 | 39550 | 39550 | 39550 | 256 |
| 369 | 20230705 | 122300 | 2996018700 | 39500 | 39550 | 39600 | 39500 | 82 |
| 370 | 20230705 | 122200 | 2992776500 | 39550 | 39550 | 39550 | 39450 | 144 |
| 371 | 20230705 | 122100 | 2987086350 | 39450 | 39550 | 39550 | 39450 | 227 |
| 372 | 20230705 | 122000 | 2978119100 | 39550 | 39550 | 39550 | 39450 | 92 |
| 373 | 20230705 | 121900 | 2974484100 | 39550 | 39550 | 39550 | 39550 | 113 |
| 374 | 20230705 | 121800 | 2970014950 | 39550 | 39500 | 39550 | 39500 | 87 |
| 375 | 20230705 | 121700 | 2966576150 | 39500 | 39450 | 39550 | 39400 | 1451 |
| 376 | 20230705 | 121600 | 2909278900 | 39450 | 39400 | 39450 | 39350 | 109 |
| 377 | 20230705 | 121500 | 2904980950 | 39350 | 39350 | 39350 | 39350 | 7 |
| 378 | 20230705 | 121400 | 2904705500 | 39350 | 39400 | 39450 | 39350 | 57 |
| 379 | 20230705 | 121300 | 2902459150 | 39350 | 39350 | 39450 | 39350 | 293 |
| 380 | 20230705 | 121200 | 2890921300 | 39450 | 39350 | 39450 | 39350 | 83 |
| 381 | 20230705 | 121100 | 2887652600 | 39450 | 39450 | 39450 | 39350 | 183 |
| 382 | 20230705 | 121000 | 2880438150 | 39350 | 39400 | 39400 | 39350 | 163 |
| 383 | 20230705 | 120900 | 2874017000 | 39400 | 39400 | 39450 | 39400 | 114 |
| 384 | 20230705 | 120800 | 2869520900 | 39400 | 39400 | 39450 | 39400 | 131 |
| 385 | 20230705 | 120700 | 2864359250 | 39400 | 39450 | 39500 | 39400 | 144 |
| 386 | 20230705 | 120600 | 2858678750 | 39450 | 39450 | 39450 | 39400 | 505 |
| 387 | 20230705 | 120500 | 2838765600 | 39400 | 39400 | 39400 | 39400 | 145 |
| 388 | 20230705 | 120400 | 2833052600 | 39400 | 39450 | 39450 | 39400 | 26 |
| 389 | 20230705 | 120300 | 2832027600 | 39400 | 39450 | 39450 | 39400 | 98 |
| 390 | 20230705 | 120200 | 2828163700 | 39450 | 39450 | 39500 | 39450 | 86 |
| 391 | 20230705 | 120100 | 2824770150 | 39450 | 39450 | 39450 | 39450 | 179 |
| 392 | 20230705 | 120000 | 2817708600 | 39500 | 39450 | 39500 | 39450 | 68 |
| 393 | 20230705 | 115900 | 2815025350 | 39450 | 39500 | 39500 | 39450 | 188 |
| 394 | 20230705 | 115800 | 2807599750 | 39450 | 39500 | 39500 | 39450 | 170 |
| 395 | 20230705 | 115700 | 2800891850 | 39500 | 39450 | 39550 | 39450 | 83 |
| 396 | 20230705 | 115600 | 2797612150 | 39450 | 39450 | 39500 | 39450 | 23 |
| 397 | 20230705 | 115500 | 2796703750 | 39450 | 39450 | 39550 | 39450 | 214 |
| 398 | 20230705 | 115400 | 2788259550 | 39500 | 39500 | 39500 | 39450 | 108 |
| 399 | 20230705 | 115300 | 2783993950 | 39500 | 39450 | 39550 | 39450 | 29 |
| 400 | 20230705 | 115200 | 2782848350 | 39500 | 39500 | 39550 | 39450 | 273 |
| 401 | 20230705 | 115100 | 2772070350 | 39500 | 39450 | 39500 | 39450 | 856 |
| 402 | 20230705 | 115000 | 2738258850 | 39450 | 39400 | 39500 | 39400 | 171 |
