31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 184400 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 3963 |
| 3 | 20230705 | 184300 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 4 | 20230705 | 184200 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 5 | 20230705 | 184100 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 6 | 20230705 | 184000 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 7 | 20230705 | 183900 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 8 | 20230705 | 183800 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 9 | 20230705 | 183700 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 10 | 20230705 | 183600 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 11 | 20230705 | 183500 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 12 | 20230705 | 183400 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 13 | 20230705 | 183300 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 14 | 20230705 | 183200 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 15 | 20230705 | 183100 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 16 | 20230705 | 183000 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 17 | 20230705 | 182900 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 18 | 20230705 | 182800 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 19 | 20230705 | 182700 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 20 | 20230705 | 182600 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 21 | 20230705 | 182500 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 22 | 20230705 | 182400 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 23 | 20230705 | 182300 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 24 | 20230705 | 182200 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 25 | 20230705 | 182100 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 26 | 20230705 | 182000 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 27 | 20230705 | 181900 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 28 | 20230705 | 181800 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 29 | 20230705 | 181700 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 30 | 20230705 | 181600 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 31 | 20230705 | 181500 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 32 | 20230705 | 181400 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 3963 |
| 33 | 20230705 | 181300 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 34 | 20230705 | 181200 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 35 | 20230705 | 181100 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 36 | 20230705 | 181000 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 37 | 20230705 | 180900 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 38 | 20230705 | 180800 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 39 | 20230705 | 180700 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 40 | 20230705 | 180600 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 41 | 20230705 | 180500 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 42 | 20230705 | 180400 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 43 | 20230705 | 180300 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 44 | 20230705 | 180200 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 45 | 20230705 | 180100 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 46 | 20230705 | 180000 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 47 | 20230705 | 175900 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 48 | 20230705 | 175800 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 49 | 20230705 | 175700 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 50 | 20230705 | 175600 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 51 | 20230705 | 175500 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 52 | 20230705 | 175400 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 53 | 20230705 | 175300 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 54 | 20230705 | 175200 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 55 | 20230705 | 175100 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 56 | 20230705 | 175000 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 57 | 20230705 | 174900 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 58 | 20230705 | 174800 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 59 | 20230705 | 174700 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 60 | 20230705 | 174600 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 61 | 20230705 | 174500 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 62 | 20230705 | 174400 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 3963 |
