30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 183200 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 1016 |
| 3 | 20230704 | 183100 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20230704 | 183000 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20230704 | 182900 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20230704 | 182800 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20230704 | 182700 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20230704 | 182600 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20230704 | 182500 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20230704 | 182400 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20230704 | 182300 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20230704 | 182200 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20230704 | 182100 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20230704 | 182000 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20230704 | 181900 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20230704 | 181800 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20230704 | 181700 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20230704 | 181600 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20230704 | 181500 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20230704 | 181400 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20230704 | 181300 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20230704 | 181200 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20230704 | 181100 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20230704 | 181000 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20230704 | 180900 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20230704 | 180800 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20230704 | 180700 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20230704 | 180600 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20230704 | 180500 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20230704 | 180400 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20230704 | 180300 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20230704 | 180200 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 1016 |
| 33 | 20230704 | 180100 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20230704 | 180000 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20230704 | 175900 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20230704 | 175800 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20230704 | 175700 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20230704 | 175600 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20230704 | 175500 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20230704 | 175400 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20230704 | 175300 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20230704 | 175200 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20230704 | 175100 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20230704 | 175000 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20230704 | 174900 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20230704 | 174800 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20230704 | 174700 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20230704 | 174600 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20230704 | 174500 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20230704 | 174400 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20230704 | 174300 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20230704 | 174200 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20230704 | 174100 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20230704 | 174000 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20230704 | 173900 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20230704 | 173800 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20230704 | 173700 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20230704 | 173600 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20230704 | 173500 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20230704 | 173400 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20230704 | 173300 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20230704 | 173200 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 1016 |
| 63 | 20230704 | 173100 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20230704 | 173000 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20230704 | 172900 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20230704 | 172800 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20230704 | 172700 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20230704 | 172600 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20230704 | 172500 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20230704 | 172400 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20230704 | 172300 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20230704 | 172200 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20230704 | 172100 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20230704 | 172000 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20230704 | 171900 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20230704 | 171800 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20230704 | 171700 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20230704 | 171600 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20230704 | 171500 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20230704 | 171400 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20230704 | 171300 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20230704 | 171200 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20230704 | 171100 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20230704 | 171000 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20230704 | 170900 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20230704 | 170800 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20230704 | 170700 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20230704 | 170600 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20230704 | 170500 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20230704 | 170400 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20230704 | 170300 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20230704 | 170200 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 1016 |
| 93 | 20230704 | 170100 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20230704 | 170000 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20230704 | 165900 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20230704 | 165800 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20230704 | 165700 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20230704 | 165600 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20230704 | 165500 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20230704 | 165400 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20230704 | 165300 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20230704 | 165200 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20230704 | 165100 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20230704 | 165000 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20230704 | 164900 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20230704 | 164800 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20230704 | 164700 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20230704 | 164600 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20230704 | 164500 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20230704 | 164400 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20230704 | 164300 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20230704 | 164200 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20230704 | 164100 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20230704 | 164000 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20230704 | 163900 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20230704 | 163800 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20230704 | 163700 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20230704 | 163600 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20230704 | 163500 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20230704 | 163400 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20230704 | 163300 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20230704 | 163200 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 1016 |
| 123 | 20230704 | 163100 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20230704 | 163000 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20230704 | 162900 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20230704 | 162800 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20230704 | 162700 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20230704 | 162600 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20230704 | 162500 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20230704 | 162400 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20230704 | 162300 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20230704 | 162200 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20230704 | 162100 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20230704 | 162000 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20230704 | 161900 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20230704 | 161800 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20230704 | 161700 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20230704 | 161600 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20230704 | 161500 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20230704 | 161400 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20230704 | 161300 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20230704 | 161200 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20230704 | 161100 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20230704 | 161000 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20230704 | 160900 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20230704 | 160800 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20230704 | 160700 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20230704 | 160600 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20230704 | 160500 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20230704 | 160400 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20230704 | 160300 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20230704 | 160200 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 1016 |