| 403 | 20230705 | 114900 | 2731513550 | 39400 | 39400 | 39400 | 39400 | 117 |
| 404 | 20230705 | 114800 | 2726903750 | 39400 | 39450 | 39500 | 39400 | 538 |
| 405 | 20230705 | 114700 | 2705667600 | 39450 | 39550 | 39550 | 39450 | 1271 |
| 406 | 20230705 | 114600 | 2655414600 | 39600 | 39550 | 39600 | 39550 | 233 |
| 407 | 20230705 | 114500 | 2646198850 | 39600 | 39550 | 39600 | 39500 | 284 |
| 408 | 20230705 | 114400 | 2634965600 | 39550 | 39600 | 39600 | 39550 | 90 |
| 409 | 20230705 | 114300 | 2631403600 | 39550 | 39600 | 39600 | 39550 | 129 |
| 410 | 20230705 | 114200 | 2626301000 | 39550 | 39600 | 39650 | 39550 | 320 |
| 411 | 20230705 | 114100 | 2613631050 | 39600 | 39600 | 39600 | 39550 | 512 |
| 412 | 20230705 | 114000 | 2593365500 | 39550 | 39550 | 39600 | 39550 | 46 |
| 413 | 20230705 | 113900 | 2591546150 | 39550 | 39500 | 39550 | 39400 | 1462 |
| 414 | 20230705 | 113800 | 2533778250 | 39450 | 39400 | 39500 | 39400 | 408 |
| 415 | 20230705 | 113700 | 2517682350 | 39450 | 39400 | 39450 | 39400 | 324 |
| 416 | 20230705 | 113600 | 2504911850 | 39350 | 39350 | 39400 | 39350 | 385 |
| 417 | 20230705 | 113500 | 2489746500 | 39350 | 39350 | 39350 | 39350 | 53 |
| 418 | 20230705 | 113400 | 2487660950 | 39400 | 39400 | 39400 | 39350 | 221 |
| 419 | 20230705 | 113300 | 2478963900 | 39350 | 39350 | 39350 | 39350 | 320 |
| 420 | 20230705 | 113200 | 2466371900 | 39350 | 39250 | 39350 | 39200 | 106 |
| 421 | 20230705 | 113100 | 2462206000 | 39200 | 39300 | 39350 | 39200 | 293 |
| 422 | 20230705 | 113000 | 2450693400 | 39250 | 39250 | 39300 | 39250 | 236 |
| 423 | 20230705 | 112900 | 2441429150 | 39250 | 39200 | 39250 | 39200 | 32 |
| 424 | 20230705 | 112800 | 2440174250 | 39200 | 39250 | 39250 | 39200 | 98 |
| 425 | 20230705 | 112700 | 2436332450 | 39250 | 39250 | 39250 | 39200 | 308 |
| 426 | 20230705 | 112600 | 2424246100 | 39250 | 39250 | 39300 | 39250 | 60 |
| 427 | 20230705 | 112500 | 2421890500 | 39250 | 39250 | 39250 | 39200 | 460 |
| 428 | 20230705 | 112400 | 2403836450 | 39250 | 39250 | 39250 | 39250 | 165 |
| 429 | 20230705 | 112300 | 2397360200 | 39200 | 39200 | 39200 | 39150 | 313 |
| 430 | 20230705 | 112200 | 2385098050 | 39150 | 39150 | 39200 | 39150 | 70 |
| 431 | 20230705 | 112100 | 2382356950 | 39150 | 39150 | 39150 | 39150 | 67 |
| 432 | 20230705 | 112000 | 2379733900 | 39200 | 39200 | 39200 | 39150 | 62 |
| 433 | 20230705 | 111900 | 2377304800 | 39200 | 39200 | 39250 | 39200 | 406 |
| 434 | 20230705 | 111800 | 2361388450 | 39200 | 39200 | 39250 | 39200 | 49 |
| 435 | 20230705 | 111700 | 2359467600 | 39200 | 39200 | 39250 | 39200 | 543 |
| 436 | 20230705 | 111600 | 2338181100 | 39100 | 39150 | 39200 | 39100 | 242 |