| 63 | 20230705 | 174300 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 64 | 20230705 | 174200 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 65 | 20230705 | 174100 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 66 | 20230705 | 174000 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 67 | 20230705 | 173900 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 68 | 20230705 | 173800 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 69 | 20230705 | 173700 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 70 | 20230705 | 173600 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 71 | 20230705 | 173500 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 72 | 20230705 | 173400 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 73 | 20230705 | 173300 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 74 | 20230705 | 173200 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 75 | 20230705 | 173100 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 76 | 20230705 | 173000 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 77 | 20230705 | 172900 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 78 | 20230705 | 172800 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 79 | 20230705 | 172700 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 80 | 20230705 | 172600 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 81 | 20230705 | 172500 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 82 | 20230705 | 172400 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 83 | 20230705 | 172300 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 84 | 20230705 | 172200 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 85 | 20230705 | 172100 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 86 | 20230705 | 172000 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 87 | 20230705 | 171900 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 88 | 20230705 | 171800 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 89 | 20230705 | 171700 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 90 | 20230705 | 171600 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 91 | 20230705 | 171500 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 92 | 20230705 | 171400 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 3963 |
| 93 | 20230705 | 171300 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 94 | 20230705 | 171200 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 95 | 20230705 | 171100 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 96 | 20230705 | 171000 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 97 | 20230705 | 170900 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 98 | 20230705 | 170800 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 99 | 20230705 | 170700 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 100 | 20230705 | 170600 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 101 | 20230705 | 170500 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 102 | 20230705 | 170400 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 103 | 20230705 | 170300 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 104 | 20230705 | 170200 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 105 | 20230705 | 170100 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 106 | 20230705 | 170000 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 107 | 20230705 | 165900 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 108 | 20230705 | 165800 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 109 | 20230705 | 165700 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 110 | 20230705 | 165600 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 111 | 20230705 | 165500 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 112 | 20230705 | 165400 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 113 | 20230705 | 165300 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 114 | 20230705 | 165200 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 115 | 20230705 | 165100 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 116 | 20230705 | 165000 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 117 | 20230705 | 164900 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 118 | 20230705 | 164800 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 119 | 20230705 | 164700 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 120 | 20230705 | 164600 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 121 | 20230705 | 164500 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 122 | 20230705 | 164400 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 3963 |
| 123 | 20230705 | 164300 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 124 | 20230705 | 164200 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 125 | 20230705 | 164100 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 126 | 20230705 | 164000 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 127 | 20230705 | 163900 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 128 | 20230705 | 163800 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 129 | 20230705 | 163700 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 130 | 20230705 | 163600 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 131 | 20230705 | 163500 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 132 | 20230705 | 163400 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 133 | 20230705 | 163300 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 134 | 20230705 | 163200 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 135 | 20230705 | 163100 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 136 | 20230705 | 163000 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 137 | 20230705 | 162900 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 138 | 20230705 | 162800 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 139 | 20230705 | 162700 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 140 | 20230705 | 162600 