34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 193100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 4562 |
| 3 | 20230705 | 193000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20230705 | 192900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20230705 | 192800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20230705 | 192700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20230705 | 192600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20230705 | 192500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20230705 | 192400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20230705 | 192300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20230705 | 192200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20230705 | 192100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20230705 | 192000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20230705 | 191900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20230705 | 191800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20230705 | 191700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20230705 | 191600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20230705 | 191500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20230705 | 191400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20230705 | 191300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20230705 | 191200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20230705 | 191100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20230705 | 191000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20230705 | 190900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20230705 | 190800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20230705 | 190700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20230705 | 190600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20230705 | 190500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20230705 | 190400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20230705 | 190300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20230705 | 190200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20230705 | 190100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 4562 |
| 33 | 20230705 | 190000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20230705 | 185900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20230705 | 185800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20230705 | 185700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20230705 | 185600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20230705 | 185500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20230705 | 185400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20230705 | 185300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20230705 | 185200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20230705 | 185100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20230705 | 185000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20230705 | 184900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20230705 | 184800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20230705 | 184700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20230705 | 184600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20230705 | 184500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20230705 | 184400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20230705 | 184300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20230705 | 184200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20230705 | 184100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20230705 | 184000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20230705 | 183900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20230705 | 183800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20230705 | 183700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20230705 | 183600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20230705 | 183500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20230705 | 183400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20230705 | 183300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20230705 | 183200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20230705 | 183100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 4562 |
| 63 | 20230705 | 183000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20230705 | 182900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20230705 | 182800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20230705 | 182700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20230705 | 182600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20230705 | 182500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20230705 | 182400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20230705 | 182300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20230705 | 182200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20230705 | 182100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20230705 | 182000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20230705 | 181900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20230705 | 181800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20230705 | 181700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20230705 | 181600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20230705 | 181500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20230705 | 181400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20230705 | 181300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20230705 | 181200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20230705 | 181100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20230705 | 181000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20230705 | 180900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20230705 | 180800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20230705 | 180700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20230705 | 180600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20230705 | 180500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20230705 | 180400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20230705 | 180300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20230705 | 180200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20230705 | 180100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 4562 |
