33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 185800 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 20273 |
| 3 | 20230705 | 185700 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 4 | 20230705 | 185600 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 5 | 20230705 | 185500 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 6 | 20230705 | 185400 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 7 | 20230705 | 185300 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 8 | 20230705 | 185200 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 9 | 20230705 | 185100 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 10 | 20230705 | 185000 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 11 | 20230705 | 184900 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 12 | 20230705 | 184800 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 13 | 20230705 | 184700 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 14 | 20230705 | 184600 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 15 | 20230705 | 184500 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 16 | 20230705 | 184400 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 17 | 20230705 | 184300 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 18 | 20230705 | 184200 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 19 | 20230705 | 184100 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 20 | 20230705 | 184000 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 21 | 20230705 | 183900 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 22 | 20230705 | 183800 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 23 | 20230705 | 183700 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 24 | 20230705 | 183600 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 25 | 20230705 | 183500 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 26 | 20230705 | 183400 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 27 | 20230705 | 183300 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 28 | 20230705 | 183200 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 29 | 20230705 | 183100 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 30 | 20230705 | 183000 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 31 | 20230705 | 182900 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 32 | 20230705 | 182800 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 20273 |
| 33 | 20230705 | 182700 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 34 | 20230705 | 182600 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 35 | 20230705 | 182500 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 36 | 20230705 | 182400 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 37 | 20230705 | 182300 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 38 | 20230705 | 182200 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 39 | 20230705 | 182100 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 40 | 20230705 | 182000 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 41 | 20230705 | 181900 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 42 | 20230705 | 181800 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 43 | 20230705 | 181700 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 44 | 20230705 | 181600 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 45 | 20230705 | 181500 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 46 | 20230705 | 181400 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 47 | 20230705 | 181300 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 48 | 20230705 | 181200 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 49 | 20230705 | 181100 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 50 | 20230705 | 181000 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 51 | 20230705 | 180900 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 52 | 20230705 | 180800 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 53 | 20230705 | 180700 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 54 | 20230705 | 180600 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 55 | 20230705 | 180500 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 56 | 20230705 | 180400 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 57 | 20230705 | 180300 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 58 | 20230705 | 180200 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 59 | 20230705 | 180100 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 60 | 20230705 | 180000 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 61 | 20230705 | 175900 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 62 | 20230705 | 175800 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 20273 |
| 63 | 20230705 | 175700 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 64 | 20230705 | 175600 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 65 | 20230705 | 175500 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 66 | 20230705 | 175400 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 67 | 20230705 | 175300 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 68 | 20230705 | 175200 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 69 | 20230705 | 175100 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 70 | 20230705 | 175000 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 71 | 20230705 | 174900 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 72 | 20230705 | 174800 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 73 | 20230705 | 174700 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 74 | 20230705 | 174600 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 75 | 20230705 | 174500 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 76 | 20230705 | 174400 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 77 | 20230705 | 174300 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 78 | 20230705 | 174200 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 