| 153 | 20230704 | 160100 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20230704 | 160000 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20230704 | 155900 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20230704 | 155800 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20230704 | 155700 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20230704 | 155600 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20230704 | 155500 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20230704 | 155400 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20230704 | 155300 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20230704 | 155200 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20230704 | 155100 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20230704 | 155000 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20230704 | 154900 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20230704 | 154800 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20230704 | 154700 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20230704 | 154600 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20230704 | 154500 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20230704 | 154400 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20230704 | 154300 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20230704 | 154200 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20230704 | 154100 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20230704 | 154000 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20230704 | 153900 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20230704 | 153800 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20230704 | 153700 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20230704 | 153600 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20230704 | 153500 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20230704 | 153400 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20230704 | 153300 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20230704 | 153200 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 1016 |
| 183 | 20230704 | 153100 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20230704 | 153000 | 4761416100 | 37000 | 37000 | 37000 | 37000 | 1016 |
| 185 | 20230704 | 152900 | 4723824100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20230704 | 152800 | 4723824100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20230704 | 152700 | 4723824100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20230704 | 152600 | 4723824100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20230704 | 152500 | 4723824100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20230704 | 152400 | 4723824100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20230704 | 152300 | 4723824100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20230704 | 152200 | 4723824100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20230704 | 152100 | 4723824100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20230704 | 152000 | 4723824100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20230704 | 151900 | 4723824100 | 37150 | 36950 | 37250 | 36900 | 932 |
| 196 | 20230704 | 151800 | 4689293450 | 36950 | 37000 | 37000 | 36950 | 68 |
| 197 | 20230704 | 151700 | 4686780700 | 37000 | 37150 | 37150 | 37000 | 790 |
| 198 | 20230704 | 151600 | 4657520900 | 37150 | 37150 | 37150 | 37150 | 52 |
| 199 | 20230704 | 151500 | 4655589100 | 37200 | 37250 | 37250 | 37200 | 503 |
| 200 | 20230704 | 151400 | 4636876200 | 37300 | 37250 | 37300 | 37250 | 38 |
| 201 | 20230704 | 151300 | 4635460150 | 37300 | 37250 | 37300 | 37250 | 112 |
| 202 | 20230704 | 151200 | 4631286800 | 37250 | 37300 | 37300 | 37150 | 63 |
| 203 | 20230704 | 151100 | 4628942950 | 37200 | 37200 | 37200 | 37150 | 364 |
| 204 | 20230704 | 151000 | 4615402250 | 37150 | 37150 | 37200 | 37150 | 77 |
| 205 | 20230704 | 150900 | 4612541450 | 37150 | 37150 | 37150 | 37100 | 33 |
| 206 | 20230704 | 150800 | 4611316150 | 37150 | 37300 | 37350 | 37150 | 1029 |
| 207 | 20230704 | 150700 | 4573030550 | 37250 | 37250 | 37300 | 37250 | 16 |
| 208 | 20230704 | 150600 | 4572434200 | 37250 | 37350 | 37350 | 37250 | 520 |
| 209 | 20230704 | 150500 | 4553053300 | 37350 | 37300 | 37350 | 37300 | 69 |
| 210 | 20230704 | 150400 | 4550476250 | 37350 | 37350 | 37350 | 37300 | 56 |
| 211 | 20230704 | 150300 | 4548386200 | 37300 | 37300 | 37300 | 37250 | 100 |
| 212 | 20230704 | 150200 | 4544656350 | 37300 | 37250 | 37400 | 37250 | 39 |
| 213 | 20230704 | 150100 | 4543202450 | 37250 | 37250 | 37250 | 37200 | 77 |
| 214 | 20230704 | 150000 | 4540335000 | 37200 | 37200 | 37200 | 37200 | 2 |
| 215 | 20230704 | 145900 | 4540260600 | 37200 | 37400 | 37400 | 37200 | 601 |
| 216 | 20230704 | 145800 | 4517871700 | 37400 | 37450 | 37450 | 37400 | 25 |
| 217 | 20230704 | 145700 | 4516935500 | 37400 | 37400 | 37400 | 37400 | 39 |
| 218 | 20230704 | 145600 | 4515476900 | 37450 | 37450 | 37450 | 37450 | 50 |
| 219 | 20230704 | 145500 | 4513604400 | 37450 | 37500 | 37500 | 37450 | 68 |
| 220 | 20230704 | 145400 | 4511054800 | 37650 | 37550 | 37650 | 37450 | 93 |
| 221 | 20230704 | 145300 | 4507565700 | 37550 | 37500 | 37650 | 37500 | 238 |
| 222 | 20230704 | 145200 | 4498621250 | 37400 | 37200 | 37400 | 37200 | 84 |
| 223 | 20230704 | 145100 | 4495482250 | 37150 | 37250 | 37250 | 37150 | 500 |
| 224 | 20230704 | 145000 | 4476884900 | 37250 | 37400 | 37400 | 37250 | 14 |
| 225 | 20230704 | 144900 | 4476362500 | 37400 | 37400 | 37400 | 37400 | 126 |
| 226 | 20230704 | 144800 | 4471650100 | 37500 | 37650 | 37650 | 37500 | 288 |