| 93 | 20230705 | 180000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20230705 | 175900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20230705 | 175800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20230705 | 175700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20230705 | 175600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20230705 | 175500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20230705 | 175400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20230705 | 175300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20230705 | 175200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20230705 | 175100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20230705 | 175000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20230705 | 174900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20230705 | 174800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20230705 | 174700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20230705 | 174600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20230705 | 174500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20230705 | 174400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20230705 | 174300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20230705 | 174200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20230705 | 174100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20230705 | 174000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20230705 | 173900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20230705 | 173800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20230705 | 173700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20230705 | 173600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20230705 | 173500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20230705 | 173400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20230705 | 173300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20230705 | 173200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20230705 | 173100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 4562 |
| 123 | 20230705 | 173000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20230705 | 172900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20230705 | 172800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20230705 | 172700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20230705 | 172600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20230705 | 172500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20230705 | 172400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20230705 | 172300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20230705 | 172200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20230705 | 172100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20230705 | 172000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20230705 | 171900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20230705 | 171800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20230705 | 171700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20230705 | 171600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20230705 | 171500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20230705 | 171400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20230705 | 171300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20230705 | 171200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20230705 | 171100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20230705 | 171000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20230705 | 170900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20230705 | 170800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20230705 | 170700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20230705 | 170600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20230705 | 170500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20230705 | 170400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20230705 | 170300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20230705 | 170200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20230705 | 170100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 4562 |
| 153 | 20230705 | 170000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20230705 | 165900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20230705 | 165800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20230705 | 165700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20230705 | 165600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20230705 | 165500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20230705 | 165400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20230705 | 165300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20230705 | 165200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20230705 | 165100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20230705 | 165000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20230705 | 164900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20230705 | 164800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20230705 | 164700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20230705 | 164600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20230705 | 164500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20230705 | 164400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20230705 | 164300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20230705 | 164200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20230705 | 164100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20230705 | 164000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20230705 | 163900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20230705 | 163800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20230705 | 163700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20230705 | 163600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20230705 | 163500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20230705 | 163400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20230705 | 163300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20230705 | 163200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20230705 | 163100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 4562 |