| 437 | 20230705 | 111500 | 2328713050 | 39200 | 39050 | 39200 | 39050 | 1064 |
| 438 | 20230705 | 111400 | 2287084400 | 39050 | 39050 | 39050 | 39050 | 69 |
| 439 | 20230705 | 111300 | 2284389950 | 39100 | 39050 | 39100 | 39050 | 41 |
| 440 | 20230705 | 111200 | 2282788300 | 39000 | 39000 | 39100 | 39000 | 304 |
| 441 | 20230705 | 111100 | 2270924050 | 39100 | 38900 | 39100 | 38900 | 1648 |
| 442 | 20230705 | 111000 | 2206611650 | 39000 | 38950 | 39000 | 38900 | 559 |
| 443 | 20230705 | 110900 | 2184838500 | 38900 | 38850 | 38950 | 38850 | 269 |
| 444 | 20230705 | 110800 | 2174381350 | 38950 | 38900 | 38950 | 38850 | 49 |
| 445 | 20230705 | 110700 | 2172475050 | 38850 | 38900 | 38900 | 38850 | 103 |
| 446 | 20230705 | 110600 | 2168471150 | 38850 | 38900 | 38900 | 38850 | 59 |
| 447 | 20230705 | 110500 | 2166178600 | 38850 | 38950 | 38950 | 38850 | 418 |
| 448 | 20230705 | 110400 | 2149938100 | 38850 | 38850 | 38950 | 38850 | 89 |
| 449 | 20230705 | 110300 | 2146476750 | 38850 | 38850 | 38900 | 38850 | 681 |
| 450 | 20230705 | 110200 | 2119989000 | 38850 | 38850 | 38850 | 38850 | 12 |
| 451 | 20230705 | 110100 | 2119522800 | 38850 | 38850 | 38900 | 38850 | 775 |
| 452 | 20230705 | 110000 | 2089413400 | 38850 | 38900 | 38900 | 38850 | 63 |
| 453 | 20230705 | 105900 | 2086964950 | 38850 | 38850 | 38900 | 38850 | 100 |
| 454 | 20230705 | 105800 | 2083078750 | 38900 | 38850 | 38900 | 38850 | 223 |
| 455 | 20230705 | 105700 | 2074413400 | 38850 | 38850 | 38900 | 38850 | 12 |
| 456 | 20230705 | 105600 | 2073947100 | 38900 | 38850 | 38900 | 38850 | 152 |
| 457 | 20230705 | 105500 | 2068036750 | 38850 | 38850 | 38850 | 38850 | 449 |
| 458 | 20230705 | 105400 | 2050593100 | 38850 | 38900 | 38900 | 38850 | 377 |
| 459 | 20230705 | 105300 | 2035945500 | 38850 | 38900 | 38900 | 38850 | 22 |
| 460 | 20230705 | 105200 | 2035090150 | 38850 | 38900 | 38900 | 38850 | 89 |
| 461 | 20230705 | 105100 | 2031628500 | 38950 | 38900 | 38950 | 38850 | 197 |
| 462 | 20230705 | 105000 | 2023965250 | 38850 | 38900 | 38950 | 38850 | 234 |
| 463 | 20230705 | 104900 | 2014871200 | 38900 | 38900 | 38950 | 38900 | 336 |
| 464 | 20230705 | 104800 | 2001800200 | 38900 | 38900 | 38900 | 38850 | 97 |
| 465 | 20230705 | 104700 | 1998027300 | 38900 | 38900 | 38900 | 38850 | 230 |
| 466 | 20230705 | 104600 | 1989081750 | 38950 | 38900 | 38950 | 38900 | 17 |
| 467 | 20230705 | 104500 | 1988420400 | 38900 | 38900 | 38900 | 38850 | 262 |
| 468 | 20230705 | 104400 | 1978229950 | 38900 | 38900 | 38900 | 38850 | 209 |
| 469 | 20230705 | 104300 | 1970102250 | 38900 | 38850 | 38900 | 38850 | 245 |
| 470 | 20230705 | 104200 | 1960580350 | 38900 | 38900 | 38900 | 38900 | 34 |