79 | 20230705 | 174100 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 80 | 20230705 | 174000 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 81 | 20230705 | 173900 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 82 | 20230705 | 173800 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 83 | 20230705 | 173700 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 84 | 20230705 | 173600 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 85 | 20230705 | 173500 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 86 | 20230705 | 173400 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 87 | 20230705 | 173300 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 88 | 20230705 | 173200 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 89 | 20230705 | 173100 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 90 | 20230705 | 173000 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 91 | 20230705 | 172900 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 92 | 20230705 | 172800 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 20273 |
| 93 | 20230705 | 172700 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 94 | 20230705 | 172600 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 95 | 20230705 | 172500 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 96 | 20230705 | 172400 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 97 | 20230705 | 172300 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 98 | 20230705 | 172200 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 99 | 20230705 | 172100 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 100 | 20230705 | 172000 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 101 | 20230705 | 171900 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 102 | 20230705 | 171800 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 103 | 20230705 | 171700 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 104 | 20230705 | 171600 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 105 | 20230705 | 171500 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 106 | 20230705 | 171400 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 107 | 20230705 | 171300 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 108 | 20230705 | 171200 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 109 | 20230705 | 171100 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 110 | 20230705 | 171000 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 111 | 20230705 | 170900 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 112 | 20230705 | 170800 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 113 | 20230705 | 170700 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 114 | 20230705 | 170600 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 115 | 20230705 | 170500 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 116 | 20230705 | 170400 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 117 | 20230705 | 170300 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 118 | 20230705 | 170200 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 119 | 20230705 | 170100 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 120 | 20230705 | 170000 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 121 | 20230705 | 165900 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 122 | 20230705 | 165800 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 20273 |
| 123 | 20230705 | 165700 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 124 | 20230705 | 165600 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 125 | 20230705 | 165500 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 126 | 20230705 | 165400 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 127 | 20230705 | 165300 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 128 | 20230705 | 165200 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 129 | 20230705 | 165100 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 130 | 20230705 | 165000 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 131 | 20230705 | 164900 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 132 | 20230705 | 164800 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 133 | 20230705 | 164700 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 134 | 20230705 | 164600 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 135 | 20230705 | 164500 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 136 | 20230705 | 164400 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 137 | 20230705 | 164300 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 138 | 20230705 | 164200 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 139 | 20230705 | 164100 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 140 | 20230705 | 164000 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 141 | 20230705 | 163900 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 142 | 20230705 | 163800 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 143 | 20230705 | 163700 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 144 | 20230705 | 163600 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 145 | 20230705 | 163500 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 146 | 20230705 | 163400 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 147 | 20230705 | 163300 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 148 | 20230705 | 163200 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 149 | 20230705 | 163100 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 150 | 20230705 | 163000 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 151 | 20230705 | 162900 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 152 | 20230705 | 162800 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 20273 |