| 183 | 20230705 | 163000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20230705 | 162900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20230705 | 162800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20230705 | 162700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20230705 | 162600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20230705 | 162500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20230705 | 162400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20230705 | 162300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20230705 | 162200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20230705 | 162100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20230705 | 162000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20230705 | 161900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20230705 | 161800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20230705 | 161700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20230705 | 161600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20230705 | 161500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20230705 | 161400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20230705 | 161300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20230705 | 161200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20230705 | 161100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20230705 | 161000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20230705 | 160900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20230705 | 160800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20230705 | 160700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20230705 | 160600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20230705 | 160500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20230705 | 160400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 210 | 20230705 | 160300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 211 | 20230705 | 160200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 212 | 20230705 | 160100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 4562 |
| 213 | 20230705 | 160000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 214 | 20230705 | 155900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 215 | 20230705 | 155800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 216 | 20230705 | 155700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 217 | 20230705 | 155600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 218 | 20230705 | 155500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 219 | 20230705 | 155400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 220 | 20230705 | 155300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 221 | 20230705 | 155200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 222 | 20230705 | 155100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 223 | 20230705 | 155000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 224 | 20230705 | 154900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 225 | 20230705 | 154800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 226 | 20230705 | 154700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 227 | 20230705 | 154600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 228 | 20230705 | 154500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 229 | 20230705 | 154400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 230 | 20230705 | 154300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 231 | 20230705 | 154200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 232 | 20230705 | 154100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 233 | 20230705 | 154000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 234 | 20230705 | 153900 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 235 | 20230705 | 153800 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 236 | 20230705 | 153700 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 237 | 20230705 | 153600 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 238 | 20230705 | 153500 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 239 | 20230705 | 153400 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 240 | 20230705 | 153300 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 241 | 20230705 | 153200 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 242 | 20230705 | 153100 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 4562 |
| 243 | 20230705 | 153000 | 15231156050 | 34500 | 34500 | 34500 | 34500 | 4562 |
| 244 | 20230705 | 152900 | 15073767050 | 34700 | 34700 | 34700 | 34700 | 0 |
| 245 | 20230705 | 152800 | 15073767050 | 34700 | 34700 | 34700 | 34700 | 0 |
| 246 | 20230705 | 152700 | 15073767050 | 34700 | 34700 | 34700 | 34700 | 0 |
| 247 | 20230705 | 152600 | 15073767050 | 34700 | 34700 | 34700 | 34700 | 0 |
| 248 | 20230705 | 152500 | 15073767050 | 34700 | 34700 | 34700 | 34700 | 0 |
| 249 | 20230705 | 152400 | 15073767050 | 34700 | 34700 | 34700 | 34700 | 0 |
| 250 | 20230705 | 152300 | 15073767050 | 34700 | 34700 | 34700 | 34700 | 0 |
| 251 | 20230705 | 152200 | 15073767050 | 34700 | 34700 | 34700 | 34700 | 0 |
| 252 | 20230705 | 152100 | 15073767050 | 34700 | 34700 | 34700 | 34700 | 0 |
| 253 | 20230705 | 152000 | 15073767050 | 34700 | 34700 | 34700 | 34700 | 0 |
