34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 191900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 23774 |
| 3 | 20230705 | 191800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20230705 | 191700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20230705 | 191600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20230705 | 191500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20230705 | 191400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20230705 | 191300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20230705 | 191200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20230705 | 191100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20230705 | 191000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20230705 | 190900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20230705 | 190800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20230705 | 190700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20230705 | 190600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20230705 | 190500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20230705 | 190400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20230705 | 190300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20230705 | 190200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20230705 | 190100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20230705 | 190000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20230705 | 185900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20230705 | 185800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20230705 | 185700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20230705 | 185600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20230705 | 185500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20230705 | 185400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20230705 | 185300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20230705 | 185200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20230705 | 185100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20230705 | 185000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20230705 | 184900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 23774 |
| 33 | 20230705 | 184800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20230705 | 184700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20230705 | 184600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20230705 | 184500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20230705 | 184400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20230705 | 184300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20230705 | 184200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20230705 | 184100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20230705 | 184000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20230705 | 183900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20230705 | 183800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20230705 | 183700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20230705 | 183600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20230705 | 183500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20230705 | 183400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20230705 | 183300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20230705 | 183200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20230705 | 183100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20230705 | 183000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20230705 | 182900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20230705 | 182800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20230705 | 182700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20230705 | 182600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20230705 | 182500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20230705 | 182400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20230705 | 182300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20230705 | 182200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20230705 | 182100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20230705 | 182000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20230705 | 181900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 23774 |
| 63 | 20230705 | 181800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20230705 | 181700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20230705 | 181600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20230705 | 181500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20230705 | 181400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20230705 | 181300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20230705 | 181200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20230705 | 181100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20230705 | 181000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20230705 | 180900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20230705 | 180800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20230705 | 180700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20230705 | 180600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20230705 | 180500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20230705 | 180400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20230705 | 180300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20230705 | 180200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20230705 | 180100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20230705 | 180000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20230705 | 175900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20230705 | 175800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20230705 | 175700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20230705 | 175600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20230705 | 175500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20230705 | 175400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20230705 | 175300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20230705 | 175200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20230705 | 175100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20230705 | 175000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20230705 | 174900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 23774 |