| 471 | 20230705 | 104100 | 1959257750 | 38900 | 38950 | 38950 | 38850 | 149 |
| 472 | 20230705 | 104000 | 1953462600 | 38900 | 38950 | 38950 | 38850 | 1368 |
| 473 | 20230705 | 103900 | 1900245900 | 38900 | 39000 | 39000 | 38900 | 443 |
| 474 | 20230705 | 103800 | 1883007750 | 38950 | 38900 | 39000 | 38900 | 316 |
| 475 | 20230705 | 103700 | 1870709350 | 38900 | 38950 | 39000 | 38900 | 120 |
| 476 | 20230705 | 103600 | 1866034200 | 38950 | 38900 | 38950 | 38900 | 176 |
| 477 | 20230705 | 103500 | 1859187250 | 39000 | 38950 | 39000 | 38900 | 590 |
| 478 | 20230705 | 103400 | 1836209950 | 38950 | 38950 | 38950 | 38950 | 114 |
| 479 | 20230705 | 103300 | 1831769650 | 38950 | 38900 | 39000 | 38900 | 1588 |
| 480 | 20230705 | 103200 | 1769872400 | 38900 | 38900 | 38950 | 38900 | 284 |
| 481 | 20230705 | 103100 | 1758824100 | 38950 | 38950 | 38950 | 38900 | 215 |
| 482 | 20230705 | 103000 | 1750457100 | 38900 | 39000 | 39000 | 38900 | 554 |
| 483 | 20230705 | 102900 | 1728878800 | 38950 | 39000 | 39000 | 38950 | 313 |
| 484 | 20230705 | 102800 | 1716685000 | 38950 | 39000 | 39000 | 38950 | 73 |
| 485 | 20230705 | 102700 | 1713838900 | 39000 | 38950 | 39000 | 38950 | 232 |
| 486 | 20230705 | 102600 | 1704801450 | 38950 | 39000 | 39000 | 38950 | 341 |
| 487 | 20230705 | 102500 | 1691518050 | 38950 | 39000 | 39000 | 38950 | 164 |
| 488 | 20230705 | 102400 | 1685129250 | 39000 | 38950 | 39000 | 38950 | 312 |
| 489 | 20230705 | 102300 | 1672975600 | 39000 | 39000 | 39000 | 38950 | 43 |
| 490 | 20230705 | 102200 | 1671298650 | 39000 | 38950 | 39000 | 38950 | 198 |
| 491 | 20230705 | 102100 | 1663585450 | 39000 | 39000 | 39000 | 38950 | 279 |
| 492 | 20230705 | 102000 | 1652716750 | 39000 | 39000 | 39000 | 38950 | 24 |
| 493 | 20230705 | 101900 | 1651780800 | 39000 | 38950 | 39000 | 38950 | 10 |
| 494 | 20230705 | 101800 | 1651390850 | 39000 | 39000 | 39000 | 38950 | 552 |
| 495 | 20230705 | 101700 | 1629883000 | 39000 | 39000 | 39000 | 38950 | 41 |
| 496 | 20230705 | 101600 | 1628285000 | 39000 | 39000 | 39000 | 38950 | 98 |
| 497 | 20230705 | 101500 | 1624466850 | 39000 | 39000 | 39000 | 38950 | 290 |
| 498 | 20230705 | 101400 | 1613169100 | 38950 | 39000 | 39000 | 38950 | 191 |
| 499 | 20230705 | 101300 | 1605728150 | 39000 | 39000 | 39000 | 38950 | 84 |
| 500 | 20230705 | 101200 | 1602452250 | 39000 | 39000 | 39000 | 38950 | 263 |
| 501 | 20230705 | 101100 | 1592206850 | 39000 | 39000 | 39000 | 38950 | 167 |
| 502 | 20230705 | 101000 | 1585700950 | 39000 | 39000 | 39000 | 38950 | 29 |
| 503 | 20230705 | 100900 | 1584570100 | 39000 | 39000 | 39000 | 39000 | 96 |
| 504 | 20230705 | 100800 | 1580826100 | 39000 | 39000 | 39000 | 39000 | 53 |