| 227 | 20230704 | 144700 | 4460841350 | 37650 | 37700 | 37800 | 37650 | 431 |
| 228 | 20230704 | 144600 | 4444586950 | 37700 | 37200 | 37700 | 37200 | 1674 |
| 229 | 20230704 | 144500 | 4381809700 | 37400 | 37150 | 37400 | 37150 | 148 |
| 230 | 20230704 | 144400 | 4376291100 | 37100 | 37150 | 37150 | 37100 | 25 |
| 231 | 20230704 | 144300 | 4375362850 | 37150 | 37050 | 37150 | 37050 | 189 |
| 232 | 20230704 | 144200 | 4368355050 | 37050 | 37000 | 37050 | 37000 | 65 |
| 233 | 20230704 | 144100 | 4365950000 | 37000 | 37150 | 37200 | 37000 | 883 |
| 234 | 20230704 | 144000 | 4333206000 | 37050 | 37050 | 37050 | 37050 | 15 |
| 235 | 20230704 | 143900 | 4332650250 | 37050 | 37050 | 37100 | 37050 | 49 |
| 236 | 20230704 | 143800 | 4330834250 | 37050 | 37000 | 37100 | 36950 | 11 |
| 237 | 20230704 | 143700 | 4330426800 | 37000 | 37000 | 37000 | 37000 | 48 |
| 238 | 20230704 | 143600 | 4328650800 | 37000 | 37050 | 37050 | 37000 | 53 |
| 239 | 20230704 | 143500 | 4326689750 | 37000 | 37200 | 37200 | 37000 | 140 |
| 240 | 20230704 | 143400 | 4321508750 | 37200 | 37000 | 37200 | 37000 | 308 |
| 241 | 20230704 | 143300 | 4310058900 | 37000 | 37000 | 37000 | 37000 | 43 |
| 242 | 20230704 | 143200 | 4308467900 | 37000 | 36950 | 37000 | 36950 | 61 |
| 243 | 20230704 | 143100 | 4306213200 | 36950 | 37000 | 37000 | 36900 | 264 |
| 244 | 20230704 | 143000 | 4296465150 | 37000 | 37150 | 37150 | 37000 | 279 |
| 245 | 20230704 | 142900 | 4286118250 | 37100 | 37000 | 37100 | 37000 | 34 |
| 246 | 20230704 | 142800 | 4284857850 | 37000 | 36800 | 37000 | 36800 | 261 |
| 247 | 20230704 | 142700 | 4275236900 | 36750 | 36800 | 36800 | 36750 | 94 |
| 248 | 20230704 | 142600 | 4271778300 | 37000 | 37000 | 37000 | 36950 | 26 |
| 249 | 20230704 | 142500 | 4270816700 | 37000 | 36650 | 37150 | 36650 | 852 |
| 250 | 20230704 | 142400 | 4239387350 | 36600 | 36700 | 36700 | 36600 | 171 |
| 251 | 20230704 | 142300 | 4233121300 | 36700 | 36750 | 36750 | 36700 | 70 |
| 252 | 20230704 | 142200 | 4230551600 | 36750 | 36800 | 36850 | 36750 | 122 |
| 253 | 20230704 | 142100 | 4226067750 | 36750 | 36800 | 36800 | 36750 | 162 |
| 254 | 20230704 | 142000 | 4220109350 | 36850 | 36950 | 37000 | 36850 | 57 |
| 255 | 20230704 | 141900 | 4218005500 | 36950 | 36950 | 36950 | 36950 | 166 |
| 256 | 20230704 | 141800 | 4211871800 | 36900 | 36800 | 36950 | 36800 | 178 |
| 257 | 20230704 | 141700 | 4205303900 | 36750 | 36700 | 36750 | 36700 | 11 |
| 258 | 20230704 | 141600 | 4204900050 | 36500 | 36400 | 36550 | 36400 | 75 |
| 259 | 20230704 | 141500 | 4202164000 | 36350 | 36500 | 36550 | 36300 | 1158 |
| 260 | 20230704 | 141400 | 4159982900 | 36500 | 36700 | 36700 | 36500 | 965 |
| 261 | 20230704 | 141300 | 4124689450 | 36650 | 36650 | 36650 | 36650 | 48 |
| 262 | 20230704 | 141200 | 4122930250 | 36650 | 36850 | 36850 | 36650 | 717 |
| 263 | 20230704 | 141100 | 4096612700 | 36750 | 36950 | 37100 | 36750 | 380 |
| 264 | 20230704 | 141000 | 4082598350 | 36950 | 37100 | 37100 | 36950 | 1014 |
| 265 | 20230704 | 140900 | 4045084000 | 37100 | 37050 | 37100 | 37050 | 48 |
| 266 | 20230704 | 140800 | 4043305200 | 37000 | 37150 | 37150 | 37000 | 649 |
| 267 | 20230704 | 140700 | 4019273750 | 37100 | 37200 | 37250 | 37100 | 172 |
| 268 | 20230704 | 140600 | 4012888700 | 37200 | 37100 | 37200 | 37100 | 42 |
| 269 | 20230704 | 140500 | 4011329700 | 37150 | 37350 | 37350 | 37150 | 331 |
| 270 | 20230704 | 140400 | 3998999800 | 37450 | 37400 | 37450 | 37300 | 254 |
| 271 | 20230704 | 140300 | 3989513300 | 37400 | 37350 | 37400 | 37300 | 296 |
| 272 | 20230704 | 140200 | 3978456700 | 37300 | 37350 | 37350 | 37300 | 115 |
| 273 | 20230704 | 140100 | 3974162200 | 37350 | 37250 | 37350 | 37250 | 347 |
| 274 | 20230704 | 140000 | 3961211500 | 37200 | 37300 | 37300 | 37200 | 85 |
| 275 | 20230704 | 135900 | 3958046150 | 37300 | 37200 | 37300 | 37200 | 311 |
| 276 | 20230704 | 135800 | 3946462050 | 37250 | 37200 | 37250 | 37200 | 106 |
| 277 | 20230704 | 135700 | 3942518500 | 37200 | 37250 | 37350 | 37200 | 243 |
| 278 | 20230704 | 135600 | 3933467200 | 37250 | 37150 | 37250 | 37150 | 47 |
| 279 | 20230704 | 135500 | 3931718150 | 37150 | 37150 | 37150 | 37100 | 99 |
| 280 | 20230704 | 135400 | 3928041500 | 37050 | 36950 | 37200 | 36900 | 470 |
| 281 | 20230704 | 135300 | 3910636000 | 36950 | 36800 | 36950 | 36750 | 290 |
| 282 | 20230704 | 135200 | 3899965100 | 36800 | 36850 | 36950 | 36750 | 310 |
| 283 | 20230704 | 135100 | 3888535800 | 36950 | 37050 | 37050 | 36850 | 413 |
| 284 | 20230704 | 135000 | 3873284800 | 37050 | 36950 | 37050 | 36850 | 540 |
| 285 | 20230704 | 134900 | 3853348900 | 36950 | 37250 | 37300 | 36950 | 1727 |
| 286 | 20230704 | 134800 | 3789192400 | 37250 | 37300 | 37300 | 37250 | 445 |
| 287 | 20230704 | 134700 | 3772594300 | 37300 | 37300 | 37400 | 37300 | 40 |
| 288 | 20230704 | 134600 | 3771100250 | 37300 | 37200 | 37300 | 37200 | 31 |
| 289 | 20230704 | 134500 | 3769946000 | 37200 | 37200 | 37200 | 37200 | 27 |
| 290 | 20230704 | 134400 | 3768941600 | 37150 | 37200 | 37200 | 37150 | 284 |
| 291 | 20230704 | 134300 | 3758377350 | 37150 | 37200 | 37200 | 37150 | 239 |
| 292 | 20230704 | 134200 | 3749488550 | 37250 | 37400 | 37400 | 37250 | 193 |
| 293 | 20230704 | 134100 | 3742291300 | 37450 | 37350 | 37450 | 37350 | 76 |
| 294 | 20230704 | 134000 | 3739450800 | 37300 | 37350 | 37350 | 37300 | 28 |
| 295 | 20230704 | 133900 | 3738405400 | 37350 | 37300 | 37350 | 37300 | 41 |
| 296 | 20230704 | 133800 | 3736876050 | 37300 | 37300 | 37300 | 37300 | 23 |