| 93 | 20230705 | 174800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20230705 | 174700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20230705 | 174600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20230705 | 174500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20230705 | 174400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20230705 | 174300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20230705 | 174200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20230705 | 174100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20230705 | 174000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20230705 | 173900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20230705 | 173800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20230705 | 173700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20230705 | 173600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20230705 | 173500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20230705 | 173400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20230705 | 173300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20230705 | 173200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20230705 | 173100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20230705 | 173000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20230705 | 172900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20230705 | 172800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20230705 | 172700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20230705 | 172600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20230705 | 172500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20230705 | 172400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20230705 | 172300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20230705 | 172200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20230705 | 172100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20230705 | 172000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20230705 | 171900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 23774 |
| 123 | 20230705 | 171800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20230705 | 171700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20230705 | 171600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20230705 | 171500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20230705 | 171400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20230705 | 171300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20230705 | 171200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20230705 | 171100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20230705 | 171000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20230705 | 170900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20230705 | 170800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20230705 | 170700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20230705 | 170600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20230705 | 170500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20230705 | 170400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20230705 | 170300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20230705 | 170200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20230705 | 170100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20230705 | 170000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20230705 | 165900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20230705 | 165800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20230705 | 165700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20230705 | 165600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20230705 | 165500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20230705 | 165400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20230705 | 165300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20230705 | 165200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20230705 | 165100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20230705 | 165000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20230705 | 164900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 23774 |
| 153 | 20230705 | 164800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20230705 | 164700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20230705 | 164600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20230705 | 164500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20230705 | 164400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20230705 | 164300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20230705 | 164200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20230705 | 164100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20230705 | 164000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20230705 | 163900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20230705 | 163800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20230705 | 163700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20230705 | 163600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20230705 | 163500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20230705 | 163400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20230705 | 163300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20230705 | 163200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20230705 | 163100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20230705 | 163000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20230705 | 162900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20230705 | 162800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20230705 | 162700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20230705 | 162600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20230705 | 162500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20230705 | 162400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20230705 | 162300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20230705 | 162200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20230705 | 162100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20230705 | 162000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20230705 | 161900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 23774 |
| 183 | 20230705 | 161800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20230705 | 161700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20230705 | 161600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20230705 | 161500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20230705 | 161400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20230705 | 161300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20230705 | 161200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20230705 | 161100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20230705 | 161000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20230705 | 160900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20230705 | 160800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20230705 | 160700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20230705 | 160600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20230705 | 160500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20230705 | 160400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20230705 | 160300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20230705 | 160200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20230705 | 160100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20230705 | 160000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20230705 | 155900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20230705 | 155800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20230705 | 155700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20230705 | 155600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20230705 | 155500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20230705 | 155400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20230705 | 155300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20230705 | 155200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20230705 | 155100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20230705 | 155000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20230705 | 154900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 23774 |
| 213 | 20230705 | 154800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20230705 | 154700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20230705 | 154600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20230705 | 154500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20230705 | 154400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20230705 | 154300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20230705 | 154200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20230705 | 154100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20230705 | 154000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20230705 | 153900 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 223 | 20230705 | 153800 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 224 | 20230705 | 153700 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 225 | 20230705 | 153600 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 226 | 20230705 | 153500 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 227 | 20230705 | 153400 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20230705 | 153300 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 229 | 20230705 | 153200 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 230 | 20230705 | 153100 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 231 | 20230705 | 153000 | 47547932000 | 39600 | 39600 | 39600 | 39600 | 23774 |
| 232 | 20230705 | 152900 | 46606481600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 233 | 20230705 | 152800 | 46606481600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 234 | 20230705 | 152700 | 46606481600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 235 | 20230705 | 152600 | 46606481600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 236 | 20230705 | 152500 | 46606481600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 237 | 20230705 | 152400 | 46606481600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 238 | 20230705 | 152300 | 46606481600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 239 | 20230705 | 152200 | 46606481600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 240 | 20230705 | 152100 | 46606481600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 241 | 20230705 | 152000 | 46606481600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 242 | 20230705 | 151900 | 46606481600 | 39200 | 38950 | 39250 | 38900 | 5251 |
| 243 | 20230705 | 151800 | 46401347500 | 38900 | 38900 | 39000 | 38800 | 3668 |
| 244 | 20230705 | 151700 | 46258645450 | 38900 | 39200 | 39250 | 38850 | 2718 |
| 245 | 20230705 | 151600 | 46152402900 | 39250 | 39200 | 39350 | 39200 | 3397 |
| 246 | 20230705 | 151500 | 46019196700 | 39200 | 39350 | 39450 | 39200 | 6585 |
| 247 | 20230705 | 151400 | 45759735050 | 39350 | 39150 | 39350 | 39150 | 13519 |
| 248 | 20230705 | 151300 | 45229192250 | 39100 | 39050 | 39300 | 39050 | 5500 |