| 254 | 20230705 | 151900 | 15073767050 | 34700 | 34600 | 34700 | 34550 | 420 |
| 255 | 20230705 | 151800 | 15059240600 | 34700 | 34700 | 34700 | 34600 | 590 |
| 256 | 20230705 | 151700 | 15038813950 | 34650 | 34750 | 34800 | 34650 | 1329 |
| 257 | 20230705 | 151600 | 14992679450 | 34750 | 34700 | 34750 | 34650 | 1042 |
| 258 | 20230705 | 151500 | 14956516800 | 34650 | 34700 | 34750 | 34650 | 833 |
| 259 | 20230705 | 151400 | 14927599200 | 34700 | 34700 | 34750 | 34650 | 956 |
| 260 | 20230705 | 151300 | 14894419200 | 34750 | 34700 | 34750 | 34650 | 1377 |
| 261 | 20230705 | 151200 | 14846646450 | 34750 | 34700 | 34750 | 34650 | 1346 |
| 262 | 20230705 | 151100 | 14799920550 | 34700 | 34650 | 34750 | 34650 | 620 |
| 263 | 20230705 | 151000 | 14778398600 | 34700 | 34800 | 34800 | 34700 | 1921 |
| 264 | 20230705 | 150900 | 14711605050 | 34800 | 34750 | 34800 | 34750 | 888 |
| 265 | 20230705 | 150800 | 14680722150 | 34750 | 34700 | 34750 | 34650 | 1264 |
| 266 | 20230705 | 150700 | 14636812600 | 34650 | 34700 | 34750 | 34650 | 1355 |
| 267 | 20230705 | 150600 | 14589762200 | 34700 | 34650 | 34700 | 34600 | 1185 |
| 268 | 20230705 | 150500 | 14548655150 | 34650 | 34600 | 34700 | 34550 | 1132 |
| 269 | 20230705 | 150400 | 14509448950 | 34650 | 34600 | 34650 | 34550 | 613 |
| 270 | 20230705 | 150300 | 14488229500 | 34600 | 34600 | 34650 | 34550 | 1098 |
| 271 | 20230705 | 150200 | 14450238050 | 34650 | 34650 | 34650 | 34550 | 1146 |
| 272 | 20230705 | 150100 | 14410603000 | 34650 | 34600 | 34650 | 34550 | 1301 |
| 273 | 20230705 | 150000 | 14365594050 | 34600 | 34600 | 34600 | 34550 | 2122 |
| 274 | 20230705 | 145900 | 14292207850 | 34600 | 34600 | 34600 | 34550 | 1335 |
| 275 | 20230705 | 145800 | 14246018600 | 34550 | 34550 | 34600 | 34500 | 1301 |
| 276 | 20230705 | 145700 | 14201062300 | 34550 | 34550 | 34600 | 34500 | 2434 |
| 277 | 20230705 | 145600 | 14117017050 | 34500 | 34600 | 34600 | 34500 | 1169 |
| 278 | 20230705 | 145500 | 14076628500 | 34550 | 34550 | 34600 | 34500 | 1661 |
| 279 | 20230705 | 145400 | 14019205650 | 34550 | 34600 | 34600 | 34500 | 1356 |
| 280 | 20230705 | 145300 | 13972372550 | 34500 | 34550 | 34550 | 34400 | 2257 |
| 281 | 20230705 | 145200 | 13894526350 | 34500 | 34450 | 34550 | 34450 | 1691 |
| 282 | 20230705 | 145100 | 13836219300 | 34450 | 34500 | 34500 | 34400 | 1250 |
| 283 | 20230705 | 145000 | 13793126650 | 34550 | 34500 | 34550 | 34350 | 1348 |
| 284 | 20230705 | 144900 | 13746628200 | 34550 | 34550 | 34550 | 34450 | 1944 |
| 285 | 20230705 | 144800 | 13679472150 | 34550 | 34550 | 34550 | 34400 | 1382 |
| 286 | 20230705 | 144700 | 13631804450 | 34550 | 34500 | 34550 | 34400 | 1437 |
| 287 | 20230705 | 144600 | 13582233250 | 34450 | 34400 | 34550 | 34400 | 1486 |
| 288 | 20230705 | 144500 | 13530979300 | 34400 | 34250 | 34450 | 34250 | 2309 |
| 289 | 20230705 | 144400 | 13451532250 | 34250 | 34300 | 34350 | 34150 | 1785 |
| 290 | 20230705 | 144300 | 13390337450 | 34300 | 34200 | 34350 | 34150 | 1354 |
| 291 | 20230705 | 144200 | 13343970000 | 34200 | 34150 | 34300 | 34100 | 1737 |
| 292 | 20230705 | 144100 | 13284541850 | 34150 | 34050 | 34150 | 34050 | 1606 |
| 293 | 20230705 | 144000 | 13229765850 | 34050 | 34000 | 34050 | 33950 | 2846 |
| 294 | 20230705 | 143900 | 13133009900 | 34000 | 34000 | 34000 | 33950 | 4052 |
| 295 | 20230705 | 143800 | 12995342450 | 33950 | 33950 | 34000 | 33950 | 2200 |
| 296 | 20230705 | 143700 | 12920550250 | 33950 | 33950 | 34000 | 33900 | 1798 |
| 297 | 20230705 | 143600 | 12859485550 | 33950 | 33800 | 33950 | 33750 | 5167 |
| 298 | 20230705 | 143500 | 12684850050 | 33800 | 33700 | 33800 | 33700 | 2845 |
| 299 | 20230705 | 143400 | 12588839450 | 33700 | 33700 | 33750 | 33650 | 1847 |
| 300 | 20230705 | 143300 | 12526604550 | 33700 | 33600 | 33700 | 33550 | 1475 |
| 301 | 20230705 | 143200 | 12476969250 | 33600 | 33600 | 33650 | 33400 | 2420 |
| 302 | 20230705 | 143100 | 12395799650 | 33700 | 33700 | 33700 | 33600 | 1622 |
| 303 | 20230705 | 143000 | 12341149250 | 33700 | 33650 | 33700 | 33600 | 1333 |
| 304 | 20230705 | 142900 | 12296269200 | 33650 | 33550 | 33650 | 33450 | 1528 |
| 305 | 20230705 | 142800 | 12244929050 | 33600 | 33650 | 33650 | 33400 | 1932 |
| 306 | 20230705 | 142700 | 12180197300 | 33650 | 33650 | 33650 | 33450 | 1005 |
| 307 | 20230705 | 142600 | 12146450250 | 33650 | 33600 | 33700 | 33450 | 790 |
| 308 | 20230705 | 142500 | 12119924450 | 33600 | 33650 | 33650 | 33300 | 8236 |
| 309 | 20230705 | 142400 | 11844758250 | 33600 | 33750 | 33750 | 33500 | 1437 |
| 310 | 20230705 | 142300 | 11796449550 | 33800 | 33550 | 33800 | 33500 | 1455 |
| 311 | 20230705 | 142200 | 11747437750 | 33550 | 34000 | 34000 | 33450 | 18779 |
| 312 | 20230705 | 142100 | 11116633150 | 33950 | 34200 | 34200 | 33950 | 2228 |
| 313 | 20230705 | 142000 | 11040708850 | 34200 | 34300 | 34300 | 34150 | 2354 |
| 314 | 20230705 | 141900 | 10960185450 | 34300 | 34450 | 34500 | 34300 | 1316 |
| 315 | 20230705 | 141800 | 10914935150 | 34500 | 34350 | 34500 | 34300 | 2557 |
| 316 | 20230705 | 141700 | 10827131800 | 34350 | 34450 | 34500 | 34350 | 1969 |
| 317 | 20230705 | 141600 | 10759382150 | 34450 | 34400 | 34500 | 34400 | 761 |
| 318 | 20230705 | 141500 | 10733152050 | 34400 | 34450 | 34500 | 34400 | 618 |
| 319 | 20230705 | 141400 | 10711860150 | 34500 | 34500 | 34550 | 34450 | 1577 |
| 320 | 20230705 | 141300 | 10657444250 | 34450 | 34400 | 34500 | 34350 | 1225 |
| 321 | 20230705 | 141200 | 10615225850 | 34400 | 34500 | 34550 | 34400 | 2157 |
| 322 | 20230705 | 141100 | 10540917600 | 34450 | 34500 | 34600 | 34450 | 1496 |
| 323 | 20230705 | 141000 | 10489302300 | 34600 | 34550 | 34600 | 34450 | 547 |
| 324 | 20230705 | 140900 | 10470403650 | 34550 | 34500 | 34600 | 34450 | 1021 |
| 325 | 20230705 | 140800 | 10435165300 | 34550 | 34600 | 34650 | 34450 | 3912 |
| 326 | 20230705 | 140700 | 10300194900 | 34600 | 34600 | 34650 | 34550 | 598 |
| 327 | 20230705 | 140600 | 10279506450 | 34550 | 34600 | 34600 | 34500 | 634 |
| 328 | 20230705 | 140500 | 10257581550 | 34600 | 34550 | 34600 | 34500 | 743 |