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 141 | 20230705 | 162500 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 142 | 20230705 | 162400 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 143 | 20230705 | 162300 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 144 | 20230705 | 162200 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 145 | 20230705 | 162100 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 146 | 20230705 | 162000 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 147 | 20230705 | 161900 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 148 | 20230705 | 161800 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 149 | 20230705 | 161700 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 150 | 20230705 | 161600 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 151 | 20230705 | 161500 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 152 | 20230705 | 161400 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 3963 |
| 153 | 20230705 | 161300 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 154 | 20230705 | 161200 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 155 | 20230705 | 161100 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 156 | 20230705 | 161000 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 157 | 20230705 | 160900 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 158 | 20230705 | 160800 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 159 | 20230705 | 160700 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 160 | 20230705 | 160600 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 161 | 20230705 | 160500 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 162 | 20230705 | 160400 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 163 | 20230705 | 160300 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 164 | 20230705 | 160200 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 165 | 20230705 | 160100 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 166 | 20230705 | 160000 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 167 | 20230705 | 155900 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 168 | 20230705 | 155800 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 169 | 20230705 | 155700 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 170 | 20230705 | 155600 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 171 | 20230705 | 155500 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 172 | 20230705 | 155400 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 173 | 20230705 | 155300 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 174 | 20230705 | 155200 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 175 | 20230705 | 155100 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 176 | 20230705 | 155000 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 177 | 20230705 | 154900 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 178 | 20230705 | 154800 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 179 | 20230705 | 154700 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 180 | 20230705 | 154600 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 181 | 20230705 | 154500 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 182 | 20230705 | 154400 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 3963 |
| 183 | 20230705 | 154300 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 184 | 20230705 | 154200 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 185 | 20230705 | 154100 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 186 | 20230705 | 154000 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 187 | 20230705 | 153900 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 188 | 20230705 | 153800 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 189 | 20230705 | 153700 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 190 | 20230705 | 153600 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 191 | 20230705 | 153500 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 192 | 20230705 | 153400 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 193 | 20230705 | 153300 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 194 | 20230705 | 153200 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 195 | 20230705 | 153100 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 196 | 20230705 | 153000 | 6417194100 | 37750 | 37750 | 37750 | 37750 | 3963 |
| 197 | 20230705 | 152900 | 6267590850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 198 | 20230705 | 152800 | 6267590850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 199 | 20230705 | 152700 | 6267590850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 200 | 20230705 | 152600 | 6267590850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 201 | 20230705 | 152500 | 6267590850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 202 | 20230705 | 152400 | 6267590850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 203 | 20230705 | 152300 | 6267590850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 204 | 20230705 | 152200 | 6267590850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 205 | 20230705 | 152100 | 6267590850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 206 | 20230705 | 152000 | 6267590850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 207 | 20230705 | 151900 | 6267590850 | 37750 | 37750 | 37750 | 37700 | 275 |