| 249 | 20230705 | 151200 | 45013598000 | 39100 | 39000 | 39100 | 38950 | 2793 |
| 250 | 20230705 | 151100 | 44904536400 | 38950 | 39000 | 39100 | 38850 | 2961 |
| 251 | 20230705 | 151000 | 44789014750 | 39000 | 38850 | 39000 | 38800 | 4520 |
| 252 | 20230705 | 150900 | 44613069800 | 38800 | 38700 | 38800 | 38650 | 2127 |
| 253 | 20230705 | 150800 | 44530743550 | 38700 | 38700 | 38700 | 38650 | 1187 |
| 254 | 20230705 | 150700 | 44484833850 | 38650 | 38750 | 38750 | 38600 | 2412 |
| 255 | 20230705 | 150600 | 44391697850 | 38750 | 38650 | 38750 | 38600 | 1290 |
| 256 | 20230705 | 150500 | 44341769650 | 38650 | 38800 | 38850 | 38600 | 2646 |
| 257 | 20230705 | 150400 | 44239169600 | 38800 | 38700 | 38800 | 38700 | 3919 |
| 258 | 20230705 | 150300 | 44087316500 | 38700 | 38550 | 38750 | 38550 | 920 |
| 259 | 20230705 | 150200 | 44051756750 | 38550 | 38600 | 38750 | 38550 | 1821 |
| 260 | 20230705 | 150100 | 43981322000 | 38550 | 38600 | 38600 | 38550 | 1254 |
| 261 | 20230705 | 150000 | 43932933400 | 38600 | 38500 | 38650 | 38450 | 1327 |
| 262 | 20230705 | 145900 | 43881755200 | 38500 | 38500 | 38550 | 38450 | 667 |
| 263 | 20230705 | 145800 | 43856077700 | 38500 | 38500 | 38550 | 38450 | 1561 |
| 264 | 20230705 | 145700 | 43795989600 | 38450 | 38450 | 38500 | 38450 | 1948 |
| 265 | 20230705 | 145600 | 43721008700 | 38450 | 38300 | 38500 | 38300 | 1915 |
| 266 | 20230705 | 145500 | 43647468250 | 38300 | 38350 | 38400 | 38300 | 1651 |
| 267 | 20230705 | 145400 | 43584179450 | 38300 | 38400 | 38450 | 38200 | 3630 |
| 268 | 20230705 | 145300 | 43445137400 | 38400 | 38450 | 38450 | 38400 | 1596 |
| 269 | 20230705 | 145200 | 43383832600 | 38450 | 38450 | 38500 | 38400 | 1514 |
| 270 | 20230705 | 145100 | 43325657450 | 38450 | 38500 | 38550 | 38350 | 3877 |
| 271 | 20230705 | 145000 | 43176618250 | 38500 | 38600 | 38600 | 38500 | 2659 |
| 272 | 20230705 | 144900 | 43074101750 | 38550 | 38550 | 38650 | 38550 | 688 |
| 273 | 20230705 | 144800 | 43047559000 | 38600 | 38600 | 38700 | 38550 | 1882 |
| 274 | 20230705 | 144700 | 42974889950 | 38600 | 38850 | 38900 | 38600 | 1102 |
| 275 | 20230705 | 144600 | 42932198400 | 38900 | 38750 | 38900 | 38700 | 3270 |
| 276 | 20230705 | 144500 | 42805411150 | 38750 | 38600 | 38750 | 38600 | 1574 |
| 277 | 20230705 | 144400 | 42744490950 | 38600 | 38550 | 38650 | 38500 | 1495 |
| 278 | 20230705 | 144300 | 42686827550 | 38600 | 38750 | 38750 | 38550 | 1222 |
| 279 | 20230705 | 144200 | 42639604150 | 38700 | 38600 | 38750 | 38600 | 1737 |
| 280 | 20230705 | 144100 | 42572419150 | 38600 | 38550 | 38600 | 38500 | 1427 |
| 281 | 20230705 | 144000 | 42517420350 | 38550 | 38600 | 38650 | 38500 | 1311 |
| 282 | 20230705 | 143900 | 42466874350 | 38600 | 38500 | 38650 | 38500 | 1526 |
| 283 | 20230705 | 143800 | 42407988300 | 38500 | 38450 | 38650 | 38400 | 952 |
| 284 | 20230705 | 143700 | 42371304550 | 38450 | 38650 | 38700 | 38450 | 3779 |
| 285 | 20230705 | 143600 | 42225379600 | 38650 | 38650 | 38750 | 38650 | 4545 |
| 286 | 20230705 | 143500 | 42049656450 | 38700 | 38600 | 38750 | 38600 | 2145 |
| 287 | 20230705 | 143400 | 41966708700 | 38550 | 38550 | 38600 | 38500 | 1612 |
| 288 | 20230705 | 143300 | 41904579750 | 38550 | 38400 | 38600 | 38400 | 1570 |
| 289 | 20230705 | 143200 | 41844173850 | 38400 | 38200 | 38400 | 38200 | 1033 |
| 290 | 20230705 | 143100 | 41804606350 | 38200 | 38400 | 38400 | 38100 | 3643 |
| 291 | 20230705 | 143000 | 41665393100 | 38450 | 38550 | 38750 | 38350 | 1488 |
| 292 | 20230705 | 142900 | 41608106650 | 38600 | 38650 | 38650 | 38500 | 1563 |
| 293 | 20230705 | 142800 | 41547821000 | 38600 | 38850 | 38850 | 38600 | 2778 |
| 294 | 20230705 | 142700 | 41440338500 | 38850 | 38900 | 39350 | 38850 | 10866 |
| 295 | 20230705 | 142600 | 41015721500 | 38950 | 38700 | 39000 | 38700 | 4441 |
| 296 | 20230705 | 142500 | 40843038500 | 38650 | 38650 | 38750 | 38650 | 729 |
| 297 | 20230705 | 142400 | 40814844150 | 38600 | 38550 | 38600 | 38450 | 1977 |
| 298 | 20230705 | 142300 | 40738646350 | 38550 | 38450 | 38550 | 38450 | 2463 |
| 299 | 20230705 | 142200 | 40643806450 | 38450 | 38600 | 38600 | 38450 | 1519 |
| 300 | 20230705 | 142100 | 40585309100 | 38600 | 38450 | 38600 | 38450 | 1529 |
| 301 | 20230705 | 142000 | 40526407800 | 38450 | 38500 | 38650 | 38400 | 4635 |
| 302 | 20230705 | 141900 | 40347715650 | 38500 | 38500 | 38550 | 38500 | 1134 |
| 303 | 20230705 | 141800 | 40304025250 | 38500 | 38400 | 38500 | 38400 | 1259 |
| 304 | 20230705 | 141700 | 40255571400 | 38400 | 38500 | 38500 | 38400 | 995 |
| 305 | 20230705 | 141600 | 40217342600 | 38500 | 38500 | 38500 | 38500 | 1268 |
| 306 | 20230705 | 141500 | 40168524600 | 38500 | 38400 | 38550 | 38400 | 1902 |
| 307 | 20230705 | 141400 | 40095298900 | 38400 | 38500 | 38500 | 38350 | 898 |
| 308 | 20230705 | 141300 | 40060819150 | 38500 | 38400 | 38550 | 38400 | 2065 |
| 309 | 20230705 | 141200 | 39981330900 | 38450 | 38400 | 38650 | 38400 | 3006 |
| 310 | 20230705 | 141100 | 39865565500 | 38400 | 38300 | 38400 | 38250 | 892 |
| 311 | 20230705 | 141000 | 39831418000 | 38300 | 38350 | 38350 | 38200 | 1708 |
| 312 | 20230705 | 140900 | 39766069000 | 38350 | 38300 | 38550 | 38300 | 3731 |
| 313 | 20230705 | 140800 | 39622596000 | 38300 | 38450 | 38500 | 38250 | 3443 |
| 314 | 20230705 | 140700 | 39490274300 | 38450 | 38250 | 38500 | 38200 | 5986 |
| 315 | 20230705 | 140600 | 39260267450 | 38300 | 38200 | 38400 | 38150 | 2720 |
| 316 | 20230705 | 140500 | 39156122100 | 38200 | 37900 | 38200 | 37900 | 3559 |
| 317 | 20230705 | 140400 | 39020847050 | 37900 | 38150 | 38200 | 37900 | 6693 |
| 318 | 20230705 | 140300 | 38766425650 | 38100 | 38150 | 38200 | 37900 | 5705 |
| 319 | 20230705 | 140200 | 38549589200 | 38200 | 38250 | 38350 | 38150 | 992 |
| 320 | 20230705 | 140100 | 38511704300 | 38300 | 38200 | 38300 | 38200 | 1338 |
| 321 | 20230705 | 140000 | 38460506050 | 38200 | 38250 | 38350 | 38150 | 1044 |
| 322 | 20230705 | 135900 | 38420571900 | 38250 | 38150 | 38300 | 38050 | 1758 |