| 329 | 20230705 | 140400 | 10231913900 | 34600 | 34550 | 34600 | 34550 | 676 |
| 330 | 20230705 | 140300 | 10208551800 | 34550 | 34550 | 34600 | 34500 | 287 |
| 331 | 20230705 | 140200 | 10198627300 | 34550 | 34600 | 34650 | 34550 | 1013 |
| 332 | 20230705 | 140100 | 10163604400 | 34600 | 34650 | 34650 | 34600 | 761 |
| 333 | 20230705 | 140000 | 10137246100 | 34650 | 34650 | 34650 | 34550 | 646 |
| 334 | 20230705 | 135900 | 10114877900 | 34650 | 34600 | 34650 | 34550 | 487 |
| 335 | 20230705 | 135800 | 10098026150 | 34600 | 34600 | 34650 | 34550 | 689 |
| 336 | 20230705 | 135700 | 10074183800 | 34550 | 34600 | 34650 | 34550 | 560 |
| 337 | 20230705 | 135600 | 10054810500 | 34600 | 34600 | 34650 | 34600 | 539 |
| 338 | 20230705 | 135500 | 10036154750 | 34600 | 34600 | 34650 | 34550 | 1176 |
| 339 | 20230705 | 135400 | 9995460500 | 34600 | 34650 | 34650 | 34600 | 575 |
| 340 | 20230705 | 135300 | 9975550300 | 34650 | 34600 | 34650 | 34550 | 1811 |
| 341 | 20230705 | 135200 | 9912848450 | 34600 | 34600 | 34600 | 34550 | 314 |
| 342 | 20230705 | 135100 | 9901994800 | 34600 | 34600 | 34650 | 34600 | 1065 |
| 343 | 20230705 | 135000 | 9865140250 | 34550 | 34600 | 34650 | 34550 | 760 |
| 344 | 20230705 | 134900 | 9838855950 | 34600 | 34600 | 34600 | 34500 | 1017 |
| 345 | 20230705 | 134800 | 9803700400 | 34600 | 34600 | 34650 | 34550 | 593 |
| 346 | 20230705 | 134700 | 9783185200 | 34600 | 34500 | 34600 | 34500 | 570 |
| 347 | 20230705 | 134600 | 9763501600 | 34500 | 34600 | 34650 | 34500 | 1439 |
| 348 | 20230705 | 134500 | 9713803550 | 34600 | 34600 | 34600 | 34550 | 340 |
| 349 | 20230705 | 134400 | 9702040050 | 34550 | 34550 | 34600 | 34500 | 608 |
| 350 | 20230705 | 134300 | 9681031700 | 34500 | 34600 | 34600 | 34500 | 2133 |
| 351 | 20230705 | 134200 | 9607410150 | 34600 | 34700 | 34700 | 34600 | 954 |
| 352 | 20230705 | 134100 | 9574341100 | 34650 | 34700 | 34700 | 34600 | 1224 |
| 353 | 20230705 | 134000 | 9531922900 | 34650 | 34550 | 34700 | 34550 | 530 |
| 354 | 20230705 | 133900 | 9513563050 | 34600 | 34600 | 34700 | 34600 | 994 |
| 355 | 20230705 | 133800 | 9479103050 | 34600 | 34600 | 34650 | 34550 | 382 |
| 356 | 20230705 | 133700 | 9465889150 | 34600 | 34600 | 34650 | 34500 | 2841 |
| 357 | 20230705 | 133600 | 9367804450 | 34650 | 34700 | 34700 | 34500 | 1277 |
| 358 | 20230705 | 133500 | 9323579650 | 34700 | 34650 | 34700 | 34600 | 1002 |
| 359 | 20230705 | 133400 | 9288851500 | 34650 | 34600 | 34650 | 34550 | 761 |
| 360 | 20230705 | 133300 | 9262490650 | 34600 | 34650 | 34700 | 34550 | 1731 |
| 361 | 20230705 | 133200 | 9202523850 | 34650 | 34650 | 34700 | 34650 | 1340 |
| 362 | 20230705 | 133100 | 9156080450 | 34650 | 34650 | 34650 | 34600 | 1291 |
| 363 | 20230705 | 133000 | 9111362900 | 34600 | 34650 | 34650 | 34500 | 2289 |
| 364 | 20230705 | 132900 | 9032230450 | 34650 | 34600 | 34650 | 34550 | 1252 |
| 365 | 20230705 | 132800 | 8988915150 | 34600 | 34550 | 34600 | 34550 | 861 |
| 366 | 20230705 | 132700 | 8959142400 | 34500 | 34550 | 34600 | 34450 | 1294 |
| 367 | 20230705 | 132600 | 8914457700 | 34500 | 34500 | 34550 | 34450 | 446 |
| 368 | 20230705 | 132500 | 8899069300 | 34500 | 34450 | 34500 | 34250 | 2869 |
| 369 | 20230705 | 132400 | 8800188150 | 34400 | 34400 | 34500 | 34400 | 681 |
| 370 | 20230705 | 132300 | 8776736850 | 34400 | 34300 | 34450 | 34250 | 1371 |
| 371 | 20230705 | 132200 | 8729570250 | 34400 | 34300 | 34400 | 34300 | 558 |
| 372 | 20230705 | 132100 | 8710391250 | 34300 | 34300 | 34350 | 34300 | 778 |
| 373 | 20230705 | 132000 | 8683693100 | 34300 | 34350 | 34350 | 34250 | 704 |
| 374 | 20230705 | 131900 | 8659557400 | 34300 | 34400 | 34400 | 34300 | 587 |
| 375 | 20230705 | 131800 | 8639394650 | 34400 | 34300 | 34400 | 34250 | 1477 |
| 376 | 20230705 | 131700 | 8588674700 | 34350 | 34350 | 34350 | 34300 | 799 |
| 377 | 20230705 | 131600 | 8561235600 | 34350 | 34350 | 34350 | 34250 | 744 |
| 378 | 20230705 | 131500 | 8535709750 | 34350 | 34250 | 34350 | 34150 | 699 |
| 379 | 20230705 | 131400 | 8511727400 | 34300 | 34300 | 34350 | 34250 | 1210 |
| 380 | 20230705 | 131300 | 8470230000 | 34300 | 34300 | 34300 | 34250 | 513 |
| 381 | 20230705 | 131200 | 8452638850 | 34300 | 34300 | 34300 | 34200 | 1143 |
| 382 | 20230705 | 131100 | 8413442150 | 34250 | 34250 | 34300 | 34200 | 750 |
| 383 | 20230705 | 131000 | 8387752700 | 34200 | 34150 | 34200 | 34100 | 3650 |
| 384 | 20230705 | 130900 | 8263063050 | 34150 | 34100 | 34150 | 34100 | 1771 |
| 385 | 20230705 | 130800 | 8202648800 | 34050 | 34050 | 34100 | 34050 | 548 |
| 386 | 20230705 | 130700 | 8183977950 | 34050 | 34050 | 34050 | 33950 | 1448 |
| 387 | 20230705 | 130600 | 8134681550 | 34000 | 34000 | 34050 | 34000 | 505 |
| 388 | 20230705 | 130500 | 8117502750 | 34000 | 33900 | 34000 | 33900 | 777 |
| 389 | 20230705 | 130400 | 8091116950 | 33950 | 33950 | 33950 | 33800 | 238 |
| 390 | 20230705 | 130300 | 8083051150 | 33950 | 34000 | 34000 | 33900 | 412 |
| 391 | 20230705 | 130200 | 8069062250 | 34000 | 33950 | 34050 | 33950 | 388 |
| 392 | 20230705 | 130100 | 8055869150 | 34000 | 33950 | 34050 | 33950 | 590 |
| 393 | 20230705 | 130000 | 8035815900 | 34000 | 34000 | 34000 | 34000 | 215 |
| 394 | 20230705 | 125900 | 8028505900 | 34000 | 34000 | 34000 | 34000 | 270 |
| 395 | 20230705 | 125800 | 8019325900 | 34000 | 34000 | 34000 | 34000 | 357 |
| 396 | 20230705 | 125700 | 8007187900 | 34000 | 33900 | 34000 | 33900 | 506 |
| 397 | 20230705 | 125600 | 7990002000 | 33900 | 33900 | 33900 | 33850 | 19 |
| 398 | 20230705 | 125500 | 7989358400 | 33900 | 33950 | 33950 | 33800 | 1364 |
| 399 | 20230705 | 125400 | 7943210950 | 33950 | 33900 | 33950 | 33900 | 185 |
| 400 | 20230705 | 125300 | 7936933050 | 33950 | 33900 | 33950 | 33900 | 371 |
| 401 | 20230705 | 125200 | 7924340100 | 33900 | 33900 | 33900 | 33850 | 878 |
| 402 | 20230705 | 125100 | 7894575950 | 33900 | 33850 | 33900 | 33850 | 158 |
| 403 | 20230705 | 125000 | 7889221450 | 33850 | 33850 | 33900 | 33850 | 500 |
| 404 | 20230705 | 124900 | 7872295050 | 33850 | 33850 | 33850 | 33750 | 343 |