| 153 | 20230705 | 162700 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 154 | 20230705 | 162600 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 155 | 20230705 | 162500 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 156 | 20230705 | 162400 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 157 | 20230705 | 162300 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 158 | 20230705 | 162200 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 159 | 20230705 | 162100 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 160 | 20230705 | 162000 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 161 | 20230705 | 161900 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 162 | 20230705 | 161800 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 163 | 20230705 | 161700 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 164 | 20230705 | 161600 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 165 | 20230705 | 161500 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 166 | 20230705 | 161400 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 167 | 20230705 | 161300 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 168 | 20230705 | 161200 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 169 | 20230705 | 161100 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 170 | 20230705 | 161000 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 171 | 20230705 | 160900 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 172 | 20230705 | 160800 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 173 | 20230705 | 160700 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 174 | 20230705 | 160600 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 175 | 20230705 | 160500 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 176 | 20230705 | 160400 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 177 | 20230705 | 160300 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 178 | 20230705 | 160200 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 179 | 20230705 | 160100 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 180 | 20230705 | 160000 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 181 | 20230705 | 155900 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 182 | 20230705 | 155800 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 20273 |
| 183 | 20230705 | 155700 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 184 | 20230705 | 155600 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 185 | 20230705 | 155500 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 186 | 20230705 | 155400 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 187 | 20230705 | 155300 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 188 | 20230705 | 155200 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 189 | 20230705 | 155100 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 190 | 20230705 | 155000 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 191 | 20230705 | 154900 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 192 | 20230705 | 154800 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 193 | 20230705 | 154700 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 194 | 20230705 | 154600 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 195 | 20230705 | 154500 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 196 | 20230705 | 154400 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 197 | 20230705 | 154300 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 198 | 20230705 | 154200 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 199 | 20230705 | 154100 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 200 | 20230705 | 154000 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 201 | 20230705 | 153900 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 202 | 20230705 | 153800 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 203 | 20230705 | 153700 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 204 | 20230705 | 153600 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 205 | 20230705 | 153500 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 206 | 20230705 | 153400 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 207 | 20230705 | 153300 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 208 | 20230705 | 153200 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 209 | 20230705 | 153100 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 210 | 20230705 | 153000 | 31365600800 | 23100 | 23100 | 23100 | 23100 | 20273 |
| 211 | 20230705 | 152900 | 30897294500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20230705 | 152800 | 30897294500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 213 | 20230705 | 152700 | 30897294500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20230705 | 152600 | 30897294500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20230705 | 152500 | 30897294500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20230705 | 152400 | 30897294500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20230705 | 152300 | 30897294500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20230705 | 152200 | 30897294500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20230705 | 152100 | 30897294500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20230705 | 152000 | 30897294500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20230705 | 151900 | 30897294500 | 23150 | 23100 | 23150 | 23050 | 7463 |
| 222 | 20230705 | 151800 | 30724841100 | 23100 | 23100 | 23100 | 23050 | 4489 |
| 223 | 20230705 | 151700 | 30621264050 | 23050 | 22950 | 23100 | 22950 | 7712 |
| 224 | 20230705 | 151600 | 30443726550 | 22950 | 23100 | 23100 | 22900 | 8134 |
| 225 | 20230705 | 151500 | 30256834450 | 23100 | 23050 | 23100 | 23000 | 4634 |
| 226 | 20230705 | 151400 | 30150163050 | 23000 | 23050 | 23050 | 23000 | 3835 |
| 227 | 20230705 | 151300 | 30061881950 | 23000 | 23000 | 23050 | 22950 | 22728 |
| 228 | 20230705 | 151200 | 29539772100 | 23000 | 23000 | 23050 | 23000 | 996 |
| 229 | 20230705 | 151100 | 29516858400 | 23000 | 23000 | 23050 | 22950 | 18489 |