| 323 | 20230705 | 135800 | 38353436350 | 38150 | 38100 | 38200 | 38000 | 1320 |
| 324 | 20230705 | 135700 | 38303234800 | 38100 | 38100 | 38200 | 37950 | 1246 |
| 325 | 20230705 | 135600 | 38255804100 | 38050 | 37950 | 38100 | 37850 | 1184 |
| 326 | 20230705 | 135500 | 38210905300 | 37800 | 37950 | 38000 | 37750 | 3067 |
| 327 | 20230705 | 135400 | 38094628400 | 37950 | 37900 | 38200 | 37900 | 1819 |
| 328 | 20230705 | 135300 | 38025451500 | 37900 | 37900 | 37950 | 37800 | 1136 |
| 329 | 20230705 | 135200 | 37982402650 | 37800 | 37700 | 38100 | 37700 | 3130 |
| 330 | 20230705 | 135100 | 37863781000 | 37700 | 37900 | 38150 | 37700 | 3939 |
| 331 | 20230705 | 135000 | 37714580200 | 37900 | 38350 | 38400 | 37900 | 5269 |
| 332 | 20230705 | 134900 | 37513740050 | 38300 | 38350 | 38450 | 38250 | 915 |
| 333 | 20230705 | 134800 | 37478699250 | 38300 | 38250 | 38450 | 38250 | 858 |
| 334 | 20230705 | 134700 | 37445799500 | 38200 | 38200 | 38250 | 38150 | 3201 |
| 335 | 20230705 | 134600 | 37323513550 | 38200 | 38300 | 38450 | 38050 | 2064 |
| 336 | 20230705 | 134500 | 37244540000 | 38300 | 38100 | 38300 | 38100 | 2102 |
| 337 | 20230705 | 134400 | 37164288000 | 38150 | 38500 | 38550 | 38000 | 5022 |
| 338 | 20230705 | 134300 | 36972559250 | 38500 | 38650 | 38700 | 38500 | 838 |
| 339 | 20230705 | 134200 | 36940249000 | 38650 | 38600 | 38800 | 38550 | 1151 |
| 340 | 20230705 | 134100 | 36895774550 | 38600 | 38550 | 38700 | 38500 | 2771 |
| 341 | 20230705 | 134000 | 36788821900 | 38550 | 38750 | 38800 | 38550 | 3758 |
| 342 | 20230705 | 133900 | 36643516450 | 38800 | 38750 | 38950 | 38750 | 1186 |
| 343 | 20230705 | 133800 | 36597471400 | 38800 | 38850 | 38850 | 38650 | 1554 |
| 344 | 20230705 | 133700 | 36537273450 | 38850 | 38850 | 38950 | 38850 | 1660 |
| 345 | 20230705 | 133600 | 36472700400 | 38950 | 39050 | 39200 | 38850 | 5754 |
| 346 | 20230705 | 133500 | 36248209650 | 39050 | 38600 | 39450 | 38600 | 14509 |
| 347 | 20230705 | 133400 | 35681460200 | 38600 | 38400 | 38600 | 38400 | 3592 |
| 348 | 20230705 | 133300 | 35543074350 | 38400 | 38450 | 38500 | 38350 | 2822 |
| 349 | 20230705 | 133200 | 35434676400 | 38450 | 38250 | 38500 | 38250 | 1011 |
| 350 | 20230705 | 133100 | 35395876900 | 38250 | 38350 | 38400 | 38250 | 1955 |
| 351 | 20230705 | 133000 | 35320968750 | 38350 | 38450 | 38500 | 38350 | 2055 |
| 352 | 20230705 | 132900 | 35242028150 | 38450 | 38250 | 38500 | 38200 | 2643 |
| 353 | 20230705 | 132800 | 35140514150 | 38200 | 38200 | 38250 | 38150 | 569 |
| 354 | 20230705 | 132700 | 35118780050 | 38150 | 38250 | 38250 | 38150 | 1301 |
| 355 | 20230705 | 132600 | 35069069000 | 38200 | 38000 | 38250 | 37850 | 5776 |
| 356 | 20230705 | 132500 | 34849616350 | 38000 | 38350 | 38350 | 38000 | 2891 |
| 357 | 20230705 | 132400 | 34739212900 | 38300 | 38300 | 38350 | 38200 | 1637 |
| 358 | 20230705 | 132300 | 34676554800 | 38250 | 38200 | 38250 | 38000 | 4696 |
| 359 | 20230705 | 132200 | 34497713150 | 38200 | 38250 | 38350 | 38150 | 1531 |
| 360 | 20230705 | 132100 | 34439175000 | 38250 | 38500 | 38550 | 38100 | 5745 |
| 361 | 20230705 | 132000 | 34219663150 | 38500 | 38850 | 38900 | 38500 | 2527 |
| 362 | 20230705 | 131900 | 34121667550 | 38800 | 38700 | 39000 | 38550 | 5183 |
| 363 | 20230705 | 131800 | 33920412300 | 38700 | 38150 | 38700 | 37950 | 12097 |
| 364 | 20230705 | 131700 | 33458282850 | 38150 | 38700 | 38750 | 38150 | 5175 |
| 365 | 20230705 | 131600 | 33259252500 | 38650 | 39050 | 39050 | 38650 | 2907 |
| 366 | 20230705 | 131500 | 33146319850 | 39050 | 38450 | 39050 | 38400 | 6978 |
| 367 | 20230705 | 131400 | 32875918400 | 38400 | 38900 | 38900 | 38400 | 10635 |
| 368 | 20230705 | 131300 | 32464858000 | 38900 | 39000 | 39000 | 38700 | 5935 |
| 369 | 20230705 | 131200 | 32234006250 | 38950 | 38750 | 39150 | 38750 | 7726 |
| 370 | 20230705 | 131100 | 31933334600 | 38750 | 39100 | 39150 | 38700 | 9705 |
| 371 | 20230705 | 131000 | 31555934800 | 39100 | 39450 | 39500 | 38950 | 12427 |
| 372 | 20230705 | 130900 | 31068954950 | 39450 | 39400 | 39650 | 39350 | 7880 |
| 373 | 20230705 | 130800 | 30757779600 | 39400 | 40000 | 40050 | 39400 | 12455 |
| 374 | 20230705 | 130700 | 30261297200 | 39950 | 40300 | 40300 | 39850 | 17355 |
| 375 | 20230705 | 130600 | 29566434750 | 40300 | 39500 | 40400 | 39500 | 49629 |
| 376 | 20230705 | 130500 | 27579405450 | 39500 | 39650 | 39800 | 39300 | 17948 |
| 377 | 20230705 | 130400 | 26869505350 | 39700 | 38800 | 39900 | 38800 | 34623 |
| 378 | 20230705 | 130300 | 25513220850 | 38800 | 38750 | 39000 | 38700 | 11564 |
| 379 | 20230705 | 130200 | 25064139650 | 38700 | 38950 | 39200 | 38500 | 21252 |
| 380 | 20230705 | 130100 | 24239578450 | 38950 | 39350 | 39450 | 38900 | 20748 |
| 381 | 20230705 | 130000 | 23428223450 | 39300 | 39750 | 39850 | 38950 | 26465 |
| 382 | 20230705 | 125900 | 22387537000 | 39850 | 40250 | 40500 | 39100 | 51679 |
| 383 | 20230705 | 125800 | 20317670750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 384 | 20230705 | 125700 | 20317670750 | 40650 | 40650 | 40650 | 40600 | 3453 |
| 385 | 20230705 | 125600 | 20177323400 | 40650 | 39050 | 40650 | 38850 | 60058 |
| 386 | 20230705 | 125500 | 17799742650 | 39050 | 38300 | 39150 | 38300 | 41303 |
| 387 | 20230705 | 125400 | 16194472250 | 38300 | 37900 | 38350 | 37800 | 17729 |
| 388 | 20230705 | 125300 | 15518813250 | 37900 | 37450 | 37900 | 37300 | 7326 |
| 389 | 20230705 | 125200 | 15243892650 | 37500 | 37750 | 37800 | 37350 | 6857 |
| 390 | 20230705 | 125100 | 14986073650 | 37800 | 37150 | 37800 | 37150 | 15594 |
| 391 | 20230705 | 125000 | 14400283250 | 37200 | 36850 | 37300 | 36850 | 2517 |
| 392 | 20230705 | 124900 | 14306995150 | 36800 | 36650 | 36800 | 36650 | 432 |
| 393 | 20230705 | 124800 | 14291128150 | 36600 | 36850 | 36850 | 36600 | 1211 |
| 394 | 20230705 | 124700 | 14246600900 | 36850 | 36900 | 36950 | 36800 | 2368 |
| 395 | 20230705 | 124600 | 14159223300 | 36900 | 36850 | 36900 | 36850 | 355 |