| 405 | 20230705 | 124800 | 7860689800 | 33850 | 33850 | 33900 | 33850 | 203 |
| 406 | 20230705 | 124700 | 7853812100 | 33800 | 33700 | 33800 | 33700 | 575 |
| 407 | 20230705 | 124600 | 7834396250 | 33750 | 33650 | 33750 | 33550 | 349 |
| 408 | 20230705 | 124500 | 7822646850 | 33650 | 33500 | 33650 | 33500 | 249 |
| 409 | 20230705 | 124400 | 7814272300 | 33550 | 33650 | 33700 | 33550 | 1274 |
| 410 | 20230705 | 124300 | 7771491400 | 33700 | 33750 | 33750 | 33700 | 497 |
| 411 | 20230705 | 124200 | 7754730300 | 33700 | 33700 | 33750 | 33700 | 666 |
| 412 | 20230705 | 124100 | 7732284050 | 33700 | 33900 | 33900 | 33650 | 956 |
| 413 | 20230705 | 124000 | 7700073250 | 33900 | 33900 | 33950 | 33900 | 274 |
| 414 | 20230705 | 123900 | 7690783600 | 33950 | 33900 | 34000 | 33900 | 297 |
| 415 | 20230705 | 123800 | 7680686600 | 33900 | 33900 | 34000 | 33900 | 221 |
| 416 | 20230705 | 123700 | 7673185750 | 33900 | 33950 | 33950 | 33900 | 422 |
| 417 | 20230705 | 123600 | 7658859500 | 34000 | 34000 | 34000 | 33800 | 177 |
| 418 | 20230705 | 123500 | 7652857650 | 34000 | 33950 | 34000 | 33950 | 311 |
| 419 | 20230705 | 123400 | 7642298050 | 34000 | 33950 | 34000 | 33950 | 379 |
| 420 | 20230705 | 123300 | 7629429000 | 33950 | 33950 | 33950 | 33900 | 216 |
| 421 | 20230705 | 123200 | 7622095900 | 33950 | 33850 | 33950 | 33700 | 292 |
| 422 | 20230705 | 123100 | 7612231150 | 33950 | 33850 | 33950 | 33700 | 1276 |
| 423 | 20230705 | 123000 | 7569180050 | 33800 | 33900 | 33950 | 33700 | 586 |
| 424 | 20230705 | 122900 | 7549410500 | 33900 | 33900 | 33950 | 33900 | 697 |
| 425 | 20230705 | 122800 | 7525779100 | 33900 | 33900 | 33900 | 33900 | 213 |
| 426 | 20230705 | 122700 | 7518558400 | 33850 | 33900 | 33900 | 33850 | 165 |
| 427 | 20230705 | 122600 | 7512964950 | 33900 | 33900 | 33900 | 33850 | 173 |
| 428 | 20230705 | 122500 | 7507100850 | 33850 | 34050 | 34050 | 33800 | 881 |
| 429 | 20230705 | 122400 | 7477274400 | 34000 | 34000 | 34000 | 34000 | 291 |
| 430 | 20230705 | 122300 | 7467380400 | 34000 | 34000 | 34000 | 33950 | 355 |
| 431 | 20230705 | 122200 | 7455311650 | 34000 | 33950 | 34000 | 33950 | 218 |
| 432 | 20230705 | 122100 | 7447899750 | 33950 | 33950 | 33950 | 33700 | 471 |
| 433 | 20230705 | 122000 | 7431987350 | 34000 | 34000 | 34000 | 33950 | 267 |
| 434 | 20230705 | 121900 | 7422909450 | 34000 | 33950 | 34000 | 33950 | 325 |
| 435 | 20230705 | 121800 | 7411869450 | 34000 | 34000 | 34000 | 34000 | 78 |
| 436 | 20230705 | 121700 | 7409217450 | 34000 | 34000 | 34050 | 34000 | 392 |
| 437 | 20230705 | 121600 | 7395882200 | 34050 | 34000 | 34050 | 34000 | 252 |
| 438 | 20230705 | 121500 | 7387309200 | 34000 | 34000 | 34000 | 33950 | 228 |
| 439 | 20230705 | 121400 | 7379561500 | 34000 | 33900 | 34000 | 33900 | 247 |
| 440 | 20230705 | 121300 | 7371167250 | 33950 | 33950 | 33950 | 33950 | 263 |
| 441 | 20230705 | 121200 | 7362238400 | 33900 | 33950 | 33950 | 33900 | 259 |
| 442 | 20230705 | 121100 | 7353452650 | 33950 | 33950 | 33950 | 33800 | 126 |
| 443 | 20230705 | 121000 | 7349185650 | 33950 | 33850 | 33950 | 33850 | 428 |
| 444 | 20230705 | 120900 | 7334674150 | 33850 | 33950 | 33950 | 33800 | 495 |
| 445 | 20230705 | 120800 | 7317917350 | 33900 | 33950 | 33950 | 33850 | 634 |
| 446 | 20230705 | 120700 | 7296423650 | 33900 | 33950 | 33950 | 33800 | 184 |
| 447 | 20230705 | 120600 | 7290180750 | 33950 | 33950 | 33950 | 33750 | 1724 |
| 448 | 20230705 | 120500 | 7231915950 | 34000 | 34000 | 34000 | 33850 | 1045 |
| 449 | 20230705 | 120400 | 7196525750 | 34050 | 34100 | 34100 | 34050 | 758 |
| 450 | 20230705 | 120300 | 7170682850 | 34000 | 34100 | 34100 | 34000 | 198 |
| 451 | 20230705 | 120200 | 7163940850 | 34000 | 34100 | 34100 | 34000 | 1072 |
| 452 | 20230705 | 120100 | 7127488150 | 34050 | 34050 | 34050 | 34000 | 361 |
| 453 | 20230705 | 120000 | 7115202900 | 34000 | 34000 | 34050 | 34000 | 138 |
| 454 | 20230705 | 115900 | 7110509400 | 34000 | 34150 | 34150 | 33850 | 308 |
| 455 | 20230705 | 115800 | 7100014550 | 34150 | 34100 | 34150 | 34100 | 338 |
| 456 | 20230705 | 115700 | 7088480850 | 33800 | 34100 | 34100 | 33800 | 775 |
| 457 | 20230705 | 115600 | 7062096000 | 34100 | 34100 | 34100 | 34050 | 224 |
| 458 | 20230705 | 115500 | 7054458250 | 34100 | 34000 | 34100 | 34000 | 34 |
| 459 | 20230705 | 115400 | 7053298950 | 34000 | 34100 | 34100 | 34000 | 680 |
| 460 | 20230705 | 115300 | 7030124000 | 34100 | 34050 | 34100 | 34050 | 246 |
| 461 | 20230705 | 115200 | 7021742300 | 34050 | 34000 | 34050 | 33950 | 278 |
| 462 | 20230705 | 115100 | 7012284300 | 34000 | 33950 | 34000 | 33950 | 289 |
| 463 | 20230705 | 115000 | 7002472100 | 33950 | 33900 | 33950 | 33900 | 406 |
| 464 | 20230705 | 114900 | 6988702450 | 33900 | 33850 | 33900 | 33800 | 97 |
| 465 | 20230705 | 114800 | 6985418300 | 33850 | 34100 | 34100 | 33600 | 4568 |
| 466 | 20230705 | 114700 | 6831285850 | 34100 | 34100 | 34100 | 34050 | 438 |
| 467 | 20230705 | 114600 | 6816350900 | 34100 | 34100 | 34100 | 34000 | 35 |
| 468 | 20230705 | 114500 | 6815158800 | 34100 | 34050 | 34100 | 34050 | 304 |
| 469 | 20230705 | 114400 | 6804794500 | 34050 | 34100 | 34150 | 34050 | 424 |
| 470 | 20230705 | 114300 | 6790332750 | 34150 | 34150 | 34150 | 34100 | 164 |
| 471 | 20230705 | 114200 | 6784735650 | 34150 | 34100 | 34150 | 34100 | 225 |
| 472 | 20230705 | 114100 | 6777062150 | 34100 | 34050 | 34100 | 34050 | 402 |
| 473 | 20230705 | 114000 | 6763360050 | 34100 | 34100 | 34150 | 34050 | 238 |
| 474 | 20230705 | 113900 | 6755242150 | 34100 | 34050 | 34150 | 34050 | 189 |
| 475 | 20230705 | 113800 | 6748799200 | 34100 | 34050 | 34150 | 34050 | 444 |
| 476 | 20230705 | 113700 | 6733654150 | 34100 | 34050 | 34100 | 34050 | 220 |
| 477 | 20230705 | 113600 | 6726157800 | 34050 | 34050 | 34050 | 34000 | 284 |
| 478 | 20230705 | 113500 | 6716490350 | 34050 | 34150 | 34150 | 34050 | 782 |
| 479 | 20230705 | 113400 | 6689821100 | 34150 | 34100 | 34150 | 34100 | 816 |
| 480 | 20230705 | 113300 | 6661992750 | 34050 | 34050 | 34100 | 34000 | 65 |