| 230 | 20230705 | 151000 | 29091891900 | 23000 | 23150 | 23150 | 23000 | 12429 |
| 231 | 20230705 | 150900 | 28805494000 | 23100 | 23100 | 23150 | 23100 | 1330 |
| 232 | 20230705 | 150800 | 28774743000 | 23100 | 23100 | 23150 | 23100 | 4709 |
| 233 | 20230705 | 150700 | 28665958700 | 23150 | 23150 | 23150 | 23100 | 1320 |
| 234 | 20230705 | 150600 | 28635460150 | 23150 | 23100 | 23150 | 23100 | 3266 |
| 235 | 20230705 | 150500 | 28560010800 | 23100 | 23150 | 23150 | 23050 | 3489 |
| 236 | 20230705 | 150400 | 28479477350 | 23150 | 23150 | 23150 | 23100 | 1769 |
| 237 | 20230705 | 150300 | 28438590650 | 23100 | 23150 | 23150 | 23050 | 3623 |
| 238 | 20230705 | 150200 | 28354907600 | 23150 | 23200 | 23200 | 23100 | 5228 |
| 239 | 20230705 | 150100 | 28233766650 | 23200 | 23200 | 23200 | 23200 | 2115 |
| 240 | 20230705 | 150000 | 28184698650 | 23200 | 23150 | 23200 | 23150 | 4234 |
| 241 | 20230705 | 145900 | 28086613900 | 23150 | 23150 | 23150 | 23100 | 4519 |
| 242 | 20230705 | 145800 | 27982000550 | 23150 | 23100 | 23150 | 23100 | 11548 |
| 243 | 20230705 | 145700 | 27715067800 | 23100 | 23050 | 23100 | 23050 | 664 |
| 244 | 20230705 | 145600 | 27699738900 | 23050 | 23050 | 23100 | 23000 | 2575 |
| 245 | 20230705 | 145500 | 27640385800 | 23000 | 23100 | 23100 | 22950 | 24041 |
| 246 | 20230705 | 145400 | 27087214350 | 23100 | 23100 | 23150 | 23100 | 6325 |
| 247 | 20230705 | 145300 | 26941104950 | 23150 | 23100 | 23150 | 23100 | 1972 |
| 248 | 20230705 | 145200 | 26895516950 | 23150 | 23150 | 23150 | 23100 | 1686 |
| 249 | 20230705 | 145100 | 26856550600 | 23100 | 23150 | 23150 | 23100 | 5868 |
| 250 | 20230705 | 145000 | 26720964800 | 23100 | 23100 | 23150 | 23100 | 3864 |
| 251 | 20230705 | 144900 | 26631693450 | 23150 | 23100 | 23200 | 23050 | 2676 |
| 252 | 20230705 | 144800 | 26569885500 | 23100 | 23200 | 23200 | 22950 | 105170 |
| 253 | 20230705 | 144700 | 24147412650 | 23200 | 23200 | 23200 | 23150 | 2280 |
| 254 | 20230705 | 144600 | 24094521500 | 23200 | 23250 | 23250 | 23200 | 2076 |
| 255 | 20230705 | 144500 | 24046339000 | 23200 | 23200 | 23250 | 23200 | 2616 |
| 256 | 20230705 | 144400 | 23985638600 | 23200 | 23250 | 23250 | 23200 | 9733 |
| 257 | 20230705 | 144300 | 23759767950 | 23250 | 23300 | 23300 | 23250 | 3123 |
| 258 | 20230705 | 144200 | 23687147450 | 23300 | 23350 | 23350 | 23300 | 534 |
| 259 | 20230705 | 144100 | 23674701900 | 23300 | 23300 | 23300 | 23250 | 922 |
| 260 | 20230705 | 144000 | 23653246650 | 23250 | 23300 | 23300 | 23250 | 903 |
| 261 | 20230705 | 143900 | 23632209250 | 23300 | 23250 | 23300 | 23250 | 975 |
| 262 | 20230705 | 143800 | 23609531500 | 23300 | 23300 | 23300 | 23200 | 13582 |
| 263 | 20230705 | 143700 | 23293952200 | 23300 | 23400 | 23400 | 23300 | 3916 |
| 264 | 20230705 | 143600 | 23202684600 | 23400 | 23350 | 23400 | 23300 | 1923 |
| 265 | 20230705 | 143500 | 23157784600 | 23350 | 23400 | 23400 | 23350 | 2097 |
| 266 | 20230705 | 143400 | 23108814350 | 23400 | 23400 | 23400 | 23350 | 2448 |
| 267 | 20230705 | 143300 | 23051647600 | 23400 | 23400 | 23400 | 23400 | 722 |
| 268 | 20230705 | 143200 | 23034752800 | 23400 | 23400 | 23400 | 23400 | 1088 |
| 269 | 20230705 | 143100 | 23009293600 | 23400 | 23400 | 23400 | 23400 | 239 |
| 270 | 20230705 | 143000 | 23003701000 | 23400 | 23450 | 23450 | 23400 | 350 |
| 271 | 20230705 | 142900 | 22995510750 | 23400 | 23400 | 23400 | 23350 | 3587 |
| 272 | 20230705 | 142800 | 22911583250 | 23400 | 23350 | 23400 | 23300 | 2257 |
| 273 | 20230705 | 142700 | 22858877350 | 23350 | 23300 | 23350 | 23300 | 94 |
| 274 | 20230705 | 142600 | 22856685500 | 23300 | 23350 | 23350 | 23300 | 658 |
| 275 | 20230705 | 142500 | 22841339200 | 23350 | 23350 | 23350 | 23300 | 178 |
| 276 | 20230705 | 142400 | 22837190400 | 23300 | 23250 | 23300 | 23250 | 2475 |
| 277 | 20230705 | 142300 | 22779630550 | 23250 | 23300 | 23300 | 23250 | 5375 |
| 278 | 20230705 | 142200 | 22654657850 | 23300 | 23350 | 23350 | 23300 | 5591 |
| 279 | 20230705 | 142100 | 22524341750 | 23350 | 23350 | 23350 | 23300 | 1330 |
| 280 | 20230705 | 142000 | 22493307250 | 23350 | 23350 | 23350 | 23300 | 1617 |
| 281 | 20230705 | 141900 | 22455597450 | 23350 | 23350 | 23350 | 23300 | 3912 |
| 282 | 20230705 | 141800 | 22364366200 | 23350 | 23350 | 23350 | 23350 | 313 |
| 283 | 20230705 | 141700 | 22357057650 | 23350 | 23300 | 23350 | 23300 | 1622 |
| 284 | 20230705 | 141600 | 22319226050 | 23300 | 23350 | 23350 | 23300 | 749 |
| 285 | 20230705 | 141500 | 22301766350 | 23350 | 23300 | 23350 | 23300 | 2045 |
| 286 | 20230705 | 141400 | 22254060850 | 23300 | 23300 | 23350 | 23300 | 1559 |
| 287 | 20230705 | 141300 | 22217736100 | 23350 | 23350 | 23350 | 23300 | 3279 |
| 288 | 20230705 | 141200 | 22141262350 | 23350 | 23300 | 23350 | 23300 | 6236 |
| 289 | 20230705 | 141100 | 21995817100 | 23300 | 23300 | 23300 | 23300 | 1331 |
| 290 | 20230705 | 141000 | 21964804800 | 23250 | 23300 | 23300 | 23250 | 872 |
| 291 | 20230705 | 140900 | 21944498500 | 23300 | 23300 | 23350 | 23250 | 1332 |
| 292 | 20230705 | 140800 | 21913463000 | 23300 | 23300 | 23300 | 23250 | 1167 |
| 293 | 20230705 | 140700 | 21886307150 | 23300 | 23300 | 23300 | 23250 | 446 |
| 294 | 20230705 | 140600 | 21875919700 | 23300 | 23300 | 23300 | 23250 | 735 |
| 295 | 20230705 | 140500 | 21858811700 | 23300 | 23300 | 23300 | 23250 | 111 |
| 296 | 20230705 | 140400 | 21856229500 | 23300 | 23350 | 23350 | 23300 | 980 |
| 297 | 20230705 | 140300 | 21833395400 | 23300 | 23300 | 23350 | 23300 | 2056 |
| 298 | 20230705 | 140200 | 21785477550 | 23300 | 23300 | 23300 | 23300 | 2191 |
| 299 | 20230705 | 140100 | 21734427250 | 23300 | 23350 | 23350 | 23300 | 91 |
| 300 | 20230705 | 140000 | 21732305050 | 23350 | 23300 | 23350 | 23300 | 62 |
| 301 | 20230705 | 135900 | 21730860350 | 23300 | 23300 | 23300 | 23300 | 1232 |
| 302 | 20230705 | 135800 | 21702154750 | 23300 | 23300 | 23350 | 23300 | 1584 |
| 303 | 20230705 | 135700 | 21665244600 | 23350 | 23300 | 23350 | 23300 | 31 |