| 396 | 20230705 | 124500 | 14146126300 | 36850 | 36900 | 36950 | 36850 | 1700 |
| 397 | 20230705 | 124400 | 14083417550 | 36850 | 36700 | 37000 | 36700 | 3097 |
| 398 | 20230705 | 124300 | 13969306150 | 36600 | 36400 | 36650 | 36350 | 1049 |
| 399 | 20230705 | 124200 | 13931022250 | 36400 | 36350 | 36400 | 36350 | 195 |
| 400 | 20230705 | 124100 | 13923928350 | 36400 | 36350 | 36450 | 36350 | 634 |
| 401 | 20230705 | 124000 | 13900863550 | 36350 | 36450 | 36450 | 36300 | 2980 |
| 402 | 20230705 | 123900 | 13792597850 | 36500 | 36450 | 36550 | 36400 | 1216 |
| 403 | 20230705 | 123800 | 13748214600 | 36450 | 36550 | 36550 | 36450 | 1321 |
| 404 | 20230705 | 123700 | 13700001950 | 36500 | 36500 | 36550 | 36450 | 1033 |
| 405 | 20230705 | 123600 | 13662313350 | 36500 | 36550 | 36600 | 36500 | 590 |
| 406 | 20230705 | 123500 | 13640757800 | 36600 | 36600 | 36700 | 36550 | 1009 |
| 407 | 20230705 | 123400 | 13603774950 | 36550 | 36350 | 36600 | 36350 | 1213 |
| 408 | 20230705 | 123300 | 13559528100 | 36400 | 36450 | 36500 | 36300 | 2962 |
| 409 | 20230705 | 123200 | 13451780200 | 36300 | 36350 | 36500 | 36250 | 4174 |
| 410 | 20230705 | 123100 | 13299997600 | 36350 | 36400 | 36500 | 36350 | 1114 |
| 411 | 20230705 | 123000 | 13259452700 | 36400 | 36600 | 36600 | 36400 | 4164 |
| 412 | 20230705 | 122900 | 13107569700 | 36600 | 36850 | 36900 | 36600 | 3470 |
| 413 | 20230705 | 122800 | 12980096150 | 36850 | 37000 | 37100 | 36750 | 4442 |
| 414 | 20230705 | 122700 | 12816119150 | 36950 | 36800 | 37050 | 36750 | 3641 |
| 415 | 20230705 | 122600 | 12681678800 | 36800 | 36950 | 36950 | 36650 | 2605 |
| 416 | 20230705 | 122500 | 12585867850 | 36950 | 37400 | 37450 | 36950 | 4434 |
| 417 | 20230705 | 122400 | 12420934550 | 37350 | 36600 | 37550 | 36500 | 8796 |
| 418 | 20230705 | 122300 | 12093992000 | 36550 | 36550 | 36650 | 36500 | 2578 |
| 419 | 20230705 | 122200 | 11999784150 | 36550 | 36800 | 36800 | 36550 | 2989 |
| 420 | 20230705 | 122100 | 11890295050 | 36650 | 36950 | 36950 | 36300 | 9875 |
| 421 | 20230705 | 122000 | 11528919150 | 36900 | 36900 | 37100 | 36800 | 8549 |
| 422 | 20230705 | 121900 | 11213151650 | 36900 | 37600 | 37600 | 36800 | 11010 |
| 423 | 20230705 | 121800 | 10803618150 | 37550 | 37700 | 38200 | 37350 | 13872 |
| 424 | 20230705 | 121700 | 10280207700 | 37650 | 37250 | 38500 | 37050 | 43044 |
| 425 | 20230705 | 121600 | 8649490600 | 37200 | 37000 | 37400 | 36950 | 12000 |
| 426 | 20230705 | 121500 | 8204091750 | 36900 | 36900 | 36900 | 36900 | 0 |
| 427 | 20230705 | 121400 | 8204091750 | 36900 | 36650 | 36900 | 36500 | 8528 |
| 428 | 20230705 | 121300 | 7890029550 | 36650 | 36650 | 36750 | 36500 | 3563 |
| 429 | 20230705 | 121200 | 7759559900 | 36650 | 36650 | 36800 | 36650 | 3578 |
| 430 | 20230705 | 121100 | 7628027200 | 36650 | 36800 | 36900 | 36600 | 9383 |
| 431 | 20230705 | 121000 | 7282538000 | 36750 | 36650 | 36750 | 36550 | 3065 |
| 432 | 20230705 | 120900 | 7170230200 | 36650 | 36550 | 36700 | 36400 | 2683 |
| 433 | 20230705 | 120800 | 7072204800 | 36550 | 36500 | 36550 | 36350 | 3124 |
| 434 | 20230705 | 120700 | 6958488500 | 36450 | 36550 | 36700 | 36450 | 12389 |
| 435 | 20230705 | 120600 | 6505251250 | 36550 | 36250 | 36700 | 36250 | 19761 |
| 436 | 20230705 | 120500 | 5783836850 | 36250 | 36100 | 36300 | 36050 | 4086 |
| 437 | 20230705 | 120400 | 5635961450 | 36050 | 36000 | 36050 | 36000 | 269 |
| 438 | 20230705 | 120300 | 5626267800 | 36000 | 36100 | 36100 | 35950 | 1562 |
| 439 | 20230705 | 120200 | 5569941900 | 36100 | 35800 | 36150 | 35800 | 3159 |
| 440 | 20230705 | 120100 | 5456208700 | 35800 | 35600 | 35900 | 35600 | 1409 |
| 441 | 20230705 | 120000 | 5405813500 | 35650 | 35750 | 35800 | 35650 | 806 |
| 442 | 20230705 | 115900 | 5377037150 | 35750 | 35850 | 35900 | 35750 | 522 |
| 443 | 20230705 | 115800 | 5358322850 | 35900 | 35550 | 35900 | 35550 | 796 |
| 444 | 20230705 | 115700 | 5329857000 | 35550 | 35650 | 35650 | 35550 | 328 |
| 445 | 20230705 | 115600 | 5318170950 | 35650 | 35650 | 35650 | 35650 | 87 |
| 446 | 20230705 | 115500 | 5315069400 | 35700 | 35600 | 35700 | 35550 | 838 |
| 447 | 20230705 | 115400 | 5285195250 | 35550 | 35550 | 35600 | 35550 | 428 |
| 448 | 20230705 | 115300 | 5269979800 | 35550 | 35600 | 35650 | 35550 | 341 |
| 449 | 20230705 | 115200 | 5257842450 | 35650 | 35850 | 35850 | 35650 | 1117 |
| 450 | 20230705 | 115100 | 5217898000 | 35850 | 35850 | 35950 | 35850 | 92 |
| 451 | 20230705 | 115000 | 5214599100 | 35900 | 35800 | 35900 | 35800 | 379 |
| 452 | 20230705 | 114900 | 5201012450 | 35800 | 35800 | 36000 | 35750 | 2729 |
| 453 | 20230705 | 114800 | 5102988900 | 35800 | 35800 | 35900 | 35800 | 802 |
| 454 | 20230705 | 114700 | 5074227500 | 35800 | 35700 | 35850 | 35700 | 1046 |
| 455 | 20230705 | 114600 | 5036785400 | 35700 | 35550 | 35700 | 35550 | 1122 |
| 456 | 20230705 | 114500 | 4996782500 | 35500 | 35450 | 35550 | 35450 | 274 |
| 457 | 20230705 | 114400 | 4987059150 | 35500 | 35450 | 35500 | 35350 | 416 |
| 458 | 20230705 | 114300 | 4972295700 | 35450 | 35500 | 35550 | 35400 | 2614 |
| 459 | 20230705 | 114200 | 4879620800 | 35550 | 35600 | 35850 | 35550 | 1669 |
| 460 | 20230705 | 114100 | 4820071900 | 35600 | 35600 | 35600 | 35600 | 131 |
| 461 | 20230705 | 114000 | 4815408300 | 35600 | 35600 | 35600 | 35550 | 240 |
| 462 | 20230705 | 113900 | 4806869750 | 35600 | 35700 | 35700 | 35600 | 736 |
| 463 | 20230705 | 113800 | 4780626200 | 35700 | 35750 | 35750 | 35700 | 181 |
| 464 | 20230705 | 113700 | 4774155850 | 35750 | 35800 | 35850 | 35750 | 354 |
| 465 | 20230705 | 113600 | 4761482450 | 35800 | 35900 | 35950 | 35750 | 758 |
| 466 | 20230705 | 113500 | 4734315800 | 35950 | 36100 | 36100 | 35850 | 1039 |
| 467 | 20230705 | 113400 | 4696963450 | 36100 | 35900 | 36250 | 35850 | 3903 |
| 468 | 20230705 | 113300 | 4556301700 | 35800 | 35650 | 35900 | 35500 | 2920 |
| 469 | 20230705 | 113200 | 4452329000 | 35650 | 35750 | 35850 | 35650 | 1785 |
| 470 | 20230705 | 113100 | 4388426400 | 35750 | 35950 | 36000 | 35750 | 3139 |