| 208 | 20230705 | 151800 | 6257217600 | 37700 | 37700 | 37750 | 37650 | 257 |
| 209 | 20230705 | 151700 | 6247529350 | 37750 | 37700 | 37750 | 37650 | 1665 |
| 210 | 20230705 | 151600 | 6184760650 | 37650 | 37700 | 37750 | 37650 | 1419 |
| 211 | 20230705 | 151500 | 6131263300 | 37700 | 37750 | 37800 | 37700 | 474 |
| 212 | 20230705 | 151400 | 6113369600 | 37800 | 37800 | 37800 | 37750 | 583 |
| 213 | 20230705 | 151300 | 6091352950 | 37800 | 37750 | 37800 | 37750 | 242 |
| 214 | 20230705 | 151200 | 6082206750 | 37800 | 37750 | 37800 | 37700 | 631 |
| 215 | 20230705 | 151100 | 6058388900 | 37750 | 37800 | 37800 | 37700 | 1070 |
| 216 | 20230705 | 151000 | 6017992650 | 37800 | 37700 | 37800 | 37700 | 410 |
| 217 | 20230705 | 150900 | 6002508950 | 37750 | 37700 | 37750 | 37700 | 796 |
| 218 | 20230705 | 150800 | 5972493600 | 37700 | 37700 | 37700 | 37650 | 99 |
| 219 | 20230705 | 150700 | 5968762800 | 37700 | 37700 | 37700 | 37650 | 202 |
| 220 | 20230705 | 150600 | 5961147650 | 37700 | 37700 | 37700 | 37700 | 29 |
| 221 | 20230705 | 150500 | 5960054350 | 37700 | 37700 | 37700 | 37700 | 74 |
| 222 | 20230705 | 150400 | 5957264550 | 37700 | 37650 | 37700 | 37650 | 41 |
| 223 | 20230705 | 150300 | 5955719600 | 37750 | 37700 | 37750 | 37650 | 184 |
| 224 | 20230705 | 150200 | 5948787250 | 37700 | 37650 | 37700 | 37600 | 396 |
| 225 | 20230705 | 150100 | 5933873800 | 37650 | 37750 | 37750 | 37650 | 1196 |
| 226 | 20230705 | 150000 | 5888794150 | 37750 | 37750 | 37750 | 37700 | 373 |
| 227 | 20230705 | 145900 | 5874714600 | 37750 | 37800 | 37800 | 37750 | 1040 |
| 228 | 20230705 | 145800 | 5835405500 | 37800 | 37800 | 37800 | 37750 | 33 |
| 229 | 20230705 | 145700 | 5834158650 | 37750 | 37750 | 37800 | 37750 | 291 |
| 230 | 20230705 | 145600 | 5823172300 | 37750 | 37750 | 37750 | 37700 | 101 |
| 231 | 20230705 | 145500 | 5819359950 | 37750 | 37700 | 37750 | 37700 | 104 |
| 232 | 20230705 | 145400 | 5815434300 | 37750 | 37750 | 37750 | 37700 | 323 |
| 233 | 20230705 | 145300 | 5803251250 | 37700 | 37750 | 37750 | 37700 | 74 |
| 234 | 20230705 | 145200 | 5800461350 | 37700 | 37700 | 37750 | 37700 | 121 |
| 235 | 20230705 | 145100 | 5795895900 | 37700 | 37750 | 37750 | 37700 | 46 |
| 236 | 20230705 | 145000 | 5794159450 | 37750 | 37750 | 37750 | 37700 | 53 |
| 237 | 20230705 | 144900 | 5792158850 | 37750 | 37700 | 37750 | 37700 | 29 |
| 238 | 20230705 | 144800 | 5791065500 | 37800 | 37750 | 37800 | 37750 | 141 |
| 239 | 20230705 | 144700 | 5785739350 | 37750 | 37750 | 37800 | 37700 | 402 |
| 240 | 20230705 | 144600 | 5770565350 | 37800 | 37800 | 37800 | 37750 | 40 |
| 241 | 20230705 | 144500 | 5769053400 | 37800 | 37750 | 37800 | 37700 | 590 |
| 242 | 20230705 | 144400 | 5746780400 | 37750 | 37700 | 37750 | 37700 | 245 |
| 243 | 20230705 | 144300 | 5737540100 | 37750 | 37700 | 37750 | 37700 | 213 |
| 244 | 20230705 | 144200 | 5729509950 | 37700 | 37750 | 37750 | 37700 | 84 |
| 245 | 20230705 | 144100 | 5726340600 | 37700 | 37700 | 37750 | 37700 | 39 |
| 246 | 20230705 | 144000 | 5724869750 | 37700 | 37750 | 37750 | 37700 | 75 |
| 247 | 20230705 | 143900 | 5722038700 | 37700 | 37750 | 37750 | 37700 | 110 |
| 248 | 20230705 | 143800 | 5717891350 | 37750 | 37700 | 37750 | 37700 | 160 |
| 249 | 20230705 | 143700 | 5711856500 | 37700 | 37750 | 37750 | 37700 | 140 |
| 250 | 20230705 | 143600 | 5706571600 | 37750 | 37750 | 37750 | 37700 | 152 |
| 251 | 20230705 | 143500 | 5700833650 | 37700 | 37700 | 37700 | 37650 | 456 |
| 252 | 20230705 | 143400 | 5683643450 | 37700 | 37750 | 37750 | 37700 | 599 |
| 253 | 20230705 | 143300 | 5661054600 | 37800 | 37750 | 37800 | 37750 | 44 |
| 254 | 20230705 | 143200 | 5659391700 | 37750 | 37850 | 37850 | 37750 | 1103 |
| 255 | 20230705 | 143100 | 5617709950 | 37850 | 37850 | 37850 | 37800 | 79 |
| 256 | 20230705 | 143000 | 5614720950 | 37850 | 37850 | 37850 | 37800 | 140 |
| 257 | 20230705 | 142900 | 5609426600 | 37850 | 37850 | 37850 | 37800 | 88 |
| 258 | 20230705 | 142800 | 5606096400 | 37850 | 37800 | 37850 | 37800 | 22 |
| 259 | 20230705 | 142700 | 5605263800 | 37850 | 37800 | 37850 | 37800 | 295 |
| 260 | 20230705 | 142600 | 5594098350 | 37800 | 37850 | 37850 | 37800 | 17 |
| 261 | 20230705 | 142500 | 5593454950 | 37800 | 37850 | 37850 | 37800 | 103 |
| 262 | 20230705 | 142400 | 5589559200 | 37850 | 37850 | 37850 | 37850 | 18 |
| 263 | 20230705 | 142300 | 5588877900 | 37850 | 37800 | 37850 | 37800 | 184 |
| 264 | 20230705 | 142200 | 5581918750 | 37800 | 37800 | 37850 | 37800 | 67 |
| 265 | 20230705 | 142100 | 5579385450 | 37850 | 37850 | 37850 | 37850 | 33 |
| 266 | 20230705 | 142000 | 5578136400 | 37850 | 37800 | 37850 | 37800 | 222 |
| 267 | 20230705 | 141900 | 5569733950 | 37850 | 37850 | 37850 | 37800 | 99 |
| 268 | 20230705 | 141800 | 5565987050 | 37850 | 37800 | 37850 | 37800 | 5 |
| 269 | 20230705 | 141700 | 5565797900 | 37800 | 37800 | 37800 | 37800 | 381 |
| 270 | 20230705 | 141600 | 5551396100 | 37800 | 37850 | 37850 | 37800 | 1082 |
| 271 | 20230705 | 141500 | 5510496150 | 37800 | 37850 | 37850 | 37800 | 139 |
| 272 | 20230705 | 141400 | 5505238650 | 37850 | 37800 | 37850 | 37800 | 145 |
| 273 | 20230705 | 141300 | 5499756900 | 37800 | 37850 | 37850 | 37800 | 16 |
| 274 | 20230705 | 141200 | 5499151350 | 37850 | 37850 | 37850 | 37800 | 111 |