| 297 | 20230704 | 133700 | 3736018150 | 37400 | 37350 | 37400 | 37350 | 113 |
| 298 | 20230704 | 133600 | 3731794400 | 37300 | 37250 | 37300 | 37100 | 452 |
| 299 | 20230704 | 133500 | 3714984050 | 37250 | 37250 | 37250 | 37250 | 65 |
| 300 | 20230704 | 133400 | 3712562800 | 37300 | 37200 | 37300 | 37150 | 169 |
| 301 | 20230704 | 133300 | 3706279650 | 37250 | 37300 | 37350 | 37250 | 227 |
| 302 | 20230704 | 133200 | 3697820400 | 37300 | 37250 | 37300 | 37200 | 89 |
| 303 | 20230704 | 133100 | 3694504150 | 37250 | 37300 | 37300 | 37250 | 24 |
| 304 | 20230704 | 133000 | 3693609350 | 37250 | 37250 | 37300 | 37250 | 192 |
| 305 | 20230704 | 132900 | 3686457300 | 37300 | 37250 | 37300 | 37250 | 8 |
| 306 | 20230704 | 132800 | 3686159250 | 37250 | 37250 | 37300 | 37250 | 49 |
| 307 | 20230704 | 132700 | 3684332700 | 37300 | 37100 | 37300 | 37100 | 117 |
| 308 | 20230704 | 132600 | 3679979500 | 37100 | 37150 | 37150 | 37100 | 301 |
| 309 | 20230704 | 132500 | 3668802200 | 37200 | 37150 | 37200 | 37150 | 13 |
| 310 | 20230704 | 132400 | 3668319200 | 37200 | 37200 | 37200 | 37200 | 134 |
| 311 | 20230704 | 132300 | 3663334400 | 37200 | 37150 | 37200 | 37150 | 102 |
| 312 | 20230704 | 132200 | 3659541850 | 37100 | 37200 | 37250 | 37100 | 258 |
| 313 | 20230704 | 132100 | 3649947850 | 37200 | 37000 | 37200 | 37000 | 43 |
| 314 | 20230704 | 132000 | 3648353350 | 36950 | 37100 | 37100 | 36950 | 88 |
| 315 | 20230704 | 131900 | 3645097550 | 37100 | 37200 | 37400 | 36950 | 268 |
| 316 | 20230704 | 131800 | 3635139150 | 37200 | 36700 | 37200 | 36600 | 2263 |
| 317 | 20230704 | 131700 | 3551548900 | 36700 | 36900 | 36900 | 36700 | 268 |
| 318 | 20230704 | 131600 | 3541694350 | 37000 | 37100 | 37100 | 36950 | 877 |
| 319 | 20230704 | 131500 | 3509238700 | 37100 | 37250 | 37250 | 37100 | 774 |
| 320 | 20230704 | 131400 | 3480500200 | 37200 | 37250 | 37250 | 37200 | 138 |
| 321 | 20230704 | 131300 | 3475366500 | 37250 | 37400 | 37400 | 37250 | 397 |
| 322 | 20230704 | 131200 | 3460548600 | 37400 | 37400 | 37400 | 37350 | 65 |
| 323 | 20230704 | 131100 | 3458118200 | 37450 | 37500 | 37500 | 37450 | 17 |
| 324 | 20230704 | 131000 | 3457480850 | 37500 | 37300 | 37550 | 37250 | 648 |
| 325 | 20230704 | 130900 | 3433294950 | 37300 | 37500 | 37500 | 37300 | 363 |
| 326 | 20230704 | 130800 | 3419706050 | 37500 | 37550 | 37650 | 37500 | 285 |
| 327 | 20230704 | 130700 | 3409002600 | 37550 | 37550 | 37600 | 37450 | 215 |
| 328 | 20230704 | 130600 | 3400930700 | 37500 | 37550 | 37600 | 37450 | 396 |
| 329 | 20230704 | 130500 | 3386077100 | 37600 | 37600 | 37650 | 37550 | 93 |
| 330 | 20230704 | 130400 | 3382578100 | 37700 | 37350 | 37750 | 37350 | 129 |
| 331 | 20230704 | 130300 | 3377739100 | 37350 | 37350 | 37500 | 37350 | 360 |
| 332 | 20230704 | 130200 | 3364271000 | 37350 | 37500 | 37500 | 37200 | 1320 |
| 333 | 20230704 | 130100 | 3314964050 | 37550 | 37550 | 37750 | 37450 | 526 |
| 334 | 20230704 | 130000 | 3295211950 | 37550 | 37650 | 37650 | 37550 | 278 |
| 335 | 20230704 | 125900 | 3284757000 | 37650 | 37800 | 37800 | 37650 | 132 |
| 336 | 20230704 | 125800 | 3279781750 | 37800 | 37900 | 37900 | 37800 | 387 |
| 337 | 20230704 | 125700 | 3265147400 | 37850 | 37800 | 38000 | 37800 | 360 |
| 338 | 20230704 | 125600 | 3251499050 | 37750 | 37750 | 37900 | 37750 | 451 |
| 339 | 20230704 | 125500 | 3234457050 | 37800 | 38050 | 38050 | 37800 | 513 |
| 340 | 20230704 | 125400 | 3214999250 | 38000 | 38150 | 38150 | 38000 | 1005 |
| 341 | 20230704 | 125300 | 3176792600 | 38150 | 38200 | 38200 | 38150 | 195 |
| 342 | 20230704 | 125200 | 3169350300 | 38250 | 38250 | 38250 | 38150 | 200 |
| 343 | 20230704 | 125100 | 3161707700 | 38250 | 38350 | 38350 | 38200 | 200 |
| 344 | 20230704 | 125000 | 3154057800 | 38350 | 38350 | 38350 | 38250 | 9 |
| 345 | 20230704 | 124900 | 3153713150 | 38350 | 38350 | 38350 | 38350 | 41 |
| 346 | 20230704 | 124800 | 3152140800 | 38200 | 38300 | 38300 | 38200 | 9 |
| 347 | 20230704 | 124700 | 3151796400 | 38300 | 38300 | 38300 | 38150 | 507 |
| 348 | 20230704 | 124600 | 3132442900 | 38300 | 38400 | 38400 | 38150 | 783 |
| 349 | 20230704 | 124500 | 3102500050 | 38500 | 38700 | 38700 | 38500 | 622 |
| 350 | 20230704 | 124400 | 3078527100 | 38700 | 38700 | 38700 | 38700 | 36 |
| 351 | 20230704 | 124300 | 3077133900 | 38700 | 38700 | 38700 | 38650 | 38 |
| 352 | 20230704 | 124200 | 3075664850 | 38700 | 38700 | 38700 | 38650 | 222 |
| 353 | 20230704 | 124100 | 3067083100 | 38750 | 38750 | 38750 | 38650 | 486 |
| 354 | 20230704 | 124000 | 3048287400 | 38750 | 38750 | 38750 | 38700 | 56 |
| 355 | 20230704 | 123900 | 3046119400 | 38750 | 38750 | 38750 | 38750 | 86 |
| 356 | 20230704 | 123800 | 3042786900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 357 | 20230704 | 123700 | 3042786900 | 38650 | 38800 | 38800 | 38650 | 394 |
| 358 | 20230704 | 123600 | 3027522550 | 38750 | 38800 | 38800 | 38750 | 329 |
| 359 | 20230704 | 123500 | 3014770250 | 38800 | 38850 | 38850 | 38800 | 134 |
| 360 | 20230704 | 123400 | 3009567800 | 39000 | 39000 | 39050 | 39000 | 137 |
| 361 | 20230704 | 123300 | 3004224600 | 39000 | 39000 | 39000 | 39000 | 57 |
| 362 | 20230704 | 123200 | 3002001600 | 38850 | 38850 | 38850 | 38850 | 0 |
| 363 | 20230704 | 123100 | 3002001600 | 38850 | 38850 | 38850 | 38850 | 284 |
| 364 | 20230704 | 123000 | 2990968200 | 38750 | 38800 | 38800 | 38750 | 35 |
| 365 | 20230704 | 122900 | 2989611000 | 38800 | 39000 | 39050 | 38800 | 2827 |