| 481 | 20230705 | 113200 | 6659780000 | 34050 | 34000 | 34050 | 33950 | 333 |
| 482 | 20230705 | 113100 | 6648453900 | 33950 | 34050 | 34050 | 33950 | 368 |
| 483 | 20230705 | 113000 | 6635926450 | 34050 | 34000 | 34050 | 34000 | 182 |
| 484 | 20230705 | 112900 | 6629736650 | 34050 | 34050 | 34050 | 34000 | 350 |
| 485 | 20230705 | 112800 | 6617826850 | 34050 | 34000 | 34050 | 34000 | 314 |
| 486 | 20230705 | 112700 | 6607149650 | 34000 | 34000 | 34050 | 34000 | 242 |
| 487 | 20230705 | 112600 | 6598920350 | 34000 | 34000 | 34050 | 33950 | 371 |
| 488 | 20230705 | 112500 | 6586315800 | 34000 | 34000 | 34050 | 34000 | 277 |
| 489 | 20230705 | 112400 | 6576890250 | 34000 | 34050 | 34050 | 33950 | 271 |
| 490 | 20230705 | 112300 | 6567679400 | 34000 | 34000 | 34000 | 33950 | 683 |
| 491 | 20230705 | 112200 | 6544460350 | 33950 | 34000 | 34000 | 33950 | 721 |
| 492 | 20230705 | 112100 | 6519962850 | 34000 | 33950 | 34000 | 33950 | 557 |
| 493 | 20230705 | 112000 | 6501030700 | 33950 | 33950 | 34000 | 33950 | 520 |
| 494 | 20230705 | 111900 | 6483357750 | 33950 | 33950 | 34000 | 33950 | 168 |
| 495 | 20230705 | 111800 | 6477651900 | 33900 | 33950 | 34000 | 33900 | 286 |
| 496 | 20230705 | 111700 | 6467934000 | 33950 | 33950 | 34000 | 33950 | 183 |
| 497 | 20230705 | 111600 | 6461720600 | 33950 | 33900 | 33950 | 33800 | 373 |
| 498 | 20230705 | 111500 | 6449084850 | 33900 | 33900 | 33900 | 33750 | 173 |
| 499 | 20230705 | 111400 | 6443234500 | 33750 | 33850 | 33900 | 33750 | 617 |
| 500 | 20230705 | 111300 | 6422385800 | 33900 | 34050 | 34050 | 33850 | 283 |
| 501 | 20230705 | 111200 | 6412790850 | 34050 | 33950 | 34050 | 33900 | 601 |
| 502 | 20230705 | 111100 | 6392378750 | 33900 | 33950 | 34000 | 33900 | 193 |
| 503 | 20230705 | 111000 | 6385829150 | 33950 | 34050 | 34050 | 33950 | 318 |
| 504 | 20230705 | 110900 | 6375029550 | 33950 | 33900 | 33950 | 33900 | 330 |
| 505 | 20230705 | 110800 | 6363835750 | 33900 | 33850 | 34100 | 33800 | 393 |
| 506 | 20230705 | 110700 | 6350494600 | 33850 | 33800 | 33850 | 33750 | 556 |
| 507 | 20230705 | 110600 | 6331700850 | 33800 | 33700 | 33800 | 33700 | 591 |
| 508 | 20230705 | 110500 | 6311748850 | 33750 | 33650 | 33750 | 33650 | 288 |
| 509 | 20230705 | 110400 | 6302042800 | 33600 | 33550 | 33650 | 33550 | 359 |
| 510 | 20230705 | 110300 | 6289970850 | 33500 | 33550 | 33550 | 33500 | 227 |
| 511 | 20230705 | 110200 | 6282361500 | 33550 | 33600 | 33600 | 33450 | 1305 |
| 512 | 20230705 | 110100 | 6238633350 | 33600 | 33550 | 33800 | 33450 | 2996 |
| 513 | 20230705 | 110000 | 6137620800 | 33500 | 33550 | 33550 | 33450 | 416 |
| 514 | 20230705 | 105900 | 6123683300 | 33500 | 33450 | 33550 | 33450 | 525 |
| 515 | 20230705 | 105800 | 6106093400 | 33550 | 33650 | 33700 | 33450 | 1635 |
| 516 | 20230705 | 105700 | 6051273750 | 33650 | 33650 | 33650 | 33550 | 840 |
| 517 | 20230705 | 105600 | 6023057750 | 33650 | 33800 | 33800 | 33600 | 868 |
| 518 | 20230705 | 105500 | 5993828500 | 33750 | 33750 | 33850 | 33700 | 248 |
| 519 | 20230705 | 105400 | 5985455750 | 33750 | 33850 | 33900 | 33650 | 1453 |
| 520 | 20230705 | 105300 | 5936416100 | 33900 | 34000 | 34150 | 33900 | 3581 |
| 521 | 20230705 | 105200 | 5814285800 | 34000 | 34000 | 34100 | 33850 | 785 |
| 522 | 20230705 | 105100 | 5787633750 | 34000 | 34100 | 34150 | 34000 | 758 |
| 523 | 20230705 | 105000 | 5761799450 | 34100 | 34100 | 34200 | 34050 | 679 |
| 524 | 20230705 | 104900 | 5738635400 | 34100 | 34200 | 34200 | 34100 | 1247 |
| 525 | 20230705 | 104800 | 5696035450 | 34200 | 34250 | 34250 | 34150 | 1154 |
| 526 | 20230705 | 104700 | 5656599750 | 34250 | 34200 | 34250 | 34150 | 1620 |
| 527 | 20230705 | 104600 | 5601201800 | 34200 | 34200 | 34200 | 34150 | 380 |
| 528 | 20230705 | 104500 | 5588208750 | 34200 | 34100 | 34200 | 34100 | 1411 |
| 529 | 20230705 | 104400 | 5540061450 | 34100 | 34000 | 34100 | 33950 | 1367 |
| 530 | 20230705 | 104300 | 5493587350 | 34000 | 34000 | 34000 | 33850 | 183 |
| 531 | 20230705 | 104200 | 5487373100 | 33950 | 34000 | 34000 | 33900 | 679 |
| 532 | 20230705 | 104100 | 5464341050 | 34000 | 33950 | 34000 | 33900 | 849 |
| 533 | 20230705 | 104000 | 5435512200 | 33950 | 33850 | 33950 | 33700 | 639 |
| 534 | 20230705 | 103900 | 5413900600 | 33900 | 33950 | 33950 | 33900 | 233 |
| 535 | 20230705 | 103800 | 5406001100 | 33900 | 33950 | 33950 | 33850 | 435 |
| 536 | 20230705 | 103700 | 5391259550 | 33950 | 33950 | 33950 | 33900 | 443 |
| 537 | 20230705 | 103600 | 5376229700 | 33950 | 33850 | 33950 | 33800 | 583 |
| 538 | 20230705 | 103500 | 5356478200 | 33850 | 34000 | 34000 | 33850 | 403 |
| 539 | 20230705 | 103400 | 5342818200 | 33950 | 33950 | 34000 | 33900 | 427 |
| 540 | 20230705 | 103300 | 5328317250 | 33950 | 34000 | 34000 | 33900 | 629 |
| 541 | 20230705 | 103200 | 5306955200 | 33900 | 33950 | 34000 | 33900 | 433 |
| 542 | 20230705 | 103100 | 5292252050 | 34000 | 33900 | 34000 | 33900 | 211 |
| 543 | 20230705 | 103000 | 5285091350 | 33900 | 33950 | 34050 | 33850 | 808 |
| 544 | 20230705 | 102900 | 5257656550 | 34050 | 34050 | 34100 | 34000 | 679 |
| 545 | 20230705 | 102800 | 5234544850 | 34100 | 34000 | 34100 | 34000 | 387 |
| 546 | 20230705 | 102700 | 5221369850 | 34100 | 34100 | 34150 | 34050 | 993 |
| 547 | 20230705 | 102600 | 5187517900 | 34100 | 34150 | 34150 | 34050 | 345 |
| 548 | 20230705 | 102500 | 5175754800 | 34050 | 34150 | 34150 | 34050 | 457 |
| 549 | 20230705 | 102400 | 5160175050 | 34150 | 34150 | 34150 | 34050 | 1123 |
| 550 | 20230705 | 102300 | 5121874550 | 34100 | 34150 | 34150 | 34100 | 535 |
| 551 | 20230705 | 102200 | 5103613400 | 34150 | 34100 | 34150 | 34000 | 242 |
| 552 | 20230705 | 102100 | 5095366450 | 34100 | 34100 | 34150 | 34050 | 471 |
| 553 | 20230705 | 102000 | 5079305900 | 34150 | 34100 | 34150 | 34050 | 406 |
| 554 | 20230705 | 101900 | 5065458600 | 34100 | 34150 | 34150 | 34000 | 261 |
| 555 | 20230705 | 101800 | 5056570650 | 34150 | 34100 | 34150 | 34000 | 1119 |
| 556 | 20230705 | 101700 | 5018439700 | 34100 | 34100 | 34150 | 34050 | 728 |
| 557 | 20230705 | 101600 | 4993619800 | 34150 | 34150 | 34200 | 34100 | 327 |