| 275 | 20230705 | 141100 | 5494950400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 276 | 20230705 | 141000 | 5494950400 | 37850 | 37800 | 37850 | 37800 | 175 |
| 277 | 20230705 | 140900 | 5488327250 | 37800 | 37800 | 37800 | 37800 | 19 |
| 278 | 20230705 | 140800 | 5487609050 | 37850 | 37850 | 37850 | 37850 | 44 |
| 279 | 20230705 | 140700 | 5485943650 | 37850 | 37850 | 37850 | 37800 | 132 |
| 280 | 20230705 | 140600 | 5480949950 | 37900 | 37850 | 37900 | 37850 | 76 |
| 281 | 20230705 | 140500 | 5478070900 | 37850 | 37850 | 37850 | 37850 | 14 |
| 282 | 20230705 | 140400 | 5477541000 | 37900 | 37900 | 37900 | 37900 | 55 |
| 283 | 20230705 | 140300 | 5475456500 | 37900 | 37850 | 37900 | 37850 | 102 |
| 284 | 20230705 | 140200 | 5471593300 | 37850 | 37950 | 38000 | 37850 | 1182 |
| 285 | 20230705 | 140100 | 5426766600 | 37950 | 37950 | 38000 | 37950 | 231 |
| 286 | 20230705 | 140000 | 5418000100 | 37950 | 37950 | 38000 | 37950 | 887 |
| 287 | 20230705 | 135900 | 5384337150 | 38000 | 37950 | 38000 | 37950 | 117 |
| 288 | 20230705 | 135800 | 5379896150 | 37950 | 37900 | 37950 | 37900 | 660 |
| 289 | 20230705 | 135700 | 5354849650 | 37900 | 37950 | 37950 | 37900 | 220 |
| 290 | 20230705 | 135600 | 5346502400 | 37950 | 37950 | 37950 | 37950 | 76 |
| 291 | 20230705 | 135500 | 5343618200 | 37950 | 37900 | 37950 | 37900 | 120 |
| 292 | 20230705 | 135400 | 5339064250 | 37900 | 37900 | 37950 | 37900 | 50 |
| 293 | 20230705 | 135300 | 5337168550 | 37950 | 37950 | 37950 | 37900 | 217 |
| 294 | 20230705 | 135200 | 5328933450 | 37950 | 37900 | 37950 | 37900 | 68 |
| 295 | 20230705 | 135100 | 5326355050 | 37950 | 37900 | 37950 | 37900 | 72 |
| 296 | 20230705 | 135000 | 5323623900 | 37900 | 37950 | 37950 | 37900 | 91 |
| 297 | 20230705 | 134900 | 5320173600 | 37950 | 37950 | 37950 | 37900 | 398 |
| 298 | 20230705 | 134800 | 5305070700 | 37950 | 37900 | 37950 | 37900 | 360 |
| 299 | 20230705 | 134700 | 5291426550 | 37950 | 37950 | 37950 | 37900 | 81 |
| 300 | 20230705 | 134600 | 5288352950 | 37950 | 37950 | 37950 | 37950 | 57 |
| 301 | 20230705 | 134500 | 5286189800 | 37950 | 37850 | 37950 | 37850 | 37 |
| 302 | 20230705 | 134400 | 5284787450 | 37850 | 37950 | 37950 | 37800 | 329 |
| 303 | 20230705 | 134300 | 5272334000 | 37950 | 37900 | 37950 | 37900 | 175 |
| 304 | 20230705 | 134200 | 5265701300 | 37900 | 37900 | 37950 | 37850 | 639 |
| 305 | 20230705 | 134100 | 5241498300 | 37950 | 37900 | 37950 | 37900 | 136 |
| 306 | 20230705 | 134000 | 5236343450 | 37900 | 37900 | 37900 | 37850 | 109 |
| 307 | 20230705 | 133900 | 5232212600 | 37850 | 37900 | 37900 | 37850 | 86 |
| 308 | 20230705 | 133800 | 5228953650 | 37900 | 37900 | 37900 | 37850 | 10 |
| 309 | 20230705 | 133700 | 5228574800 | 37850 | 37900 | 37900 | 37850 | 500 |
| 310 | 20230705 | 133600 | 5209625550 | 37900 | 37950 | 37950 | 37900 | 31 |
| 311 | 20230705 | 133500 | 5208449950 | 37950 | 37950 | 37950 | 37900 | 1101 |
| 312 | 20230705 | 133400 | 5166717100 | 37950 | 37950 | 37950 | 37950 | 61 |
| 313 | 20230705 | 133300 | 5164402150 | 37950 | 37900 | 37950 | 37900 | 169 |
| 314 | 20230705 | 133200 | 5157988650 | 37950 | 37900 | 37950 | 37900 | 111 |
| 315 | 20230705 | 133100 | 5153776600 | 37950 | 37950 | 37950 | 37900 | 110 |
| 316 | 20230705 | 133000 | 5149605800 | 37950 | 37900 | 37950 | 37900 | 40 |
| 317 | 20230705 | 132900 | 5148088100 | 37950 | 37950 | 37950 | 37900 | 9 |
| 318 | 20230705 | 132800 | 5147746850 | 37900 | 37950 | 37950 | 37900 | 73 |
| 319 | 20230705 | 132700 | 5144976600 | 37950 | 37900 | 37950 | 37900 | 30 |
| 320 | 20230705 | 132600 | 5143838900 | 37900 | 37850 | 37900 | 37850 | 354 |
| 321 | 20230705 | 132500 | 5130437800 | 37800 | 37850 | 37850 | 37800 | 13 |
| 322 | 20230705 | 132400 | 5129946350 | 37850 | 37850 | 37850 | 37850 | 289 |
| 323 | 20230705 | 132300 | 5119007700 | 37850 | 37900 | 37900 | 37850 | 95 |
| 324 | 20230705 | 132200 | 5115410100 | 37900 | 37950 | 38000 | 37900 | 756 |
| 325 | 20230705 | 132100 | 5086727650 | 38000 | 38000 | 38000 | 38000 | 392 |
| 326 | 20230705 | 132000 | 5071831650 | 38000 | 38000 | 38000 | 37950 | 613 |
| 327 | 20230705 | 131900 | 5048537700 | 38000 | 38000 | 38000 | 37950 | 414 |
| 328 | 20230705 | 131800 | 5032805800 | 38000 | 37900 | 38000 | 37900 | 207 |
| 329 | 20230705 | 131700 | 5024956800 | 37900 | 37900 | 37900 | 37900 | 4 |
| 330 | 20230705 | 131600 | 5024805200 | 37900 | 37950 | 37950 | 37800 | 601 |
| 331 | 20230705 | 131500 | 5002033350 | 37950 | 37950 | 37950 | 37900 | 161 |
| 332 | 20230705 | 131400 | 4995924400 | 37900 | 37950 | 37950 | 37900 | 62 |
| 333 | 20230705 | 131300 | 4993572450 | 37900 | 38000 | 38000 | 37900 | 899 |
| 334 | 20230705 | 131200 | 4959435950 | 38000 | 38000 | 38000 | 38000 | 54 |
| 335 | 20230705 | 131100 | 4957383950 | 38000 | 37950 | 38000 | 37950 | 99 |
| 336 | 20230705 | 131000 | 4953622950 | 37950 | 37950 | 38000 | 37950 | 25 |
| 337 | 20230705 | 130900 | 4952674100 | 38000 | 38000 | 38000 | 37950 | 37 |
| 338 | 20230705 | 130800 | 4951268150 | 37950 | 37950 | 38050 | 37950 | 51 |
| 339 | 20230705 | 130700 | 4949332600 | 37950 | 38000 | 38000 | 37900 | 886 |
| 340 | 20230705 | 130600 | 4915674850 | 38000 | 38000 | 38050 | 38000 | 1021 |
| 341 | 20230705 | 130500 | 4876871800 | 38000 | 37950 | 38000 | 37950 | 75 |
| 342 | 20230705 | 130400 | 4874025500 | 37950 | 37900 | 37950 | 37900 | 251 |
| 343 | 20230705 | 130300 | 4864502400 | 37900 | 38000 | 38000 | 37900 | 786 |