| 366 | 20230704 | 122800 | 2879405750 | 39050 | 39100 | 39100 | 39000 | 236 |
| 367 | 20230704 | 122700 | 2870196550 | 39050 | 39150 | 39350 | 39000 | 125 |
| 368 | 20230704 | 122600 | 2865318250 | 39050 | 39100 | 39100 | 39050 | 126 |
| 369 | 20230704 | 122500 | 2860397900 | 39050 | 39100 | 39100 | 39050 | 290 |
| 370 | 20230704 | 122400 | 2849068150 | 39400 | 39100 | 39400 | 39100 | 44 |
| 371 | 20230704 | 122300 | 2847347200 | 39400 | 39200 | 39400 | 39200 | 23 |
| 372 | 20230704 | 122200 | 2846444350 | 39250 | 39250 | 39250 | 39250 | 1 |
| 373 | 20230704 | 122100 | 2846405100 | 39100 | 39500 | 39500 | 39100 | 195 |
| 374 | 20230704 | 122000 | 2838780200 | 39100 | 39100 | 39100 | 39000 | 353 |
| 375 | 20230704 | 121900 | 2824993150 | 39150 | 39400 | 39400 | 39150 | 2737 |
| 376 | 20230704 | 121800 | 2717663850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 377 | 20230704 | 121700 | 2717663850 | 39400 | 39350 | 39500 | 39300 | 107 |
| 378 | 20230704 | 121600 | 2713451600 | 39400 | 39400 | 39400 | 39400 | 6 |
| 379 | 20230704 | 121500 | 2713215200 | 39400 | 39350 | 39400 | 39350 | 9 |
| 380 | 20230704 | 121400 | 2712861000 | 39350 | 39300 | 39350 | 39300 | 60 |
| 381 | 20230704 | 121300 | 2710502850 | 39350 | 39350 | 39400 | 39300 | 38 |
| 382 | 20230704 | 121200 | 2709008750 | 39350 | 39400 | 39400 | 39350 | 9 |
| 383 | 20230704 | 121100 | 2708654550 | 39350 | 39350 | 39350 | 39350 | 0 |
| 384 | 20230704 | 121000 | 2708654550 | 39350 | 39450 | 39500 | 39350 | 23 |
| 385 | 20230704 | 120900 | 2707749050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 386 | 20230704 | 120800 | 2707749050 | 39550 | 39500 | 39550 | 39300 | 184 |
| 387 | 20230704 | 120700 | 2700511250 | 39550 | 39550 | 39550 | 39550 | 1 |
| 388 | 20230704 | 120600 | 2700471700 | 39600 | 39350 | 39600 | 39350 | 21 |
| 389 | 20230704 | 120500 | 2699645100 | 39350 | 39400 | 39400 | 39350 | 62 |
| 390 | 20230704 | 120400 | 2697205100 | 39400 | 39400 | 39400 | 39400 | 99 |
| 391 | 20230704 | 120300 | 2693304500 | 39400 | 39400 | 39400 | 39400 | 2 |
| 392 | 20230704 | 120200 | 2693225700 | 39600 | 39600 | 39600 | 39600 | 0 |
| 393 | 20230704 | 120100 | 2693225700 | 39600 | 39550 | 39600 | 39550 | 30 |
| 394 | 20230704 | 120000 | 2692038000 | 39600 | 39400 | 39600 | 39350 | 40 |
| 395 | 20230704 | 115900 | 2690462800 | 39350 | 39400 | 39400 | 39350 | 10 |
| 396 | 20230704 | 115800 | 2690069050 | 39400 | 39350 | 39400 | 39350 | 18 |
| 397 | 20230704 | 115700 | 2689360450 | 39350 | 39300 | 39350 | 39300 | 72 |
| 398 | 20230704 | 115600 | 2686530650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 399 | 20230704 | 115500 | 2686530650 | 39400 | 39400 | 39400 | 39400 | 1 |
| 400 | 20230704 | 115400 | 2686491250 | 39450 | 39450 | 39450 | 39450 | 3 |
| 401 | 20230704 | 115300 | 2686372900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 402 | 20230704 | 115200 | 2686372900 | 39500 | 39300 | 39500 | 39300 | 68 |
| 403 | 20230704 | 115100 | 2683700300 | 39400 | 39400 | 39400 | 39300 | 610 |
| 404 | 20230704 | 115000 | 2659721350 | 39400 | 39500 | 39500 | 39400 | 74 |
| 405 | 20230704 | 114900 | 2656800850 | 39500 | 39400 | 39500 | 39400 | 71 |
| 406 | 20230704 | 114800 | 2653999750 | 39500 | 39600 | 39600 | 39500 | 260 |
| 407 | 20230704 | 114700 | 2643728700 | 39600 | 39600 | 39600 | 39600 | 3 |
| 408 | 20230704 | 114600 | 2643609900 | 39600 | 39550 | 39600 | 39550 | 29 |
| 409 | 20230704 | 114500 | 2642462900 | 39500 | 39500 | 39550 | 39500 | 4 |
| 410 | 20230704 | 114400 | 2642304800 | 39550 | 39500 | 39550 | 39400 | 266 |
| 411 | 20230704 | 114300 | 2631812000 | 39500 | 39500 | 39500 | 39450 | 319 |
| 412 | 20230704 | 114200 | 2619217150 | 39550 | 39550 | 39550 | 39550 | 2 |
| 413 | 20230704 | 114100 | 2619138050 | 39500 | 39500 | 39500 | 39500 | 11 |
| 414 | 20230704 | 114000 | 2618703550 | 39450 | 39450 | 39500 | 39450 | 18 |
| 415 | 20230704 | 113900 | 2617993400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 416 | 20230704 | 113800 | 2617993400 | 39700 | 39650 | 39700 | 39650 | 40 |
| 417 | 20230704 | 113700 | 2616406850 | 39650 | 39450 | 39650 | 39450 | 484 |
| 418 | 20230704 | 113600 | 2597259650 | 39350 | 39700 | 39700 | 39300 | 2093 |
| 419 | 20230704 | 113500 | 2514696850 | 39650 | 39650 | 39650 | 39600 | 132 |
| 420 | 20230704 | 113400 | 2509466100 | 39850 | 39850 | 39850 | 39850 | 60 |
| 421 | 20230704 | 113300 | 2507075100 | 39850 | 39600 | 39850 | 39600 | 35 |
| 422 | 20230704 | 113200 | 2505688750 | 39550 | 39650 | 39650 | 39550 | 765 |
| 423 | 20230704 | 113100 | 2475424300 | 39600 | 39750 | 39750 | 39600 | 6 |
| 424 | 20230704 | 113000 | 2475186550 | 39600 | 39750 | 39750 | 39600 | 1642 |
| 425 | 20230704 | 112900 | 2410068100 | 39750 | 39800 | 39800 | 39750 | 65 |
| 426 | 20230704 | 112800 | 2407483200 | 39900 | 39800 | 39900 | 39800 | 92 |
| 427 | 20230704 | 112700 | 2403821500 | 39800 | 39800 | 39800 | 39800 | 17 |
| 428 | 20230704 | 112600 | 2403144900 | 39700 | 39750 | 39750 | 39700 | 2 |
| 429 | 20230704 | 112500 | 2403065450 | 39750 | 39750 | 39750 | 39750 | 9 |
| 430 | 20230704 | 112400 | 2402707700 | 39750 | 39750 | 39750 | 39750 | 1 |
| 431 | 20230704 | 112300 | 2402667950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 432 | 20230704 | 112200 | 2402667950 | 39750 | 39750 | 39750 | 39750 | 47 |
| 433 | 20230704 | 112100 | 2400799700 | 39750 | 39750 | 39750 | 39750 | 92 |
| 434 | 20230704 | 112000 | 2397142700 | 39800 | 39950 | 39950 | 39800 | 493 |
| 435 | 20230704 | 111900 | 2377504300 | 39950 | 39900 | 39950 | 39900 | 3 |