| 558 | 20230705 | 101500 | 4982452400 | 34200 | 34050 | 34200 | 34050 | 2809 |
| 559 | 20230705 | 101400 | 4886470750 | 34100 | 34100 | 34150 | 34050 | 981 |
| 560 | 20230705 | 101300 | 4853040050 | 34100 | 34000 | 34100 | 33950 | 1201 |
| 561 | 20230705 | 101200 | 4812177250 | 34000 | 33700 | 34000 | 33700 | 2430 |
| 562 | 20230705 | 101100 | 4729728700 | 33700 | 33800 | 33900 | 33700 | 477 |
| 563 | 20230705 | 101000 | 4713610600 | 33800 | 33800 | 33800 | 33700 | 24 |
| 564 | 20230705 | 100900 | 4712799500 | 33850 | 33600 | 33850 | 33600 | 46 |
| 565 | 20230705 | 100800 | 4711243950 | 33600 | 33750 | 33800 | 33600 | 839 |
| 566 | 20230705 | 100700 | 4682990000 | 33900 | 33700 | 33900 | 33700 | 30 |
| 567 | 20230705 | 100600 | 4681973400 | 33700 | 33900 | 33900 | 33700 | 1761 |
| 568 | 20230705 | 100500 | 4622554800 | 33900 | 33950 | 33950 | 33700 | 771 |
| 569 | 20230705 | 100400 | 4596486350 | 33950 | 33950 | 33950 | 33900 | 214 |
| 570 | 20230705 | 100300 | 4589229800 | 33950 | 33900 | 33950 | 33900 | 71 |
| 571 | 20230705 | 100200 | 4586822850 | 33900 | 33900 | 33950 | 33900 | 163 |
| 572 | 20230705 | 100100 | 4581295050 | 33900 | 33900 | 33900 | 33850 | 145 |
| 573 | 20230705 | 100000 | 4576379800 | 33900 | 33700 | 33900 | 33700 | 1272 |
| 574 | 20230705 | 095900 | 4533311250 | 33850 | 33750 | 33850 | 33700 | 1651 |
| 575 | 20230705 | 095800 | 4477495100 | 33800 | 33600 | 33800 | 33600 | 1552 |
| 576 | 20230705 | 095700 | 4425164700 | 33600 | 33600 | 33600 | 33550 | 528 |
| 577 | 20230705 | 095600 | 4407445000 | 33700 | 33750 | 33750 | 33700 | 256 |
| 578 | 20230705 | 095500 | 4398811750 | 33750 | 33750 | 33800 | 33600 | 222 |
| 579 | 20230705 | 095400 | 4391317800 | 33750 | 33750 | 33750 | 33750 | 52 |
| 580 | 20230705 | 095300 | 4389562800 | 33750 | 33650 | 33800 | 33650 | 228 |
| 581 | 20230705 | 095200 | 4381867600 | 33750 | 33700 | 33750 | 33650 | 962 |
| 582 | 20230705 | 095100 | 4349455750 | 33700 | 33650 | 33700 | 33600 | 690 |
| 583 | 20230705 | 095000 | 4326242450 | 33650 | 33450 | 33650 | 33450 | 750 |
| 584 | 20230705 | 094900 | 4301046600 | 33400 | 33550 | 33550 | 33350 | 1212 |
| 585 | 20230705 | 094800 | 4260608650 | 33550 | 33200 | 33550 | 33100 | 3373 |
| 586 | 20230705 | 094700 | 4147954600 | 33100 | 33250 | 33350 | 33100 | 5278 |
| 587 | 20230705 | 094600 | 3973155950 | 33250 | 33350 | 33350 | 33200 | 1025 |
| 588 | 20230705 | 094500 | 3939026200 | 33300 | 33400 | 33400 | 33300 | 803 |
| 589 | 20230705 | 094400 | 3912278600 | 33250 | 33300 | 33400 | 33200 | 1149 |
| 590 | 20230705 | 094300 | 3874095600 | 33300 | 33450 | 33550 | 33200 | 6760 |
| 591 | 20230705 | 094200 | 3648974600 | 33450 | 33500 | 33600 | 33400 | 591 |
| 592 | 20230705 | 094100 | 3629200250 | 33450 | 33550 | 33600 | 33400 | 722 |
| 593 | 20230705 | 094000 | 3605029100 | 33550 | 33550 | 33550 | 33450 | 345 |
| 594 | 20230705 | 093900 | 3593466800 | 33500 | 33700 | 33800 | 33400 | 2883 |
| 595 | 20230705 | 093800 | 3496794200 | 33700 | 33850 | 33850 | 33700 | 460 |
| 596 | 20230705 | 093700 | 3481279900 | 33750 | 33850 | 33850 | 33700 | 62 |
| 597 | 20230705 | 093600 | 3479185250 | 33850 | 33700 | 33850 | 33450 | 2350 |
| 598 | 20230705 | 093500 | 3400188150 | 33750 | 33800 | 33800 | 33750 | 11773 |
| 599 | 20230705 | 093400 | 3002374950 | 33800 | 33850 | 33850 | 33800 | 433 |
| 600 | 20230705 | 093300 | 2987736100 | 33850 | 33850 | 33850 | 33800 | 1780 |
| 601 | 20230705 | 093200 | 2927548600 | 33850 | 33900 | 33900 | 33850 | 165 |
| 602 | 20230705 | 093100 | 2921963000 | 33950 | 33950 | 33950 | 33850 | 270 |
| 603 | 20230705 | 093000 | 2912811150 | 33900 | 33900 | 33900 | 33850 | 989 |
| 604 | 20230705 | 092900 | 2879288450 | 33900 | 33900 | 33950 | 33800 | 2268 |
| 605 | 20230705 | 092800 | 2802529100 | 33850 | 33900 | 33900 | 33850 | 28 |
| 606 | 20230705 | 092700 | 2801580800 | 33900 | 33850 | 33900 | 33800 | 1022 |
| 607 | 20230705 | 092600 | 2766987400 | 33900 | 33900 | 33900 | 33850 | 740 |
| 608 | 20230705 | 092500 | 2741937050 | 33900 | 33900 | 33950 | 33850 | 1425 |
| 609 | 20230705 | 092400 | 2693598550 | 33850 | 33500 | 33900 | 33400 | 4928 |
| 610 | 20230705 | 092300 | 2527986150 | 33550 | 33650 | 33650 | 33500 | 2393 |
| 611 | 20230705 | 092200 | 2447744700 | 33600 | 33550 | 33650 | 33550 | 277 |
| 612 | 20230705 | 092100 | 2438442600 | 33550 | 33700 | 33750 | 33550 | 3227 |
| 613 | 20230705 | 092000 | 2330004850 | 33750 | 33850 | 33850 | 33700 | 604 |
| 614 | 20230705 | 091900 | 2309605000 | 33700 | 33750 | 33850 | 33700 | 580 |
| 615 | 20230705 | 091800 | 2290010350 | 33750 | 33800 | 33800 | 33650 | 2288 |
| 616 | 20230705 | 091700 | 2212835100 | 33750 | 33750 | 33900 | 33750 | 446 |
| 617 | 20230705 | 091600 | 2197751100 | 33700 | 33850 | 33900 | 33700 | 281 |
| 618 | 20230705 | 091500 | 2188255650 | 33750 | 33750 | 33800 | 33650 | 1883 |
| 619 | 20230705 | 091400 | 2124860050 | 33650 | 33500 | 33700 | 33500 | 1404 |
| 620 | 20230705 | 091300 | 2077797500 | 33550 | 33550 | 33650 | 33450 | 4135 |
| 621 | 20230705 | 091200 | 1939115300 | 33600 | 33700 | 33800 | 33600 | 5539 |
| 622 | 20230705 | 091100 | 1752822500 | 33750 | 33900 | 33950 | 33700 | 2631 |
| 623 | 20230705 | 091000 | 1663905600 | 33950 | 34050 | 34050 | 33850 | 3598 |
| 624 | 20230705 | 090900 | 1541826600 | 34050 | 34450 | 34450 | 34050 | 5046 |
| 625 | 20230705 | 090800 | 1369165050 | 34450 | 34600 | 34600 | 34450 | 4161 |
| 626 | 20230705 | 090700 | 1225518150 | 34600 | 34500 | 34650 | 34350 | 2913 |
| 627 | 20230705 | 090600 | 1125107200 | 34650 | 34650 | 34800 | 34450 | 6594 |
| 628 | 20230705 | 090500 | 896315200 | 34700 | 34350 | 34700 | 34250 | 10244 |
| 629 | 20230705 | 090400 | 542841150 | 34400 | 34050 | 34400 | 34050 | 2573 |
| 630 | 20230705 | 090300 | 454797950 | 34100 | 34100 | 34100 | 33900 | 2878 |
| 631 | 20230705 | 090200 | 356862850 | 34100 | 33800 | 34100 | 33800 | 6193 |
| 632 | 20230705 | 090100 | 146764600 | 33650 | 33450 | 33750 | 33300 | 2683 |
| 633 | 20230705 | 090000 | 56780500 | 33500 | 33400 | 33500 | 33400 | 1700 |