| 505 | 20230705 | 100700 | 1578759100 | 38950 | 39050 | 39050 | 38950 | 596 |
| 506 | 20230705 | 100600 | 1555514450 | 39050 | 39050 | 39050 | 39000 | 84 |
| 507 | 20230705 | 100500 | 1552237300 | 39050 | 39000 | 39050 | 39000 | 123 |
| 508 | 20230705 | 100400 | 1547434250 | 39000 | 38950 | 39050 | 38950 | 173 |
| 509 | 20230705 | 100300 | 1540693400 | 39050 | 39000 | 39050 | 38950 | 185 |
| 510 | 20230705 | 100200 | 1533480300 | 39000 | 39050 | 39050 | 38950 | 874 |
| 511 | 20230705 | 100100 | 1499394400 | 39000 | 39050 | 39050 | 39000 | 142 |
| 512 | 20230705 | 100000 | 1493854850 | 39000 | 39050 | 39050 | 39000 | 212 |
| 513 | 20230705 | 095900 | 1485586350 | 39050 | 39050 | 39050 | 39000 | 143 |
| 514 | 20230705 | 095800 | 1480002250 | 39050 | 39050 | 39050 | 39000 | 104 |
| 515 | 20230705 | 095700 | 1475945100 | 39050 | 39050 | 39050 | 39000 | 51 |
| 516 | 20230705 | 095600 | 1473954800 | 39000 | 39100 | 39100 | 39000 | 303 |
| 517 | 20230705 | 095500 | 1462129500 | 39100 | 39150 | 39150 | 39050 | 562 |
| 518 | 20230705 | 095400 | 1440157100 | 39150 | 39200 | 39200 | 39150 | 402 |
| 519 | 20230705 | 095300 | 1424416300 | 39150 | 39200 | 39200 | 39150 | 254 |
| 520 | 20230705 | 095200 | 1414471850 | 39200 | 39200 | 39200 | 39200 | 43 |
| 521 | 20230705 | 095100 | 1412786250 | 39150 | 39200 | 39200 | 39150 | 35 |
| 522 | 20230705 | 095000 | 1411415200 | 39150 | 39200 | 39250 | 39150 | 106 |
| 523 | 20230705 | 094900 | 1407263300 | 39200 | 39150 | 39200 | 39150 | 397 |
| 524 | 20230705 | 094800 | 1391708000 | 39200 | 39150 | 39200 | 39150 | 313 |
| 525 | 20230705 | 094700 | 1379438450 | 39150 | 39150 | 39200 | 39150 | 133 |
| 526 | 20230705 | 094600 | 1374230350 | 39200 | 39150 | 39200 | 39150 | 148 |
| 527 | 20230705 | 094500 | 1368435900 | 39200 | 39200 | 39200 | 39150 | 52 |
| 528 | 20230705 | 094400 | 1366397550 | 39150 | 39200 | 39200 | 39150 | 9 |
| 529 | 20230705 | 094300 | 1366044800 | 39150 | 39200 | 39200 | 39150 | 207 |
| 530 | 20230705 | 094200 | 1357938750 | 39200 | 39250 | 39300 | 39200 | 1740 |
| 531 | 20230705 | 094100 | 1289651600 | 39250 | 39300 | 39350 | 39250 | 684 |
| 532 | 20230705 | 094000 | 1262780400 | 39300 | 39300 | 39350 | 39300 | 223 |
| 533 | 20230705 | 093900 | 1254010050 | 39300 | 39350 | 39350 | 39300 | 137 |
| 534 | 20230705 | 093800 | 1248621450 | 39300 | 39350 | 39400 | 39300 | 472 |
| 535 | 20230705 | 093700 | 1230054550 | 39350 | 39350 | 39400 | 39350 | 103 |
| 536 | 20230705 | 093600 | 1226001350 | 39350 | 39350 | 39400 | 39300 | 288 |
| 537 | 20230705 | 093500 | 1214672350 | 39350 | 39350 | 39400 | 39300 | 262 |
| 538 | 20230705 | 093400 | 1204369100 | 39400 | 39350 | 39400 | 39350 | 325 |