| 344 | 20230705 | 130200 | 4834674750 | 38000 | 38050 | 38050 | 38000 | 970 |
| 345 | 20230705 | 130100 | 4797797900 | 38050 | 38000 | 38050 | 38000 | 376 |
| 346 | 20230705 | 130000 | 4783496400 | 38000 | 38000 | 38000 | 37950 | 245 |
| 347 | 20230705 | 125900 | 4774186750 | 38000 | 37950 | 38000 | 37950 | 148 |
| 348 | 20230705 | 125800 | 4768566400 | 38000 | 37950 | 38000 | 37950 | 1241 |
| 349 | 20230705 | 125700 | 4721464850 | 37950 | 37950 | 37950 | 37900 | 59 |
| 350 | 20230705 | 125600 | 4719226400 | 37950 | 37900 | 37950 | 37900 | 325 |
| 351 | 20230705 | 125500 | 4706908800 | 37850 | 37900 | 37950 | 37850 | 455 |
| 352 | 20230705 | 125400 | 4689661550 | 37900 | 37950 | 37950 | 37900 | 84 |
| 353 | 20230705 | 125300 | 4686476300 | 37950 | 37950 | 37950 | 37900 | 102 |
| 354 | 20230705 | 125200 | 4682605650 | 37950 | 37850 | 37950 | 37850 | 1029 |
| 355 | 20230705 | 125100 | 4643618250 | 37850 | 37850 | 37900 | 37800 | 326 |
| 356 | 20230705 | 125000 | 4631281150 | 37850 | 37850 | 37850 | 37850 | 136 |
| 357 | 20230705 | 124900 | 4626133550 | 37800 | 37850 | 37850 | 37800 | 411 |
| 358 | 20230705 | 124800 | 4610589950 | 37850 | 37900 | 37900 | 37850 | 1010 |
| 359 | 20230705 | 124700 | 4572358950 | 37850 | 37900 | 37900 | 37850 | 46 |
| 360 | 20230705 | 124600 | 4570617100 | 37850 | 37750 | 37850 | 37750 | 1689 |
| 361 | 20230705 | 124500 | 4506723400 | 37800 | 37750 | 37800 | 37750 | 76 |
| 362 | 20230705 | 124400 | 4503851700 | 37800 | 37800 | 37800 | 37750 | 77 |
| 363 | 20230705 | 124300 | 4500942600 | 37750 | 37750 | 37800 | 37750 | 66 |
| 364 | 20230705 | 124200 | 4498450350 | 37750 | 37750 | 37800 | 37750 | 185 |
| 365 | 20230705 | 124100 | 4491463650 | 37750 | 37800 | 37800 | 37750 | 24 |
| 366 | 20230705 | 124000 | 4490556600 | 37800 | 37800 | 37800 | 37750 | 111 |
| 367 | 20230705 | 123900 | 4486364050 | 37750 | 37750 | 37800 | 37750 | 3 |
| 368 | 20230705 | 123800 | 4486250750 | 37750 | 37800 | 37800 | 37750 | 85 |
| 369 | 20230705 | 123700 | 4483039200 | 37800 | 37800 | 37800 | 37800 | 16 |
| 370 | 20230705 | 123600 | 4482434400 | 37800 | 37750 | 37800 | 37750 | 133 |
| 371 | 20230705 | 123500 | 4477410900 | 37750 | 37800 | 37800 | 37750 | 131 |
| 372 | 20230705 | 123400 | 4472459250 | 37800 | 37800 | 37850 | 37800 | 377 |
| 373 | 20230705 | 123300 | 4458201950 | 37850 | 37850 | 37850 | 37800 | 707 |
| 374 | 20230705 | 123200 | 4431472000 | 37850 | 37800 | 37850 | 37800 | 500 |
| 375 | 20230705 | 123100 | 4412571300 | 37800 | 37750 | 37800 | 37750 | 43 |
| 376 | 20230705 | 123000 | 4410946300 | 37800 | 37750 | 37800 | 37750 | 124 |
| 377 | 20230705 | 122900 | 4406259600 | 37800 | 37800 | 37800 | 37750 | 82 |
| 378 | 20230705 | 122800 | 4403160200 | 37800 | 37750 | 37800 | 37750 | 42 |
| 379 | 20230705 | 122700 | 4401574450 | 37800 | 37750 | 37800 | 37750 | 62 |
| 380 | 20230705 | 122600 | 4399232100 | 37800 | 37750 | 37800 | 37750 | 581 |
| 381 | 20230705 | 122500 | 4377298950 | 37750 | 37800 | 37800 | 37750 | 324 |
| 382 | 20230705 | 122400 | 4365064350 | 37800 | 37750 | 37800 | 37750 | 11 |
| 383 | 20230705 | 122300 | 4364648800 | 37750 | 37750 | 37800 | 37750 | 115 |
| 384 | 20230705 | 122200 | 4360305400 | 37800 | 37800 | 37800 | 37750 | 58 |
| 385 | 20230705 | 122100 | 4358114400 | 37800 | 37800 | 37800 | 37750 | 87 |
| 386 | 20230705 | 122000 | 4354825900 | 37750 | 37750 | 37750 | 37750 | 145 |
| 387 | 20230705 | 121900 | 4349352150 | 37750 | 37800 | 37800 | 37750 | 33 |
| 388 | 20230705 | 121800 | 4348104800 | 37800 | 37850 | 37850 | 37750 | 845 |
| 389 | 20230705 | 121700 | 4316161200 | 37850 | 37850 | 37850 | 37850 | 76 |
| 390 | 20230705 | 121600 | 4313284600 | 37800 | 37850 | 37850 | 37800 | 51 |
| 391 | 20230705 | 121500 | 4311354600 | 37850 | 37850 | 37850 | 37800 | 717 |
| 392 | 20230705 | 121400 | 4284247350 | 37850 | 37850 | 37850 | 37800 | 39 |
| 393 | 20230705 | 121300 | 4282771250 | 37800 | 37800 | 37850 | 37800 | 222 |
| 394 | 20230705 | 121200 | 4274379100 | 37750 | 37800 | 37800 | 37750 | 905 |
| 395 | 20230705 | 121100 | 4240170150 | 37800 | 37800 | 37800 | 37800 | 43 |
| 396 | 20230705 | 121000 | 4238544750 | 37800 | 37800 | 37800 | 37750 | 265 |
| 397 | 20230705 | 120900 | 4228537200 | 37800 | 37800 | 37800 | 37750 | 28 |
| 398 | 20230705 | 120800 | 4227479050 | 37800 | 37800 | 37800 | 37800 | 117 |
| 399 | 20230705 | 120700 | 4223056450 | 37800 | 37800 | 37800 | 37750 | 69 |
| 400 | 20230705 | 120600 | 4220448450 | 37750 | 37750 | 37800 | 37750 | 173 |
| 401 | 20230705 | 120500 | 4213915950 | 37700 | 37700 | 37750 | 37700 | 24 |
| 402 | 20230705 | 120400 | 4213010400 | 37700 | 37750 | 37750 | 37700 | 201 |
| 403 | 20230705 | 120300 | 4205427400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 404 | 20230705 | 120200 | 4205427400 | 37750 | 37700 | 37750 | 37650 | 132 |
| 405 | 20230705 | 120100 | 4200449250 | 37650 | 37650 | 37650 | 37650 | 6 |
| 406 | 20230705 | 120000 | 4200223350 | 37700 | 37700 | 37700 | 37650 | 82 |
| 407 | 20230705 | 115900 | 4197132500 | 37700 | 37700 | 37700 | 37650 | 23 |
| 408 | 20230705 | 115800 | 4196265450 | 37650 | 37650 | 37700 | 37650 | 42 |
| 409 | 20230705 | 115700 | 4194682500 | 37700 | 37750 | 37750 | 37700 | 284 |
| 410 | 20230705 | 115600 | 4183975300 | 37750 | 37700 | 37750 | 37700 | 275 |
| 411 | 20230705 | 115500 | 4173599050 | 37700 | 37800 | 37800 | 37700 | 895 |
| 412 | 20230705 | 115400 | 4139785750 | 37750 | 37850 | 37850 | 37750 | 1229 |