| 471 | 20230705 | 113000 | 4275755500 | 35950 | 35750 | 36000 | 35750 | 3213 |
| 472 | 20230705 | 112900 | 4160320650 | 35850 | 35350 | 36000 | 35350 | 8426 |
| 473 | 20230705 | 112800 | 3858734750 | 35400 | 35100 | 35400 | 35100 | 2395 |
| 474 | 20230705 | 112700 | 3774183950 | 35150 | 35200 | 35200 | 35150 | 404 |
| 475 | 20230705 | 112600 | 3759972400 | 35200 | 35150 | 35400 | 35150 | 2206 |
| 476 | 20230705 | 112500 | 3682225850 | 35150 | 35600 | 35600 | 35150 | 3333 |
| 477 | 20230705 | 112400 | 3563949100 | 35600 | 35400 | 35950 | 35300 | 10526 |
| 478 | 20230705 | 112300 | 3188650600 | 35400 | 34950 | 35550 | 34950 | 2677 |
| 479 | 20230705 | 112200 | 3094305450 | 34950 | 35250 | 35400 | 34850 | 2547 |
| 480 | 20230705 | 112100 | 3004671850 | 35300 | 35150 | 35600 | 35050 | 6034 |
| 481 | 20230705 | 112000 | 2791582950 | 35150 | 34700 | 35250 | 34600 | 8991 |
| 482 | 20230705 | 111900 | 2477332850 | 34700 | 34500 | 34700 | 34500 | 3137 |
| 483 | 20230705 | 111800 | 2368692300 | 34500 | 34450 | 34500 | 34350 | 944 |
| 484 | 20230705 | 111700 | 2336173150 | 34500 | 34550 | 34550 | 34400 | 741 |
| 485 | 20230705 | 111600 | 2310581700 | 34550 | 34200 | 34550 | 34200 | 4024 |
| 486 | 20230705 | 111500 | 2172208350 | 34200 | 34200 | 34200 | 34200 | 2 |
| 487 | 20230705 | 111400 | 2172139950 | 34200 | 34200 | 34200 | 34200 | 7 |
| 488 | 20230705 | 111300 | 2171900550 | 34200 | 34150 | 34200 | 34150 | 26 |
| 489 | 20230705 | 111200 | 2171012400 | 34150 | 34150 | 34150 | 34150 | 50 |
| 490 | 20230705 | 111100 | 2169304900 | 34150 | 34150 | 34150 | 34150 | 1018 |
| 491 | 20230705 | 111000 | 2134540200 | 34150 | 34200 | 34200 | 34150 | 207 |
| 492 | 20230705 | 110900 | 2127460950 | 34200 | 34200 | 34200 | 34200 | 260 |
| 493 | 20230705 | 110800 | 2118568950 | 34200 | 34200 | 34200 | 34200 | 32 |
| 494 | 20230705 | 110700 | 2117474550 | 34200 | 34200 | 34200 | 34200 | 667 |
| 495 | 20230705 | 110600 | 2094663150 | 34200 | 34250 | 34250 | 34200 | 283 |
| 496 | 20230705 | 110500 | 2084980600 | 34300 | 34250 | 34400 | 34200 | 1803 |
| 497 | 20230705 | 110400 | 2023216800 | 34200 | 34200 | 34250 | 34200 | 75 |
| 498 | 20230705 | 110300 | 2020650550 | 34200 | 34250 | 34300 | 34200 | 1247 |
| 499 | 20230705 | 110200 | 1977945200 | 34300 | 34300 | 34300 | 34300 | 124 |
| 500 | 20230705 | 110100 | 1973692000 | 34350 | 34400 | 34400 | 34350 | 279 |
| 501 | 20230705 | 110000 | 1964105900 | 34400 | 34250 | 34400 | 34250 | 874 |
| 502 | 20230705 | 105900 | 1934145950 | 34250 | 34300 | 34300 | 34250 | 791 |
| 503 | 20230705 | 105800 | 1907052650 | 34250 | 34300 | 34300 | 34250 | 458 |
| 504 | 20230705 | 105700 | 1891351000 | 34300 | 34250 | 34300 | 34250 | 797 |
| 505 | 20230705 | 105600 | 1864014600 | 34250 | 34350 | 34350 | 34250 | 287 |
| 506 | 20230705 | 105500 | 1854184200 | 34350 | 34400 | 34400 | 34300 | 583 |
| 507 | 20230705 | 105400 | 1834142400 | 34400 | 34450 | 34450 | 34400 | 41 |
| 508 | 20230705 | 105300 | 1832731600 | 34450 | 34550 | 34550 | 34450 | 438 |
| 509 | 20230705 | 105200 | 1817634600 | 34600 | 34500 | 34600 | 34500 | 1004 |
| 510 | 20230705 | 105100 | 1782927000 | 34500 | 34450 | 34500 | 34450 | 102 |
| 511 | 20230705 | 105000 | 1779413050 | 34450 | 34450 | 34450 | 34400 | 498 |
| 512 | 20230705 | 104900 | 1762276950 | 34450 | 34450 | 34450 | 34450 | 60 |
| 513 | 20230705 | 104800 | 1760209950 | 34450 | 34450 | 34450 | 34450 | 368 |
| 514 | 20230705 | 104700 | 1747532350 | 34500 | 34450 | 34500 | 34450 | 220 |
| 515 | 20230705 | 104600 | 1739952400 | 34500 | 34550 | 34550 | 34500 | 358 |
| 516 | 20230705 | 104500 | 1727598250 | 34550 | 34450 | 34550 | 34450 | 1152 |
| 517 | 20230705 | 104400 | 1687897150 | 34400 | 34450 | 34450 | 34400 | 171 |
| 518 | 20230705 | 104300 | 1682012200 | 34450 | 34550 | 34550 | 34450 | 1055 |
| 519 | 20230705 | 104200 | 1645614200 | 34650 | 34450 | 34650 | 34400 | 1776 |
| 520 | 20230705 | 104100 | 1584203900 | 34550 | 34500 | 34550 | 34350 | 1643 |
| 521 | 20230705 | 104000 | 1527566150 | 34550 | 34550 | 34700 | 34550 | 3058 |
| 522 | 20230705 | 103900 | 1421581800 | 34550 | 34450 | 34600 | 34400 | 2422 |
| 523 | 20230705 | 103800 | 1338064950 | 34450 | 34450 | 34450 | 34350 | 3404 |
| 524 | 20230705 | 103700 | 1220855550 | 34450 | 34050 | 34550 | 34000 | 6026 |
| 525 | 20230705 | 103600 | 1014131100 | 34050 | 34000 | 34100 | 34000 | 1978 |
| 526 | 20230705 | 103500 | 946827400 | 34000 | 33850 | 34000 | 33850 | 1811 |
| 527 | 20230705 | 103400 | 885407050 | 33850 | 33750 | 33850 | 33750 | 1292 |
| 528 | 20230705 | 103300 | 841754450 | 33700 | 33700 | 33750 | 33700 | 1067 |
| 529 | 20230705 | 103200 | 805795750 | 33700 | 33700 | 33700 | 33700 | 500 |
| 530 | 20230705 | 103100 | 788945750 | 33700 | 33750 | 33750 | 33700 | 511 |
| 531 | 20230705 | 103000 | 771724850 | 33700 | 33700 | 33700 | 33700 | 54 |
| 532 | 20230705 | 102900 | 769905050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 533 | 20230705 | 102800 | 769905050 | 33650 | 33650 | 33650 | 33650 | 66 |
| 534 | 20230705 | 102700 | 767684150 | 33650 | 33700 | 33700 | 33650 | 146 |
| 535 | 20230705 | 102600 | 762770350 | 33700 | 33750 | 33750 | 33700 | 317 |
| 536 | 20230705 | 102500 | 752084950 | 33800 | 33750 | 33800 | 33700 | 565 |
| 537 | 20230705 | 102400 | 733014700 | 33800 | 33750 | 33850 | 33750 | 4 |
| 538 | 20230705 | 102300 | 732879500 | 33850 | 33650 | 33850 | 33650 | 1177 |
| 539 | 20230705 | 102200 | 693082450 | 33750 | 33750 | 33750 | 33750 | 1 |
| 540 | 20230705 | 102100 | 693048700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 541 | 20230705 | 102000 | 693048700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 542 | 20230705 | 101900 | 693048700 | 33700 | 33700 | 33700 | 33700 | 4 |
| 543 | 20230705 | 101800 | 692913900 | 33650 | 33750 | 33750 | 33650 | 663 |
| 544 | 20230705 | 101700 | 670590300 | 33700 | 33700 | 33700 | 33700 | 1 |
| 545 | 20230705 | 101600 | 670556600 | 33700 | 33750 | 33750 | 33700 | 1186 |