| 304 | 20230705 | 135600 | 21664521800 | 23300 | 23350 | 23350 | 23300 | 201 |
| 305 | 20230705 | 135500 | 21659836800 | 23350 | 23300 | 23350 | 23300 | 1161 |
| 306 | 20230705 | 135400 | 21632777450 | 23350 | 23350 | 23350 | 23300 | 497 |
| 307 | 20230705 | 135300 | 21621196800 | 23350 | 23350 | 23350 | 23350 | 851 |
| 308 | 20230705 | 135200 | 21601325950 | 23350 | 23300 | 23350 | 23300 | 345 |
| 309 | 20230705 | 135100 | 21593280850 | 23300 | 23250 | 23350 | 23250 | 3736 |
| 310 | 20230705 | 135000 | 21506360050 | 23300 | 23300 | 23300 | 23250 | 7707 |
| 311 | 20230705 | 134900 | 21327074650 | 23300 | 23300 | 23300 | 23300 | 2006 |
| 312 | 20230705 | 134800 | 21280334850 | 23300 | 23350 | 23350 | 23300 | 1382 |
| 313 | 20230705 | 134700 | 21248128600 | 23350 | 23300 | 23350 | 23300 | 307 |
| 314 | 20230705 | 134600 | 21240969650 | 23350 | 23350 | 23350 | 23300 | 1950 |
| 315 | 20230705 | 134500 | 21195523400 | 23300 | 23350 | 23350 | 23300 | 591 |
| 316 | 20230705 | 134400 | 21181737050 | 23350 | 23300 | 23350 | 23300 | 1752 |
| 317 | 20230705 | 134300 | 21140906150 | 23300 | 23250 | 23300 | 23250 | 601 |
| 318 | 20230705 | 134200 | 21126925300 | 23250 | 23250 | 23300 | 23250 | 1915 |
| 319 | 20230705 | 134100 | 21082400950 | 23250 | 23300 | 23300 | 23200 | 10351 |
| 320 | 20230705 | 134000 | 20842172000 | 23250 | 23250 | 23300 | 23250 | 1950 |
| 321 | 20230705 | 133900 | 20796818200 | 23250 | 23300 | 23300 | 23250 | 1665 |
| 322 | 20230705 | 133800 | 20758096450 | 23300 | 23300 | 23350 | 23250 | 9345 |
| 323 | 20230705 | 133700 | 20540776400 | 23300 | 23300 | 23300 | 23300 | 1099 |
| 324 | 20230705 | 133600 | 20515169700 | 23300 | 23300 | 23300 | 23300 | 608 |
| 325 | 20230705 | 133500 | 20501003300 | 23300 | 23300 | 23300 | 23250 | 863 |
| 326 | 20230705 | 133400 | 20480896650 | 23300 | 23300 | 23300 | 23250 | 1750 |
| 327 | 20230705 | 133300 | 20440124350 | 23300 | 23350 | 23400 | 23300 | 3449 |
| 328 | 20230705 | 133200 | 20359749450 | 23350 | 23400 | 23400 | 23350 | 1392 |
| 329 | 20230705 | 133100 | 20327245900 | 23350 | 23350 | 23350 | 23300 | 566 |
| 330 | 20230705 | 133000 | 20314033600 | 23350 | 23350 | 23350 | 23350 | 664 |
| 331 | 20230705 | 132900 | 20298529200 | 23350 | 23300 | 23350 | 23250 | 7120 |
| 332 | 20230705 | 132800 | 20132581200 | 23300 | 23250 | 23300 | 23250 | 654 |
| 333 | 20230705 | 132700 | 20117359200 | 23250 | 23250 | 23300 | 23250 | 3506 |
| 334 | 20230705 | 132600 | 20035838400 | 23250 | 23300 | 23300 | 23250 | 7216 |
| 335 | 20230705 | 132500 | 19868028750 | 23300 | 23300 | 23300 | 23250 | 2574 |
| 336 | 20230705 | 132400 | 19808137750 | 23250 | 23350 | 23400 | 23250 | 28743 |
| 337 | 20230705 | 132300 | 19138881550 | 23350 | 23400 | 23400 | 23350 | 2614 |
| 338 | 20230705 | 132200 | 19077844400 | 23400 | 23400 | 23400 | 23350 | 830 |
| 339 | 20230705 | 132100 | 19058460500 | 23400 | 23400 | 23400 | 23350 | 3667 |
| 340 | 20230705 | 132000 | 18972819100 | 23400 | 23350 | 23400 | 23350 | 133 |
| 341 | 20230705 | 131900 | 18969710400 | 23350 | 23400 | 23450 | 23350 | 1379 |
| 342 | 20230705 | 131800 | 18937462300 | 23400 | 23400 | 23400 | 23350 | 4472 |
| 343 | 20230705 | 131700 | 18833008300 | 23350 | 23450 | 23450 | 23350 | 2080 |
| 344 | 20230705 | 131600 | 18784335000 | 23400 | 23450 | 23450 | 23400 | 218 |
| 345 | 20230705 | 131500 | 18779229400 | 23450 | 23450 | 23450 | 23400 | 413 |
| 346 | 20230705 | 131400 | 18769557750 | 23400 | 23400 | 23450 | 23400 | 731 |
| 347 | 20230705 | 131300 | 18752452300 | 23450 | 23350 | 23450 | 23350 | 3094 |
| 348 | 20230705 | 131200 | 18680156150 | 23350 | 23350 | 23400 | 23350 | 3741 |
| 349 | 20230705 | 131100 | 18592800200 | 23400 | 23450 | 23450 | 23350 | 1494 |
| 350 | 20230705 | 131000 | 18557837800 | 23450 | 23400 | 23450 | 23400 | 195 |
| 351 | 20230705 | 130900 | 18553266200 | 23400 | 23450 | 23450 | 23400 | 305 |
| 352 | 20230705 | 130800 | 18546128650 | 23350 | 23400 | 23400 | 23350 | 992 |
| 353 | 20230705 | 130700 | 18522919600 | 23400 | 23450 | 23450 | 23350 | 340 |
| 354 | 20230705 | 130600 | 18514960050 | 23450 | 23450 | 23450 | 23450 | 157 |
| 355 | 20230705 | 130500 | 18511278400 | 23450 | 23450 | 23450 | 23350 | 5784 |
| 356 | 20230705 | 130400 | 18376163450 | 23450 | 23450 | 23450 | 23450 | 1000 |
| 357 | 20230705 | 130300 | 18352713450 | 23450 | 23450 | 23500 | 23450 | 177 |
| 358 | 20230705 | 130200 | 18348561900 | 23450 | 23450 | 23450 | 23450 | 458 |
| 359 | 20230705 | 130100 | 18337821800 | 23400 | 23400 | 23450 | 23350 | 5761 |
| 360 | 20230705 | 130000 | 18203198850 | 23450 | 23400 | 23450 | 23400 | 155 |
| 361 | 20230705 | 125900 | 18199565100 | 23400 | 23400 | 23400 | 23400 | 144 |
| 362 | 20230705 | 125800 | 18196195500 | 23450 | 23400 | 23450 | 23400 | 577 |
| 363 | 20230705 | 125700 | 18182688200 | 23400 | 23400 | 23400 | 23350 | 2912 |
| 364 | 20230705 | 125600 | 18114549550 | 23400 | 23400 | 23400 | 23400 | 294 |
| 365 | 20230705 | 125500 | 18107669950 | 23400 | 23400 | 23400 | 23350 | 9189 |
| 366 | 20230705 | 125400 | 17892977950 | 23350 | 23450 | 23450 | 23350 | 3854 |
| 367 | 20230705 | 125300 | 17802830150 | 23350 | 23450 | 23450 | 23350 | 10596 |
| 368 | 20230705 | 125200 | 17555229000 | 23450 | 23450 | 23450 | 23450 | 962 |
| 369 | 20230705 | 125100 | 17532670100 | 23450 | 23400 | 23450 | 23400 | 128 |
| 370 | 20230705 | 125000 | 17529673500 | 23400 | 23450 | 23450 | 23400 | 11720 |
| 371 | 20230705 | 124900 | 17255381250 | 23450 | 23500 | 23500 | 23450 | 3289 |
| 372 | 20230705 | 124800 | 17178253800 | 23450 | 23500 | 23500 | 23450 | 175 |
| 373 | 20230705 | 124700 | 17174150000 | 23450 | 23500 | 23550 | 23450 | 2892 |
| 374 | 20230705 | 124600 | 17106306250 | 23500 | 23500 | 23500 | 23450 | 249 |
| 375 | 20230705 | 124500 | 17100461100 | 23500 | 23500 | 23500 | 23500 | 481 |
| 376 | 20230705 | 124400 | 17089157600 | 23500 | 23500 | 23500 | 23450 | 906 |
| 377 | 20230705 | 124300 | 17067871100 | 23500 | 23450 | 23550 | 23450 | 2098 |