| 539 | 20230705 | 093300 | 1191577450 | 39400 | 39300 | 39400 | 39300 | 41 |
| 540 | 20230705 | 093200 | 1189964300 | 39350 | 39350 | 39400 | 39300 | 144 |
| 541 | 20230705 | 093100 | 1184298400 | 39400 | 39350 | 39400 | 39250 | 284 |
| 542 | 20230705 | 093000 | 1173138350 | 39350 | 39250 | 39350 | 39200 | 338 |
| 543 | 20230705 | 092900 | 1159867550 | 39250 | 39150 | 39250 | 39150 | 267 |
| 544 | 20230705 | 092800 | 1149410450 | 39150 | 39050 | 39150 | 39050 | 8 |
| 545 | 20230705 | 092700 | 1149097750 | 39050 | 39050 | 39150 | 39000 | 1029 |
| 546 | 20230705 | 092600 | 1108843850 | 39050 | 39000 | 39050 | 39000 | 590 |
| 547 | 20230705 | 092500 | 1085809350 | 39050 | 39050 | 39050 | 39000 | 15 |
| 548 | 20230705 | 092400 | 1085223650 | 39050 | 39050 | 39050 | 39000 | 202 |
| 549 | 20230705 | 092300 | 1077342650 | 39050 | 39100 | 39100 | 39000 | 305 |
| 550 | 20230705 | 092200 | 1065446150 | 39050 | 39050 | 39050 | 39050 | 81 |
| 551 | 20230705 | 092100 | 1062283100 | 39000 | 39050 | 39050 | 38950 | 356 |
| 552 | 20230705 | 092000 | 1048406450 | 39000 | 39050 | 39050 | 39000 | 601 |
| 553 | 20230705 | 091900 | 1024965550 | 39050 | 39100 | 39100 | 39050 | 100 |
| 554 | 20230705 | 091800 | 1021056450 | 39100 | 39100 | 39100 | 39000 | 1110 |
| 555 | 20230705 | 091700 | 977746300 | 39100 | 39200 | 39200 | 39100 | 2224 |
| 556 | 20230705 | 091600 | 890691050 | 39200 | 39250 | 39250 | 39200 | 192 |
| 557 | 20230705 | 091500 | 883164350 | 39200 | 39200 | 39250 | 39200 | 69 |
| 558 | 20230705 | 091400 | 880458650 | 39200 | 39350 | 39350 | 39150 | 1141 |
| 559 | 20230705 | 091300 | 835744850 | 39250 | 39350 | 39350 | 39200 | 2073 |
| 560 | 20230705 | 091200 | 754458050 | 39300 | 39350 | 39350 | 39300 | 61 |
| 561 | 20230705 | 091100 | 752059550 | 39350 | 39250 | 39350 | 39250 | 30 |
| 562 | 20230705 | 091000 | 750881450 | 39450 | 39300 | 39450 | 39200 | 1636 |
| 563 | 20230705 | 090900 | 686508750 | 39300 | 39300 | 39400 | 39300 | 307 |
| 564 | 20230705 | 090800 | 674435650 | 39200 | 39250 | 39300 | 39200 | 52 |
| 565 | 20230705 | 090700 | 672394500 | 39250 | 39250 | 39350 | 39200 | 2237 |
| 566 | 20230705 | 090600 | 584681750 | 39300 | 39500 | 39500 | 39300 | 2437 |
| 567 | 20230705 | 090500 | 488645300 | 39500 | 39550 | 39550 | 39400 | 1290 |
| 568 | 20230705 | 090400 | 437775550 | 39550 | 39450 | 39550 | 39450 | 640 |
| 569 | 20230705 | 090300 | 412470350 | 39450 | 39400 | 39500 | 39400 | 1310 |
| 570 | 20230705 | 090200 | 360817600 | 39400 | 39350 | 39500 | 39350 | 4167 |
| 571 | 20230705 | 090100 | 196562000 | 39350 | 39250 | 39350 | 39050 | 898 |
| 572 | 20230705 | 090000 | 161290450 | 39150 | 39200 | 39250 | 39050 | 4113 |