| 546 | 20230705 | 101500 | 630573350 | 33700 | 33750 | 33750 | 33700 | 3 |
| 547 | 20230705 | 101400 | 630472150 | 33700 | 33700 | 33700 | 33700 | 5 |
| 548 | 20230705 | 101300 | 630303650 | 33700 | 33700 | 33700 | 33700 | 35 |
| 549 | 20230705 | 101200 | 629124150 | 33700 | 33650 | 33700 | 33650 | 54 |
| 550 | 20230705 | 101100 | 627306850 | 33700 | 33700 | 33700 | 33700 | 0 |
| 551 | 20230705 | 101000 | 627306850 | 33700 | 33700 | 33700 | 33700 | 1 |
| 552 | 20230705 | 100900 | 627273150 | 33700 | 33600 | 33700 | 33600 | 1059 |
| 553 | 20230705 | 100800 | 591602700 | 33650 | 33650 | 33650 | 33650 | 113 |
| 554 | 20230705 | 100700 | 587800250 | 33650 | 33600 | 33650 | 33600 | 215 |
| 555 | 20230705 | 100600 | 580566250 | 33650 | 33600 | 33650 | 33600 | 433 |
| 556 | 20230705 | 100500 | 565996700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 557 | 20230705 | 100400 | 565996700 | 33650 | 33700 | 33700 | 33650 | 206 |
| 558 | 20230705 | 100300 | 559064750 | 33650 | 33650 | 33650 | 33650 | 2 |
| 559 | 20230705 | 100200 | 558997450 | 33700 | 33750 | 33750 | 33700 | 131 |
| 560 | 20230705 | 100100 | 554582700 | 33750 | 33750 | 33750 | 33750 | 153 |
| 561 | 20230705 | 100000 | 549418950 | 33750 | 33750 | 33750 | 33750 | 1 |
| 562 | 20230705 | 095900 | 549385200 | 33800 | 33700 | 33800 | 33700 | 1013 |
| 563 | 20230705 | 095800 | 515214500 | 33650 | 33650 | 33650 | 33650 | 8 |
| 564 | 20230705 | 095700 | 514945300 | 33650 | 33700 | 33700 | 33650 | 16 |
| 565 | 20230705 | 095600 | 514406700 | 33700 | 33700 | 33700 | 33700 | 1 |
| 566 | 20230705 | 095500 | 514373000 | 33700 | 33750 | 33750 | 33700 | 273 |
| 567 | 20230705 | 095400 | 505164600 | 33800 | 33800 | 33800 | 33750 | 537 |
| 568 | 20230705 | 095300 | 487022150 | 33800 | 33700 | 33850 | 33700 | 1723 |
| 569 | 20230705 | 095200 | 428809450 | 33750 | 33650 | 33750 | 33650 | 1168 |
| 570 | 20230705 | 095100 | 389474600 | 33600 | 33650 | 33650 | 33600 | 2 |
| 571 | 20230705 | 095000 | 389407350 | 33650 | 33650 | 33650 | 33600 | 60 |
| 572 | 20230705 | 094900 | 387388400 | 33600 | 33600 | 33600 | 33600 | 200 |
| 573 | 20230705 | 094800 | 380668400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 574 | 20230705 | 094700 | 380668400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 575 | 20230705 | 094600 | 380668400 | 33600 | 33550 | 33600 | 33550 | 750 |
| 576 | 20230705 | 094500 | 355483550 | 33550 | 33550 | 33550 | 33550 | 200 |
| 577 | 20230705 | 094400 | 348773550 | 33550 | 33550 | 33550 | 33550 | 513 |
| 578 | 20230705 | 094300 | 331562400 | 33600 | 33600 | 33600 | 33550 | 87 |
| 579 | 20230705 | 094200 | 328639250 | 33600 | 33600 | 33600 | 33600 | 136 |
| 580 | 20230705 | 094100 | 324069650 | 33550 | 33550 | 33550 | 33550 | 1 |
| 581 | 20230705 | 094000 | 324036100 | 33550 | 33600 | 33600 | 33550 | 43 |
| 582 | 20230705 | 093900 | 322591350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 583 | 20230705 | 093800 | 322591350 | 33550 | 33550 | 33550 | 33550 | 3 |
| 584 | 20230705 | 093700 | 322490700 | 33600 | 33550 | 33600 | 33550 | 5 |
| 585 | 20230705 | 093600 | 322322750 | 33550 | 33600 | 33600 | 33550 | 176 |
| 586 | 20230705 | 093500 | 316409500 | 33500 | 33500 | 33500 | 33500 | 101 |
| 587 | 20230705 | 093400 | 313026000 | 33550 | 33550 | 33550 | 33550 | 58 |
| 588 | 20230705 | 093300 | 311080100 | 33650 | 33650 | 33650 | 33550 | 634 |
| 589 | 20230705 | 093200 | 289777650 | 33650 | 33600 | 33650 | 33600 | 16 |
| 590 | 20230705 | 093100 | 289239300 | 33650 | 33600 | 33650 | 33600 | 3 |
| 591 | 20230705 | 093000 | 289138450 | 33600 | 33600 | 33650 | 33600 | 10 |
| 592 | 20230705 | 092900 | 288802200 | 33650 | 33650 | 33650 | 33650 | 9 |
| 593 | 20230705 | 092800 | 288499350 | 33650 | 33650 | 33650 | 33650 | 9 |
| 594 | 20230705 | 092700 | 288196500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 595 | 20230705 | 092600 | 288196500 | 33650 | 33650 | 33650 | 33650 | 17 |
| 596 | 20230705 | 092500 | 287624450 | 33700 | 33600 | 33700 | 33550 | 1004 |
| 597 | 20230705 | 092400 | 253819550 | 33550 | 33600 | 33600 | 33550 | 124 |
| 598 | 20230705 | 092300 | 249658650 | 33600 | 33600 | 33650 | 33600 | 35 |
| 599 | 20230705 | 092200 | 248482350 | 33600 | 33650 | 33650 | 33600 | 115 |
| 600 | 20230705 | 092100 | 244618300 | 33650 | 33700 | 33700 | 33650 | 365 |
| 601 | 20230705 | 092000 | 232335050 | 33600 | 33600 | 33650 | 33550 | 1414 |
| 602 | 20230705 | 091900 | 184796650 | 33550 | 33500 | 33550 | 33500 | 51 |
| 603 | 20230705 | 091800 | 183085650 | 33550 | 33550 | 33650 | 33550 | 1317 |
| 604 | 20230705 | 091700 | 138894050 | 33500 | 33500 | 33550 | 33500 | 8 |
| 605 | 20230705 | 091600 | 138625950 | 33500 | 33500 | 33500 | 33500 | 53 |
| 606 | 20230705 | 091500 | 136850450 | 33500 | 33450 | 33550 | 33450 | 371 |
| 607 | 20230705 | 091400 | 124418050 | 33450 | 33400 | 33450 | 33400 | 165 |
| 608 | 20230705 | 091300 | 118905800 | 33450 | 33400 | 33450 | 33350 | 160 |
| 609 | 20230705 | 091200 | 113554200 | 33450 | 33400 | 33450 | 33400 | 56 |
| 610 | 20230705 | 091100 | 111682900 | 33350 | 33350 | 33350 | 33350 | 0 |
| 611 | 20230705 | 091000 | 111682900 | 33350 | 33400 | 33450 | 33350 | 85 |
| 612 | 20230705 | 090900 | 108842850 | 33350 | 33300 | 33350 | 33300 | 125 |
| 613 | 20230705 | 090800 | 104674150 | 33350 | 33400 | 33400 | 33350 | 296 |
| 614 | 20230705 | 090700 | 94802150 | 33400 | 33300 | 33450 | 33300 | 1039 |
| 615 | 20230705 | 090600 | 60129150 | 33300 | 33300 | 33350 | 33300 | 179 |
| 616 | 20230705 | 090500 | 54168400 | 33300 | 33350 | 33350 | 33300 | 319 |
| 617 | 20230705 | 090400 | 43540500 | 33350 | 33400 | 33400 | 33350 | 28 |
| 618 | 20230705 | 090300 | 42605350 | 33450 | 33300 | 33450 | 33250 | 190 |
| 619 | 20230705 | 090200 | 36265000 | 33250 | 33400 | 33400 | 33250 | 140 |
| 620 | 20230705 | 090100 | 31595150 | 33400 | 33400 | 33400 | 33400 | 39 |
| 621 | 20230705 | 090000 | 30292550 | 33500 | 33550 | 33650 | 33500 | 903 |