| 378 | 20230705 | 124200 | 17018572500 | 23450 | 23450 | 23450 | 23450 | 3498 |
| 379 | 20230705 | 124100 | 16936544400 | 23450 | 23500 | 23500 | 23450 | 3107 |
| 380 | 20230705 | 124000 | 16863677550 | 23500 | 23500 | 23500 | 23500 | 1607 |
| 381 | 20230705 | 123900 | 16825913050 | 23500 | 23550 | 23550 | 23500 | 922 |
| 382 | 20230705 | 123800 | 16804241500 | 23550 | 23500 | 23550 | 23500 | 632 |
| 383 | 20230705 | 123700 | 16789388050 | 23500 | 23500 | 23500 | 23500 | 1609 |
| 384 | 20230705 | 123600 | 16751576550 | 23500 | 23550 | 23550 | 23500 | 690 |
| 385 | 20230705 | 123500 | 16735353550 | 23550 | 23550 | 23550 | 23500 | 813 |
| 386 | 20230705 | 123400 | 16716209900 | 23550 | 23550 | 23550 | 23500 | 807 |
| 387 | 20230705 | 123300 | 16697217650 | 23550 | 23550 | 23550 | 23500 | 1010 |
| 388 | 20230705 | 123200 | 16673472950 | 23550 | 23500 | 23550 | 23500 | 264 |
| 389 | 20230705 | 123100 | 16667266750 | 23550 | 23500 | 23550 | 23500 | 158 |
| 390 | 20230705 | 123000 | 16663551200 | 23500 | 23550 | 23550 | 23500 | 575 |
| 391 | 20230705 | 122900 | 16650010600 | 23500 | 23500 | 23550 | 23500 | 6 |
| 392 | 20230705 | 122800 | 16649869400 | 23500 | 23550 | 23550 | 23500 | 2109 |
| 393 | 20230705 | 122700 | 16600306500 | 23500 | 23550 | 23550 | 23500 | 488 |
| 394 | 20230705 | 122600 | 16588819100 | 23550 | 23550 | 23550 | 23500 | 397 |
| 395 | 20230705 | 122500 | 16579474750 | 23500 | 23550 | 23550 | 23500 | 867 |
| 396 | 20230705 | 122400 | 16559092200 | 23550 | 23500 | 23550 | 23500 | 593 |
| 397 | 20230705 | 122300 | 16545156450 | 23500 | 23550 | 23550 | 23500 | 294 |
| 398 | 20230705 | 122200 | 16538247150 | 23500 | 23500 | 23550 | 23500 | 2348 |
| 399 | 20230705 | 122100 | 16483068000 | 23500 | 23550 | 23550 | 23500 | 1009 |
| 400 | 20230705 | 122000 | 16459351500 | 23450 | 23500 | 23500 | 23450 | 373 |
| 401 | 20230705 | 121900 | 16450586200 | 23500 | 23550 | 23550 | 23500 | 423 |
| 402 | 20230705 | 121800 | 16440645650 | 23500 | 23500 | 23500 | 23450 | 1995 |
| 403 | 20230705 | 121700 | 16393763500 | 23500 | 23500 | 23550 | 23500 | 216 |
| 404 | 20230705 | 121600 | 16388686850 | 23500 | 23500 | 23550 | 23450 | 361 |
| 405 | 20230705 | 121500 | 16380209350 | 23500 | 23500 | 23500 | 23500 | 732 |
| 406 | 20230705 | 121400 | 16363007350 | 23500 | 23500 | 23500 | 23500 | 941 |
| 407 | 20230705 | 121300 | 16340893850 | 23500 | 23500 | 23500 | 23500 | 3716 |
| 408 | 20230705 | 121200 | 16253567850 | 23500 | 23500 | 23500 | 23500 | 982 |
| 409 | 20230705 | 121100 | 16230490850 | 23500 | 23500 | 23550 | 23500 | 904 |
| 410 | 20230705 | 121000 | 16209246550 | 23550 | 23500 | 23550 | 23450 | 630 |
| 411 | 20230705 | 120900 | 16194448450 | 23500 | 23500 | 23500 | 23450 | 243 |
| 412 | 20230705 | 120800 | 16188738900 | 23500 | 23450 | 23550 | 23450 | 957 |
| 413 | 20230705 | 120700 | 16166288300 | 23450 | 23500 | 23500 | 23450 | 1986 |
| 414 | 20230705 | 120600 | 16119679000 | 23500 | 23500 | 23500 | 23500 | 1236 |
| 415 | 20230705 | 120500 | 16090633000 | 23450 | 23500 | 23500 | 23450 | 1092 |
| 416 | 20230705 | 120400 | 16064995800 | 23500 | 23500 | 23550 | 23500 | 2371 |
| 417 | 20230705 | 120300 | 16009277200 | 23500 | 23500 | 23550 | 23500 | 1935 |
| 418 | 20230705 | 120200 | 15963800850 | 23500 | 23550 | 23550 | 23500 | 430 |
| 419 | 20230705 | 120100 | 15953688950 | 23550 | 23550 | 23550 | 23550 | 888 |
| 420 | 20230705 | 120000 | 15932776550 | 23550 | 23550 | 23550 | 23500 | 979 |
| 421 | 20230705 | 115900 | 15909721250 | 23550 | 23500 | 23550 | 23500 | 585 |
| 422 | 20230705 | 115800 | 15895972200 | 23500 | 23500 | 23550 | 23500 | 829 |
| 423 | 20230705 | 115700 | 15876488050 | 23500 | 23500 | 23500 | 23500 | 463 |
| 424 | 20230705 | 115600 | 15865607550 | 23500 | 23500 | 23500 | 23500 | 904 |
| 425 | 20230705 | 115500 | 15844363550 | 23500 | 23500 | 23550 | 23500 | 2351 |
| 426 | 20230705 | 115400 | 15789114750 | 23500 | 23450 | 23500 | 23450 | 3402 |
| 427 | 20230705 | 115300 | 15709261500 | 23450 | 23500 | 23500 | 23450 | 1546 |
| 428 | 20230705 | 115200 | 15673002800 | 23500 | 23500 | 23500 | 23450 | 1214 |
| 429 | 20230705 | 115100 | 15644510850 | 23550 | 23500 | 23550 | 23500 | 2199 |
| 430 | 20230705 | 115000 | 15592800800 | 23500 | 23500 | 23500 | 23500 | 115 |
| 431 | 20230705 | 114900 | 15590098300 | 23500 | 23500 | 23500 | 23450 | 1041 |
| 432 | 20230705 | 114800 | 15565652350 | 23450 | 23450 | 23500 | 23400 | 615 |
| 433 | 20230705 | 114700 | 15551244100 | 23400 | 23400 | 23500 | 23400 | 4476 |
| 434 | 20230705 | 114600 | 15446358700 | 23400 | 23500 | 23500 | 23400 | 1699 |
| 435 | 20230705 | 114500 | 15406543850 | 23500 | 23500 | 23500 | 23350 | 1489 |
| 436 | 20230705 | 114400 | 15371692450 | 23350 | 23550 | 23550 | 23350 | 9650 |
| 437 | 20230705 | 114300 | 15145643550 | 23550 | 23550 | 23550 | 23500 | 2483 |
| 438 | 20230705 | 114200 | 15087248550 | 23550 | 23500 | 23550 | 23500 | 129 |
| 439 | 20230705 | 114100 | 15084215100 | 23550 | 23550 | 23550 | 23500 | 417 |
| 440 | 20230705 | 114000 | 15074415350 | 23550 | 23550 | 23550 | 23500 | 2776 |
| 441 | 20230705 | 113900 | 15009143700 | 23550 | 23550 | 23550 | 23550 | 204 |
| 442 | 20230705 | 113800 | 15004339500 | 23600 | 23600 | 23600 | 23550 | 271 |
| 443 | 20230705 | 113700 | 14997950200 | 23500 | 23550 | 23550 | 23500 | 580 |
| 444 | 20230705 | 113600 | 14984294600 | 23550 | 23600 | 23600 | 23550 | 882 |
| 445 | 20230705 | 113500 | 14963523400 | 23550 | 23550 | 23550 | 23500 | 4856 |
| 446 | 20230705 | 113400 | 14849374450 | 23500 | 23550 | 23550 | 23500 | 639 |
| 447 | 20230705 | 113300 | 14834334100 | 23550 | 23550 | 23550 | 23500 | 1693 |
| 448 | 20230705 | 113200 | 14794537650 | 23550 | 23550 | 23550 | 23500 | 1207 |
| 449 | 20230705 | 113100 | 14766129550 | 23550 | 23550 | 23550 | 23550 | 732 |
| 450 | 20230705 | 113000 | 14748890950 | 23600 | 23550 | 23600 | 23500 | 1086 |
| 451 | 20230705 | 112900 | 14723319150 | 23550 | 23500 | 23550 | 23500 | 1635 |