| 436 | 20230704 | 111800 | 2377384550 | 39900 | 39900 | 39900 | 39900 | 32 |
| 437 | 20230704 | 111700 | 2376107750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 438 | 20230704 | 111600 | 2376107750 | 39900 | 39900 | 39900 | 39900 | 2 |
| 439 | 20230704 | 111500 | 2376027950 | 39850 | 39900 | 39900 | 39850 | 4 |
| 440 | 20230704 | 111400 | 2375868450 | 39850 | 39850 | 39850 | 39850 | 17 |
| 441 | 20230704 | 111300 | 2375191000 | 39900 | 39850 | 39900 | 39850 | 44 |
| 442 | 20230704 | 111200 | 2373437500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 443 | 20230704 | 111100 | 2373437500 | 39850 | 39850 | 39850 | 39850 | 19 |
| 444 | 20230704 | 111000 | 2372680350 | 39850 | 39850 | 39850 | 39850 | 0 |
| 445 | 20230704 | 110900 | 2372680350 | 39850 | 39850 | 39850 | 39850 | 2 |
| 446 | 20230704 | 110800 | 2372600650 | 39850 | 39850 | 39850 | 39850 | 48 |
| 447 | 20230704 | 110700 | 2370687850 | 39800 | 39800 | 39800 | 39800 | 2 |
| 448 | 20230704 | 110600 | 2370608250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 449 | 20230704 | 110500 | 2370608250 | 39850 | 39800 | 39850 | 39800 | 26 |
| 450 | 20230704 | 110400 | 2369572950 | 39800 | 39850 | 39850 | 39800 | 34 |
| 451 | 20230704 | 110300 | 2368219700 | 39850 | 39800 | 39850 | 39800 | 17 |
| 452 | 20230704 | 110200 | 2367542350 | 39850 | 39850 | 39850 | 39850 | 8 |
| 453 | 20230704 | 110100 | 2367223550 | 39850 | 39900 | 39900 | 39850 | 54 |
| 454 | 20230704 | 110000 | 2365069850 | 39900 | 39950 | 39950 | 39900 | 21 |
| 455 | 20230704 | 105900 | 2364230950 | 40000 | 40000 | 40000 | 40000 | 40 |
| 456 | 20230704 | 105800 | 2362630950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 457 | 20230704 | 105700 | 2362630950 | 40100 | 40100 | 40100 | 40100 | 1 |
| 458 | 20230704 | 105600 | 2362590850 | 40000 | 40000 | 40000 | 40000 | 104 |
| 459 | 20230704 | 105500 | 2358430850 | 40000 | 40000 | 40000 | 40000 | 4 |
| 460 | 20230704 | 105400 | 2358270850 | 39900 | 39900 | 39900 | 39900 | 52 |
| 461 | 20230704 | 105300 | 2356196050 | 39850 | 39850 | 39850 | 39850 | 2 |
| 462 | 20230704 | 105200 | 2356116350 | 39850 | 39700 | 39850 | 39700 | 207 |
| 463 | 20230704 | 105100 | 2347897800 | 39700 | 39700 | 39700 | 39700 | 100 |
| 464 | 20230704 | 105000 | 2343927800 | 39700 | 39850 | 39850 | 39650 | 2094 |
| 465 | 20230704 | 104900 | 2260677300 | 39800 | 39900 | 39900 | 39800 | 122 |
| 466 | 20230704 | 104800 | 2255816000 | 39900 | 39900 | 39900 | 39900 | 0 |
| 467 | 20230704 | 104700 | 2255816000 | 39900 | 39900 | 39900 | 39900 | 136 |
| 468 | 20230704 | 104600 | 2250389600 | 39950 | 39950 | 39950 | 39950 | 22 |
| 469 | 20230704 | 104500 | 2249510700 | 39950 | 39950 | 39950 | 39950 | 11 |
| 470 | 20230704 | 104400 | 2249071250 | 39950 | 39950 | 39950 | 39950 | 0 |
| 471 | 20230704 | 104300 | 2249071250 | 39950 | 39950 | 39950 | 39950 | 17 |
| 472 | 20230704 | 104200 | 2248392100 | 39850 | 39900 | 39950 | 39850 | 106 |
| 473 | 20230704 | 104100 | 2244161950 | 39950 | 39950 | 39950 | 39950 | 2 |
| 474 | 20230704 | 104000 | 2244082050 | 39950 | 39900 | 39950 | 39900 | 81 |
| 475 | 20230704 | 103900 | 2240846300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 476 | 20230704 | 103800 | 2240846300 | 39900 | 39900 | 39900 | 39900 | 56 |
| 477 | 20230704 | 103700 | 2238611900 | 39950 | 39950 | 39950 | 39950 | 53 |
| 478 | 20230704 | 103600 | 2236494550 | 39900 | 39850 | 39900 | 39850 | 164 |
| 479 | 20230704 | 103500 | 2229957650 | 39850 | 39750 | 39900 | 39750 | 173 |
| 480 | 20230704 | 103400 | 2223064350 | 39750 | 39950 | 39950 | 39750 | 835 |
| 481 | 20230704 | 103300 | 2189807500 | 39950 | 40050 | 40050 | 39950 | 277 |
| 482 | 20230704 | 103200 | 2178726400 | 40050 | 40150 | 40150 | 40000 | 738 |
| 483 | 20230704 | 103100 | 2149137650 | 40150 | 40250 | 40250 | 40150 | 255 |
| 484 | 20230704 | 103000 | 2138878900 | 40250 | 40300 | 40300 | 40250 | 227 |
| 485 | 20230704 | 102900 | 2129731900 | 40250 | 40250 | 40250 | 40250 | 63 |
| 486 | 20230704 | 102800 | 2127196150 | 40250 | 40200 | 40250 | 40200 | 19 |
| 487 | 20230704 | 102700 | 2126432300 | 40150 | 40150 | 40150 | 40150 | 0 |
| 488 | 20230704 | 102600 | 2126432300 | 40150 | 40150 | 40150 | 40150 | 4 |
| 489 | 20230704 | 102500 | 2126271700 | 40150 | 40150 | 40150 | 40150 | 1 |
| 490 | 20230704 | 102400 | 2126231550 | 40150 | 40300 | 40300 | 40150 | 217 |
| 491 | 20230704 | 102300 | 2117503250 | 40300 | 40200 | 40300 | 40200 | 157 |
| 492 | 20230704 | 102200 | 2111182400 | 40250 | 40050 | 40250 | 40050 | 26 |
| 493 | 20230704 | 102100 | 2110139350 | 40050 | 40050 | 40050 | 39950 | 575 |
| 494 | 20230704 | 102000 | 2087129150 | 40050 | 40150 | 40150 | 40050 | 703 |
| 495 | 20230704 | 101900 | 2058963650 | 40050 | 40100 | 40150 | 40050 | 136 |
| 496 | 20230704 | 101800 | 2053516700 | 40100 | 40050 | 40100 | 40050 | 113 |
| 497 | 20230704 | 101700 | 2048991000 | 40050 | 40150 | 40150 | 40050 | 99 |
| 498 | 20230704 | 101600 | 2045016250 | 40150 | 40150 | 40150 | 40150 | 207 |
| 499 | 20230704 | 101500 | 2036705200 | 40150 | 40000 | 40150 | 40000 | 1001 |
| 500 | 20230704 | 101400 | 1996665050 | 39950 | 39950 | 39950 | 39950 | 35 |
| 501 | 20230704 | 101300 | 1995266800 | 39950 | 40050 | 40050 | 39950 | 307 |
| 502 | 20230704 | 101200 | 1982988450 | 40050 | 40200 | 40300 | 40050 | 876 |
| 503 | 20230704 | 101100 | 1947848250 | 40200 | 40350 | 40350 | 40150 | 203 |
| 504 | 20230704 | 101000 | 1939689750 | 40400 | 40500 | 40500 | 40400 | 3 |