| 413 | 20230705 | 115300 | 4093336100 | 37850 | 37750 | 37850 | 37750 | 712 |
| 414 | 20230705 | 115200 | 4066423350 | 37750 | 37750 | 37750 | 37700 | 205 |
| 415 | 20230705 | 115100 | 4058684750 | 37700 | 37700 | 37750 | 37700 | 105 |
| 416 | 20230705 | 115000 | 4054724700 | 37700 | 37750 | 37750 | 37700 | 15 |
| 417 | 20230705 | 114900 | 4054158500 | 37700 | 37700 | 37700 | 37700 | 259 |
| 418 | 20230705 | 114800 | 4044394200 | 37650 | 37700 | 37700 | 37650 | 50 |
| 419 | 20230705 | 114700 | 4042509300 | 37650 | 37650 | 37650 | 37600 | 199 |
| 420 | 20230705 | 114600 | 4035017200 | 37650 | 37600 | 37650 | 37600 | 41 |
| 421 | 20230705 | 114500 | 4033473800 | 37600 | 37650 | 37650 | 37600 | 373 |
| 422 | 20230705 | 114400 | 4019445600 | 37650 | 37600 | 37650 | 37600 | 25 |
| 423 | 20230705 | 114300 | 4018504850 | 37650 | 37650 | 37650 | 37600 | 400 |
| 424 | 20230705 | 114200 | 4003446600 | 37650 | 37650 | 37650 | 37600 | 10 |
| 425 | 20230705 | 114100 | 4003070200 | 37650 | 37600 | 37650 | 37600 | 46 |
| 426 | 20230705 | 114000 | 4001338600 | 37650 | 37600 | 37650 | 37600 | 106 |
| 427 | 20230705 | 113900 | 3997352350 | 37650 | 37650 | 37650 | 37600 | 122 |
| 428 | 20230705 | 113800 | 3992760250 | 37650 | 37700 | 37700 | 37600 | 613 |
| 429 | 20230705 | 113700 | 3969684500 | 37700 | 37700 | 37700 | 37700 | 41 |
| 430 | 20230705 | 113600 | 3968138800 | 37650 | 37650 | 37700 | 37650 | 168 |
| 431 | 20230705 | 113500 | 3961806900 | 37700 | 37700 | 37700 | 37600 | 307 |
| 432 | 20230705 | 113400 | 3950234500 | 37700 | 37650 | 37700 | 37650 | 900 |
| 433 | 20230705 | 113300 | 3916344650 | 37650 | 37500 | 37650 | 37450 | 306 |
| 434 | 20230705 | 113200 | 3904846100 | 37500 | 37450 | 37500 | 37450 | 251 |
| 435 | 20230705 | 113100 | 3895433850 | 37400 | 37450 | 37500 | 37400 | 101 |
| 436 | 20230705 | 113000 | 3891650750 | 37450 | 37450 | 37450 | 37450 | 62 |
| 437 | 20230705 | 112900 | 3889328850 | 37450 | 37450 | 37450 | 37400 | 178 |
| 438 | 20230705 | 112800 | 3882669700 | 37450 | 37450 | 37450 | 37400 | 76 |
| 439 | 20230705 | 112700 | 3879824650 | 37450 | 37400 | 37450 | 37400 | 89 |
| 440 | 20230705 | 112600 | 3876493350 | 37400 | 37350 | 37400 | 37350 | 87 |
| 441 | 20230705 | 112500 | 3873241400 | 37400 | 37400 | 37400 | 37400 | 17 |
| 442 | 20230705 | 112400 | 3872605600 | 37350 | 37400 | 37400 | 37350 | 183 |
| 443 | 20230705 | 112300 | 3865767400 | 37350 | 37400 | 37400 | 37350 | 58 |
| 444 | 20230705 | 112200 | 3863600750 | 37400 | 37350 | 37400 | 37350 | 70 |
| 445 | 20230705 | 112100 | 3860983050 | 37400 | 37450 | 37450 | 37350 | 297 |
| 446 | 20230705 | 112000 | 3849877500 | 37400 | 37450 | 37450 | 37400 | 317 |
| 447 | 20230705 | 111900 | 3838018250 | 37450 | 37450 | 37450 | 37450 | 7 |
| 448 | 20230705 | 111800 | 3837756100 | 37400 | 37350 | 37400 | 37350 | 68 |
| 449 | 20230705 | 111700 | 3835212950 | 37350 | 37350 | 37350 | 37300 | 83 |
| 450 | 20230705 | 111600 | 3832112950 | 37300 | 37400 | 37400 | 37300 | 986 |
| 451 | 20230705 | 111500 | 3795282800 | 37350 | 37400 | 37400 | 37350 | 44 |
| 452 | 20230705 | 111400 | 3793638450 | 37350 | 37450 | 37550 | 37350 | 2103 |
| 453 | 20230705 | 111300 | 3715005000 | 37500 | 37450 | 37550 | 37450 | 301 |
| 454 | 20230705 | 111200 | 3703721000 | 37450 | 37500 | 37500 | 37450 | 233 |
| 455 | 20230705 | 111100 | 3694986500 | 37500 | 37450 | 37500 | 37450 | 106 |
| 456 | 20230705 | 111000 | 3691012400 | 37450 | 37500 | 37500 | 37450 | 25 |
| 457 | 20230705 | 110900 | 3690074950 | 37500 | 37350 | 37500 | 37350 | 1404 |
| 458 | 20230705 | 110800 | 3637567450 | 37350 | 37350 | 37350 | 37300 | 863 |
| 459 | 20230705 | 110700 | 3605340650 | 37300 | 37350 | 37350 | 37300 | 223 |
| 460 | 20230705 | 110600 | 3597017800 | 37300 | 37300 | 37350 | 37300 | 215 |
| 461 | 20230705 | 110500 | 3588997600 | 37350 | 37350 | 37350 | 37300 | 464 |
| 462 | 20230705 | 110400 | 3571671600 | 37350 | 37350 | 37400 | 37350 | 570 |
| 463 | 20230705 | 110300 | 3550377800 | 37350 | 37350 | 37400 | 37350 | 164 |
| 464 | 20230705 | 110200 | 3544249850 | 37350 | 37400 | 37400 | 37350 | 452 |
| 465 | 20230705 | 110100 | 3527345500 | 37400 | 37450 | 37450 | 37400 | 121 |
| 466 | 20230705 | 110000 | 3522816650 | 37450 | 37350 | 37450 | 37350 | 1482 |
| 467 | 20230705 | 105900 | 3467443750 | 37350 | 37350 | 37350 | 37300 | 540 |
| 468 | 20230705 | 105800 | 3447274800 | 37350 | 37350 | 37350 | 37300 | 113 |
| 469 | 20230705 | 105700 | 3443058200 | 37350 | 37400 | 37400 | 37300 | 1828 |
| 470 | 20230705 | 105600 | 3374821750 | 37400 | 37450 | 37500 | 37400 | 2589 |
| 471 | 20230705 | 105500 | 3277934700 | 37450 | 37450 | 37500 | 37450 | 694 |
| 472 | 20230705 | 105400 | 3251941600 | 37500 | 37500 | 37550 | 37500 | 825 |
| 473 | 20230705 | 105300 | 3221001200 | 37500 | 37500 | 37550 | 37500 | 643 |
| 474 | 20230705 | 105200 | 3196883050 | 37500 | 37550 | 37550 | 37500 | 399 |
| 475 | 20230705 | 105100 | 3181901000 | 37550 | 37600 | 37650 | 37550 | 471 |
| 476 | 20230705 | 105000 | 3164199650 | 37550 | 37600 | 37600 | 37550 | 104 |
| 477 | 20230705 | 104900 | 3160291600 | 37600 | 37650 | 37650 | 37550 | 53 |
| 478 | 20230705 | 104800 | 3158298850 | 37600 | 37600 | 37700 | 37600 | 533 |
| 479 | 20230705 | 104700 | 3138238500 | 37600 | 37700 | 37700 | 37600 | 281 |
| 480 | 20230705 | 104600 | 3127658850 | 37700 | 37650 | 37700 | 37650 | 72 |