| 452 | 20230705 | 112800 | 14684860250 | 23500 | 23600 | 23600 | 23500 | 1963 |
| 453 | 20230705 | 112700 | 14638617550 | 23600 | 23600 | 23600 | 23550 | 527 |
| 454 | 20230705 | 112600 | 14626201300 | 23600 | 23600 | 23600 | 23600 | 3145 |
| 455 | 20230705 | 112500 | 14551979300 | 23650 | 23650 | 23650 | 23650 | 704 |
| 456 | 20230705 | 112400 | 14535329700 | 23650 | 23650 | 23650 | 23600 | 829 |
| 457 | 20230705 | 112300 | 14515729250 | 23600 | 23650 | 23700 | 23600 | 1248 |
| 458 | 20230705 | 112200 | 14486224950 | 23700 | 23650 | 23700 | 23650 | 1644 |
| 459 | 20230705 | 112100 | 14447343850 | 23700 | 23700 | 23700 | 23650 | 5155 |
| 460 | 20230705 | 112000 | 14325191150 | 23700 | 23700 | 23700 | 23650 | 1981 |
| 461 | 20230705 | 111900 | 14278243050 | 23700 | 23650 | 23700 | 23650 | 1693 |
| 462 | 20230705 | 111800 | 14238131450 | 23700 | 23650 | 23700 | 23600 | 4442 |
| 463 | 20230705 | 111700 | 14133077450 | 23650 | 23650 | 23650 | 23600 | 1491 |
| 464 | 20230705 | 111600 | 14097853050 | 23650 | 23550 | 23650 | 23550 | 3013 |
| 465 | 20230705 | 111500 | 14026740100 | 23550 | 23600 | 23600 | 23500 | 991 |
| 466 | 20230705 | 111400 | 14003401000 | 23600 | 23600 | 23600 | 23500 | 896 |
| 467 | 20230705 | 111300 | 13982309450 | 23550 | 23550 | 23550 | 23500 | 859 |
| 468 | 20230705 | 111200 | 13962080200 | 23550 | 23550 | 23550 | 23550 | 1473 |
| 469 | 20230705 | 111100 | 13927391050 | 23550 | 23500 | 23550 | 23500 | 3009 |
| 470 | 20230705 | 111000 | 13856530550 | 23550 | 23500 | 23550 | 23450 | 6868 |
| 471 | 20230705 | 110900 | 13695137250 | 23450 | 23450 | 23450 | 23450 | 2311 |
| 472 | 20230705 | 110800 | 13640944300 | 23500 | 23500 | 23550 | 23450 | 1324 |
| 473 | 20230705 | 110700 | 13609839450 | 23450 | 23450 | 23500 | 23450 | 5236 |
| 474 | 20230705 | 110600 | 13486803000 | 23450 | 23500 | 23550 | 23450 | 5079 |
| 475 | 20230705 | 110500 | 13367533550 | 23500 | 23500 | 23550 | 23450 | 3425 |
| 476 | 20230705 | 110400 | 13287065500 | 23500 | 23450 | 23500 | 23400 | 4744 |
| 477 | 20230705 | 110300 | 13175748850 | 23450 | 23400 | 23450 | 23350 | 4836 |
| 478 | 20230705 | 110200 | 13062586800 | 23350 | 23350 | 23400 | 23350 | 2003 |
| 479 | 20230705 | 110100 | 13015785100 | 23400 | 23350 | 23450 | 23350 | 3298 |
| 480 | 20230705 | 110000 | 12938656900 | 23350 | 23300 | 23400 | 23300 | 4961 |
| 481 | 20230705 | 105900 | 12822858400 | 23400 | 23300 | 23450 | 23250 | 28204 |
| 482 | 20230705 | 105800 | 12164734600 | 23350 | 23450 | 23450 | 23300 | 14875 |
| 483 | 20230705 | 105700 | 11817219950 | 23400 | 23550 | 23550 | 23400 | 42388 |
| 484 | 20230705 | 105600 | 10821489750 | 23600 | 23600 | 23600 | 23550 | 1433 |
| 485 | 20230705 | 105500 | 10787730350 | 23600 | 23600 | 23650 | 23600 | 2487 |
| 486 | 20230705 | 105400 | 10729026150 | 23650 | 23600 | 23650 | 23550 | 1321 |
| 487 | 20230705 | 105300 | 10697863200 | 23600 | 23600 | 23600 | 23550 | 357 |
| 488 | 20230705 | 105200 | 10689445250 | 23600 | 23600 | 23600 | 23600 | 1950 |
| 489 | 20230705 | 105100 | 10643425250 | 23600 | 23600 | 23650 | 23600 | 692 |
| 490 | 20230705 | 105000 | 10627093850 | 23650 | 23650 | 23650 | 23600 | 664 |
| 491 | 20230705 | 104900 | 10611409100 | 23600 | 23650 | 23650 | 23600 | 2284 |
| 492 | 20230705 | 104800 | 10557489950 | 23600 | 23600 | 23650 | 23600 | 1380 |
| 493 | 20230705 | 104700 | 10524890450 | 23650 | 23600 | 23650 | 23600 | 1273 |
| 494 | 20230705 | 104600 | 10494839600 | 23600 | 23600 | 23600 | 23550 | 639 |
| 495 | 20230705 | 104500 | 10479763500 | 23600 | 23600 | 23650 | 23600 | 1619 |
| 496 | 20230705 | 104400 | 10441555050 | 23600 | 23600 | 23600 | 23600 | 1340 |
| 497 | 20230705 | 104300 | 10409931050 | 23600 | 23600 | 23650 | 23600 | 498 |
| 498 | 20230705 | 104200 | 10398178000 | 23650 | 23600 | 23650 | 23600 | 1425 |
| 499 | 20230705 | 104100 | 10364546800 | 23600 | 23600 | 23600 | 23550 | 3336 |
| 500 | 20230705 | 104000 | 10285822200 | 23600 | 23550 | 23600 | 23550 | 1357 |
| 501 | 20230705 | 103900 | 10253803650 | 23600 | 23600 | 23650 | 23600 | 5338 |
| 502 | 20230705 | 103800 | 10127817450 | 23600 | 23550 | 23600 | 23550 | 3149 |
| 503 | 20230705 | 103700 | 10053657600 | 23600 | 23600 | 23600 | 23550 | 3945 |
| 504 | 20230705 | 103600 | 9960746850 | 23550 | 23550 | 23550 | 23550 | 2972 |
| 505 | 20230705 | 103500 | 9890756250 | 23550 | 23600 | 23600 | 23550 | 3033 |
| 506 | 20230705 | 103400 | 9819323700 | 23550 | 23600 | 23600 | 23550 | 702 |
| 507 | 20230705 | 103300 | 9802763050 | 23600 | 23550 | 23650 | 23550 | 3013 |
| 508 | 20230705 | 103200 | 9731712550 | 23600 | 23550 | 23600 | 23550 | 728 |
| 509 | 20230705 | 103100 | 9714557300 | 23600 | 23600 | 23650 | 23550 | 879 |
| 510 | 20230705 | 103000 | 9693823000 | 23600 | 23600 | 23650 | 23550 | 3173 |
| 511 | 20230705 | 102900 | 9618947250 | 23550 | 23600 | 23600 | 23500 | 10372 |
| 512 | 20230705 | 102800 | 9374581750 | 23600 | 23600 | 23650 | 23600 | 831 |
| 513 | 20230705 | 102700 | 9354969150 | 23600 | 23650 | 23650 | 23600 | 1480 |
| 514 | 20230705 | 102600 | 9320038200 | 23600 | 23600 | 23650 | 23600 | 1716 |
| 515 | 20230705 | 102500 | 9279469950 | 23650 | 23650 | 23650 | 23600 | 3070 |
| 516 | 20230705 | 102400 | 9206995350 | 23650 | 23650 | 23650 | 23600 | 3004 |
| 517 | 20230705 | 102300 | 9136095750 | 23650 | 23600 | 23650 | 23600 | 1757 |
| 518 | 20230705 | 102200 | 9094573200 | 23600 | 23600 | 23650 | 23600 | 2463 |
| 519 | 20230705 | 102100 | 9036424100 | 23600 | 23650 | 23650 | 23600 | 1763 |
| 520 | 20230705 | 102000 | 8994811000 | 23650 | 23650 | 23650 | 23600 | 2401 |
| 521 | 20230705 | 101900 | 8938059300 | 23600 | 23600 | 23650 | 23550 | 1674 |
| 522 | 20230705 | 101800 | 8898557850 | 23600 | 23550 | 23600 | 23550 | 2932 |
| 523 | 20230705 | 101700 | 8829504500 | 23600 | 23650 | 23650 | 23550 | 2681 |
| 524 | 20230705 | 101600 | 8766234500 | 23650 | 23600 | 23650 | 23600 | 1076 |
| 525 | 20230705 | 101500 | 8740831500 | 23600 | 23600 | 23650 | 23600 | 2415 |