| 505 | 20230704 | 100900 | 1939568450 | 40500 | 40500 | 40500 | 40500 | 0 |
| 506 | 20230704 | 100800 | 1939568450 | 40500 | 40500 | 40500 | 40500 | 3 |
| 507 | 20230704 | 100700 | 1939446950 | 40300 | 40300 | 40300 | 40300 | 336 |
| 508 | 20230704 | 100600 | 1925906150 | 40150 | 40300 | 40300 | 40150 | 39 |
| 509 | 20230704 | 100500 | 1924338950 | 40300 | 40150 | 40300 | 40150 | 98 |
| 510 | 20230704 | 100400 | 1920402500 | 40150 | 40150 | 40150 | 40050 | 79 |
| 511 | 20230704 | 100300 | 1917236400 | 40250 | 40300 | 40300 | 40250 | 131 |
| 512 | 20230704 | 100200 | 1911961750 | 40300 | 40250 | 40300 | 40250 | 199 |
| 513 | 20230704 | 100100 | 1903946200 | 40250 | 40250 | 40300 | 40250 | 130 |
| 514 | 20230704 | 100000 | 1898713100 | 39950 | 39900 | 40200 | 39900 | 339 |
| 515 | 20230704 | 095900 | 1885149850 | 39850 | 39700 | 39950 | 39700 | 100 |
| 516 | 20230704 | 095800 | 1881173650 | 39700 | 40050 | 40050 | 39700 | 1117 |
| 517 | 20230704 | 095700 | 1836542000 | 40050 | 40050 | 40300 | 40050 | 341 |
| 518 | 20230704 | 095600 | 1822883900 | 40150 | 40450 | 40450 | 40050 | 423 |
| 519 | 20230704 | 095500 | 1805829000 | 40500 | 40600 | 40600 | 40500 | 213 |
| 520 | 20230704 | 095400 | 1797196800 | 40600 | 40600 | 40600 | 40550 | 382 |
| 521 | 20230704 | 095300 | 1781689950 | 40650 | 40650 | 40650 | 40600 | 227 |
| 522 | 20230704 | 095200 | 1772464050 | 40650 | 40650 | 40650 | 40650 | 4 |
| 523 | 20230704 | 095100 | 1772301450 | 40700 | 40650 | 40700 | 40650 | 266 |
| 524 | 20230704 | 095000 | 1761488300 | 40650 | 40950 | 40950 | 40650 | 539 |
| 525 | 20230704 | 094900 | 1739536700 | 40950 | 40850 | 40950 | 40850 | 14 |
| 526 | 20230704 | 094800 | 1738963950 | 40750 | 40800 | 40800 | 40750 | 26 |
| 527 | 20230704 | 094700 | 1737904350 | 40750 | 40750 | 40750 | 40750 | 106 |
| 528 | 20230704 | 094600 | 1733584850 | 40950 | 40750 | 40950 | 40750 | 9 |
| 529 | 20230704 | 094500 | 1733217500 | 40900 | 40900 | 40900 | 40900 | 30 |
| 530 | 20230704 | 094400 | 1731990500 | 40700 | 40950 | 41000 | 40700 | 79 |
| 531 | 20230704 | 094300 | 1728771400 | 41000 | 40700 | 41000 | 40700 | 120 |
| 532 | 20230704 | 094200 | 1723860350 | 40650 | 40650 | 40650 | 40650 | 74 |
| 533 | 20230704 | 094100 | 1720852250 | 40800 | 40600 | 40800 | 40600 | 127 |
| 534 | 20230704 | 094000 | 1715691850 | 40600 | 41000 | 41000 | 40600 | 199 |
| 535 | 20230704 | 093900 | 1707578550 | 41050 | 41050 | 41050 | 41050 | 40 |
| 536 | 20230704 | 093800 | 1705936550 | 41050 | 40750 | 41050 | 40750 | 9 |
| 537 | 20230704 | 093700 | 1705568600 | 40750 | 40900 | 40900 | 40750 | 332 |
| 538 | 20230704 | 093600 | 1692012950 | 40900 | 40950 | 40950 | 40900 | 313 |
| 539 | 20230704 | 093500 | 1679200250 | 40950 | 41000 | 41150 | 40950 | 98 |
| 540 | 20230704 | 093400 | 1675177100 | 41150 | 41000 | 41150 | 41000 | 25 |
| 541 | 20230704 | 093300 | 1674150900 | 41000 | 41200 | 41200 | 41000 | 319 |
| 542 | 20230704 | 093200 | 1661068900 | 41200 | 41100 | 41200 | 41000 | 46 |
| 543 | 20230704 | 093100 | 1659177800 | 41200 | 41150 | 41200 | 41050 | 255 |
| 544 | 20230704 | 093000 | 1648690050 | 41050 | 41050 | 41150 | 41000 | 316 |
| 545 | 20230704 | 092900 | 1635720100 | 41000 | 41200 | 41200 | 41000 | 7 |
| 546 | 20230704 | 092800 | 1635432700 | 41200 | 40950 | 41200 | 40950 | 60 |
| 547 | 20230704 | 092700 | 1632975450 | 40950 | 41200 | 41250 | 40900 | 278 |
| 548 | 20230704 | 092600 | 1621548600 | 41200 | 40950 | 41250 | 40950 | 143 |
| 549 | 20230704 | 092500 | 1615672700 | 40950 | 40850 | 41250 | 40850 | 233 |
| 550 | 20230704 | 092400 | 1606088600 | 40850 | 40750 | 40850 | 40750 | 281 |
| 551 | 20230704 | 092300 | 1594615950 | 40750 | 41400 | 41400 | 40400 | 1540 |
| 552 | 20230704 | 092200 | 1531492750 | 41400 | 41750 | 41750 | 41400 | 554 |
| 553 | 20230704 | 092100 | 1508506000 | 41700 | 42050 | 42200 | 41700 | 551 |
| 554 | 20230704 | 092000 | 1485293400 | 42050 | 41450 | 42150 | 41400 | 809 |
| 555 | 20230704 | 091900 | 1451353400 | 41450 | 41200 | 41450 | 41200 | 336 |
| 556 | 20230704 | 091800 | 1437451250 | 41200 | 42000 | 42000 | 41100 | 1149 |
| 557 | 20230704 | 091700 | 1389727000 | 42000 | 42050 | 42250 | 41900 | 1806 |
| 558 | 20230704 | 091600 | 1313775950 | 42000 | 43400 | 43400 | 42000 | 2281 |
| 559 | 20230704 | 091500 | 1216466600 | 43250 | 42400 | 43800 | 42350 | 6244 |
| 560 | 20230704 | 091400 | 946870600 | 42450 | 42400 | 43450 | 42100 | 7261 |
| 561 | 20230704 | 091300 | 636403100 | 42450 | 40650 | 42450 | 40650 | 2460 |
| 562 | 20230704 | 091200 | 533845850 | 40700 | 40250 | 40700 | 40200 | 232 |
| 563 | 20230704 | 091100 | 524452600 | 40250 | 39850 | 40250 | 39850 | 471 |
| 564 | 20230704 | 091000 | 505584750 | 39800 | 39450 | 39800 | 39350 | 655 |
| 565 | 20230704 | 090900 | 479692600 | 39350 | 39500 | 39550 | 39250 | 1150 |
| 566 | 20230704 | 090800 | 434293950 | 39500 | 39600 | 39650 | 39500 | 535 |
| 567 | 20230704 | 090700 | 413134050 | 39550 | 39750 | 39800 | 39550 | 171 |
| 568 | 20230704 | 090600 | 406339000 | 39750 | 39200 | 39750 | 39200 | 456 |
| 569 | 20230704 | 090500 | 388353450 | 39400 | 39400 | 39450 | 39150 | 828 |
| 570 | 20230704 | 090400 | 355796550 | 39450 | 39900 | 39900 | 39450 | 1842 |
| 571 | 20230704 | 090300 | 282849550 | 39900 | 39950 | 39950 | 39550 | 1806 |
| 572 | 20230704 | 090200 | 211021350 | 39950 | 39700 | 40550 | 39600 | 1471 |
| 573 | 20230704 | 090100 | 152434750 | 39700 | 40150 | 40150 | 39550 | 1379 |
| 574 | 20230704 | 090000 | 97457650 | 40500 | 40300 | 40700 | 40100 | 2409 |