| 526 | 20230705 | 101400 | 8683806750 | 23650 | 23650 | 23650 | 23600 | 2970 |
| 527 | 20230705 | 101300 | 8613571600 | 23700 | 23700 | 23750 | 23650 | 628 |
| 528 | 20230705 | 101200 | 8598691800 | 23700 | 23750 | 23750 | 23700 | 1712 |
| 529 | 20230705 | 101100 | 8558112250 | 23700 | 23750 | 23750 | 23700 | 323 |
| 530 | 20230705 | 101000 | 8550456050 | 23750 | 23700 | 23750 | 23700 | 1078 |
| 531 | 20230705 | 100900 | 8524906050 | 23700 | 23700 | 23750 | 23700 | 665 |
| 532 | 20230705 | 100800 | 8509142000 | 23650 | 23750 | 23750 | 23650 | 6309 |
| 533 | 20230705 | 100700 | 8359472550 | 23750 | 23750 | 23800 | 23750 | 276 |
| 534 | 20230705 | 100600 | 8352917350 | 23700 | 23700 | 23800 | 23700 | 871 |
| 535 | 20230705 | 100500 | 8332274100 | 23700 | 23750 | 23750 | 23650 | 4998 |
| 536 | 20230705 | 100400 | 8213630150 | 23750 | 23750 | 23750 | 23650 | 3497 |
| 537 | 20230705 | 100300 | 8130628850 | 23700 | 23650 | 23700 | 23650 | 3592 |
| 538 | 20230705 | 100200 | 8045523750 | 23650 | 23650 | 23700 | 23650 | 1334 |
| 539 | 20230705 | 100100 | 8013970350 | 23700 | 23650 | 23700 | 23650 | 2558 |
| 540 | 20230705 | 100000 | 7953448000 | 23700 | 23700 | 23700 | 23650 | 211 |
| 541 | 20230705 | 095900 | 7948453600 | 23700 | 23600 | 23700 | 23600 | 1600 |
| 542 | 20230705 | 095800 | 7910612850 | 23600 | 23550 | 23700 | 23550 | 24084 |
| 543 | 20230705 | 095700 | 7341862250 | 23550 | 23550 | 23600 | 23500 | 4979 |
| 544 | 20230705 | 095600 | 7224669700 | 23550 | 23600 | 23600 | 23550 | 11701 |
| 545 | 20230705 | 095500 | 6949065200 | 23600 | 23600 | 23650 | 23550 | 3835 |
| 546 | 20230705 | 095400 | 6858558100 | 23600 | 23600 | 23650 | 23550 | 3984 |
| 547 | 20230705 | 095300 | 6764504300 | 23600 | 23650 | 23700 | 23550 | 8768 |
| 548 | 20230705 | 095200 | 6557458100 | 23650 | 23700 | 23700 | 23650 | 1457 |
| 549 | 20230705 | 095100 | 6522983300 | 23700 | 23700 | 23750 | 23700 | 1558 |
| 550 | 20230705 | 095000 | 6486056950 | 23700 | 23750 | 23800 | 23700 | 2584 |
| 551 | 20230705 | 094900 | 6424737400 | 23800 | 23750 | 23800 | 23750 | 1293 |
| 552 | 20230705 | 094800 | 6394020700 | 23700 | 23750 | 23750 | 23700 | 1843 |
| 553 | 20230705 | 094700 | 6350268150 | 23750 | 23700 | 23750 | 23650 | 5066 |
| 554 | 20230705 | 094600 | 6230167000 | 23650 | 23750 | 23750 | 23650 | 5256 |
| 555 | 20230705 | 094500 | 6105694900 | 23750 | 23650 | 23750 | 23550 | 11688 |
| 556 | 20230705 | 094400 | 5829503850 | 23700 | 23750 | 23750 | 23650 | 7711 |
| 557 | 20230705 | 094300 | 5646741650 | 23700 | 23750 | 23750 | 23700 | 4140 |
| 558 | 20230705 | 094200 | 5548537600 | 23750 | 23750 | 23800 | 23700 | 6901 |
| 559 | 20230705 | 094100 | 5384671750 | 23750 | 23800 | 23800 | 23750 | 1357 |
| 560 | 20230705 | 094000 | 5352414100 | 23800 | 23800 | 23800 | 23750 | 2048 |
| 561 | 20230705 | 093900 | 5303682800 | 23800 | 23800 | 23850 | 23800 | 2958 |
| 562 | 20230705 | 093800 | 5233282150 | 23800 | 23800 | 23850 | 23750 | 5174 |
| 563 | 20230705 | 093700 | 5110116100 | 23850 | 23850 | 23850 | 23800 | 1890 |
| 564 | 20230705 | 093600 | 5065115500 | 23850 | 23850 | 23850 | 23750 | 4702 |
| 565 | 20230705 | 093500 | 4953200700 | 23800 | 23900 | 23900 | 23800 | 6896 |
| 566 | 20230705 | 093400 | 4788960550 | 23850 | 23900 | 23900 | 23850 | 3176 |
| 567 | 20230705 | 093300 | 4713177600 | 23900 | 24000 | 24000 | 23900 | 23897 |
| 568 | 20230705 | 093200 | 4141776600 | 24000 | 24000 | 24000 | 23950 | 1050 |
| 569 | 20230705 | 093100 | 4116610500 | 23950 | 24000 | 24000 | 23950 | 1479 |
| 570 | 20230705 | 093000 | 4081187100 | 23950 | 23950 | 24000 | 23950 | 3287 |
| 571 | 20230705 | 092900 | 4002456050 | 23950 | 24000 | 24000 | 23950 | 2696 |
| 572 | 20230705 | 092800 | 3937873950 | 24000 | 24000 | 24050 | 23950 | 6141 |
| 573 | 20230705 | 092700 | 3790488650 | 24000 | 24050 | 24100 | 24000 | 1893 |
| 574 | 20230705 | 092600 | 3745038250 | 24100 | 24100 | 24100 | 24000 | 4876 |
| 575 | 20230705 | 092500 | 3627709350 | 24100 | 24050 | 24100 | 24050 | 5634 |
| 576 | 20230705 | 092400 | 3492078550 | 24000 | 24000 | 24050 | 24000 | 697 |
| 577 | 20230705 | 092300 | 3475339900 | 24000 | 24050 | 24050 | 24000 | 5040 |
| 578 | 20230705 | 092200 | 3354330500 | 24000 | 24000 | 24100 | 24000 | 5437 |
| 579 | 20230705 | 092100 | 3223600100 | 24000 | 24050 | 24050 | 24000 | 1362 |
| 580 | 20230705 | 092000 | 3190885000 | 24050 | 24050 | 24100 | 24000 | 6520 |
| 581 | 20230705 | 091900 | 3034101650 | 24000 | 24000 | 24050 | 23950 | 9271 |
| 582 | 20230705 | 091800 | 2811596550 | 24050 | 24100 | 24150 | 24050 | 2843 |
| 583 | 20230705 | 091700 | 2743173750 | 24100 | 24100 | 24150 | 24050 | 6139 |
| 584 | 20230705 | 091600 | 2595287350 | 24100 | 24100 | 24150 | 24050 | 2312 |
| 585 | 20230705 | 091500 | 2539577850 | 24050 | 24050 | 24100 | 24000 | 665 |
| 586 | 20230705 | 091400 | 2523583150 | 24050 | 24150 | 24150 | 24000 | 4562 |
| 587 | 20230705 | 091300 | 2413728250 | 24150 | 24250 | 24250 | 24100 | 3741 |
| 588 | 20230705 | 091200 | 2323217000 | 24250 | 24200 | 24250 | 24200 | 1316 |
| 589 | 20230705 | 091100 | 2291333950 | 24250 | 24150 | 24250 | 24100 | 5984 |
| 590 | 20230705 | 091000 | 2146758500 | 24150 | 24050 | 24150 | 24050 | 1358 |
| 591 | 20230705 | 090900 | 2114046150 | 24050 | 23950 | 24100 | 23950 | 6074 |
| 592 | 20230705 | 090800 | 1968369800 | 24000 | 24000 | 24050 | 23950 | 8142 |
| 593 | 20230705 | 090700 | 1772921150 | 24000 | 24000 | 24100 | 24000 | 2270 |
| 594 | 20230705 | 090600 | 1718311300 | 24100 | 24100 | 24100 | 24000 | 8777 |
| 595 | 20230705 | 090500 | 1507431650 | 24100 | 24200 | 24200 | 24050 | 11569 |
| 596 | 20230705 | 090400 | 1228338000 | 24250 | 24200 | 24250 | 24150 | 2096 |
| 597 | 20230705 | 090300 | 1177589500 | 24200 | 24100 | 24250 | 24100 | 10809 |
| 598 | 20230705 | 090200 | 916263200 | 24150 | 24000 | 24150 | 23950 | 6141 |
| 599 | 20230705 | 090100 | 768393550 | 23950 | 24050 | 24100 | 23950 | 7058 |
| 600 | 20230705 | 090000 | 599055100 | 24100 | 24050 | 24100 | 23900 | 24798 |