| 481 | 20230705 | 104500 | 3124944850 | 37650 | 37700 | 37700 | 37650 | 14 |
| 482 | 20230705 | 104400 | 3124417700 | 37700 | 37600 | 37700 | 37600 | 128 |
| 483 | 20230705 | 104300 | 3119601400 | 37650 | 37650 | 37650 | 37650 | 58 |
| 484 | 20230705 | 104200 | 3117417700 | 37650 | 37600 | 37750 | 37550 | 4210 |
| 485 | 20230705 | 104100 | 2959312200 | 37600 | 37600 | 37600 | 37550 | 246 |
| 486 | 20230705 | 104000 | 2950068100 | 37650 | 37600 | 37650 | 37600 | 267 |
| 487 | 20230705 | 103900 | 2940017850 | 37600 | 37650 | 37650 | 37550 | 108 |
| 488 | 20230705 | 103800 | 2935960350 | 37500 | 37550 | 37600 | 37500 | 3053 |
| 489 | 20230705 | 103700 | 2821380300 | 37500 | 37550 | 37600 | 37500 | 649 |
| 490 | 20230705 | 103600 | 2797010450 | 37550 | 37550 | 37600 | 37550 | 357 |
| 491 | 20230705 | 103500 | 2783594850 | 37550 | 37550 | 37600 | 37550 | 250 |
| 492 | 20230705 | 103400 | 2774201650 | 37600 | 37550 | 37600 | 37550 | 272 |
| 493 | 20230705 | 103300 | 2763981200 | 37550 | 37550 | 37600 | 37550 | 206 |
| 494 | 20230705 | 103200 | 2756238550 | 37600 | 37600 | 37650 | 37550 | 624 |
| 495 | 20230705 | 103100 | 2732773850 | 37600 | 37700 | 37700 | 37600 | 234 |
| 496 | 20230705 | 103000 | 2723966900 | 37650 | 37650 | 37650 | 37650 | 88 |
| 497 | 20230705 | 102900 | 2720653700 | 37650 | 37650 | 37650 | 37600 | 193 |
| 498 | 20230705 | 102800 | 2713387350 | 37600 | 37750 | 37750 | 37600 | 2568 |
| 499 | 20230705 | 102700 | 2616754550 | 37750 | 37650 | 37750 | 37650 | 1154 |
| 500 | 20230705 | 102600 | 2573246500 | 37700 | 37700 | 37700 | 37650 | 470 |
| 501 | 20230705 | 102500 | 2555533350 | 37700 | 37650 | 37700 | 37650 | 651 |
| 502 | 20230705 | 102400 | 2531020550 | 37650 | 37700 | 37700 | 37650 | 96 |
| 503 | 20230705 | 102300 | 2527403000 | 37700 | 37750 | 37750 | 37700 | 1031 |
| 504 | 20230705 | 102200 | 2488533300 | 37750 | 37700 | 37750 | 37700 | 841 |
| 505 | 20230705 | 102100 | 2456827250 | 37700 | 37750 | 37750 | 37700 | 1299 |
| 506 | 20230705 | 102000 | 2407837700 | 37750 | 37850 | 37850 | 37750 | 88 |
| 507 | 20230705 | 101900 | 2404511450 | 37800 | 37800 | 37800 | 37750 | 196 |
| 508 | 20230705 | 101800 | 2397108600 | 37750 | 37800 | 37800 | 37750 | 139 |
| 509 | 20230705 | 101700 | 2391860600 | 37750 | 37750 | 37800 | 37750 | 136 |
| 510 | 20230705 | 101600 | 2386723550 | 37750 | 37800 | 37800 | 37750 | 257 |
| 511 | 20230705 | 101500 | 2377020500 | 37800 | 37750 | 37850 | 37750 | 66 |
| 512 | 20230705 | 101400 | 2374525400 | 37750 | 37700 | 37750 | 37700 | 455 |
| 513 | 20230705 | 101300 | 2357349200 | 37700 | 37800 | 37800 | 37700 | 523 |
| 514 | 20230705 | 101200 | 2337603400 | 37800 | 37850 | 37850 | 37800 | 40 |
| 515 | 20230705 | 101100 | 2336090900 | 37800 | 37900 | 37900 | 37800 | 312 |
| 516 | 20230705 | 101000 | 2324277050 | 37850 | 37850 | 37850 | 37850 | 58 |
| 517 | 20230705 | 100900 | 2322081750 | 37800 | 37900 | 37900 | 37800 | 317 |
| 518 | 20230705 | 100800 | 2310081550 | 37900 | 37900 | 37900 | 37850 | 45 |
| 519 | 20230705 | 100700 | 2308376200 | 37850 | 37800 | 37850 | 37750 | 71 |
| 520 | 20230705 | 100600 | 2305693350 | 37800 | 37750 | 37800 | 37700 | 493 |
| 521 | 20230705 | 100500 | 2287081350 | 37750 | 37750 | 37800 | 37750 | 100 |
| 522 | 20230705 | 100400 | 2283306100 | 37800 | 37800 | 37850 | 37800 | 494 |
| 523 | 20230705 | 100300 | 2264630300 | 37800 | 37800 | 37900 | 37800 | 56 |
| 524 | 20230705 | 100200 | 2262513100 | 37900 | 37800 | 37900 | 37750 | 437 |
| 525 | 20230705 | 100100 | 2245988700 | 37800 | 37800 | 37800 | 37800 | 83 |
| 526 | 20230705 | 100000 | 2242851300 | 37800 | 37750 | 37800 | 37650 | 778 |
| 527 | 20230705 | 095900 | 2213510250 | 37700 | 37800 | 37800 | 37700 | 1253 |
| 528 | 20230705 | 095800 | 2166247150 | 37750 | 37800 | 37850 | 37750 | 1698 |
| 529 | 20230705 | 095700 | 2102066050 | 37800 | 37850 | 37900 | 37800 | 839 |
| 530 | 20230705 | 095600 | 2070306950 | 37850 | 37900 | 37950 | 37850 | 187 |
| 531 | 20230705 | 095500 | 2063217900 | 37900 | 37900 | 37950 | 37900 | 157 |
| 532 | 20230705 | 095400 | 2057267000 | 37900 | 37950 | 37950 | 37900 | 932 |
| 533 | 20230705 | 095300 | 2021940500 | 37950 | 37950 | 38000 | 37950 | 644 |
| 534 | 20230705 | 095200 | 1997499350 | 37950 | 38000 | 38000 | 37950 | 958 |
| 535 | 20230705 | 095100 | 1961112850 | 38050 | 38000 | 38050 | 38000 | 110 |
| 536 | 20230705 | 095000 | 1956929000 | 38100 | 38100 | 38100 | 38100 | 74 |
| 537 | 20230705 | 094900 | 1954109600 | 38100 | 37950 | 38100 | 37950 | 199 |
| 538 | 20230705 | 094800 | 1946539600 | 38000 | 38100 | 38100 | 38000 | 447 |
| 539 | 20230705 | 094700 | 1929545000 | 38100 | 38050 | 38100 | 38050 | 70 |
| 540 | 20230705 | 094600 | 1926880050 | 38000 | 38000 | 38050 | 38000 | 159 |
| 541 | 20230705 | 094500 | 1920832650 | 38050 | 38000 | 38050 | 37900 | 565 |
| 542 | 20230705 | 094400 | 1899361950 | 37900 | 37900 | 37950 | 37850 | 1453 |
| 543 | 20230705 | 094300 | 1844287550 | 37900 | 38000 | 38050 | 37900 | 809 |
| 544 | 20230705 | 094200 | 1813566100 | 38000 | 38000 | 38050 | 38000 | 667 |
| 545 | 20230705 | 094100 | 1788219400 | 38050 | 38000 | 38050 | 38000 | 210 |
| 546 | 20230705 | 094000 | 1780234900 | 38000 | 38100 | 38100 | 38000 | 190 |
| 547 | 20230705 | 093900 | 1773005200 | 38050 | 38000 | 38100 | 38000 | 1105 |
| 548 | 20230705 | 093800 | 1731004500 | 37950 | 38000 | 38000 | 37950 | 167 |
| 549 | 20230705 | 093700 | 1724666200 | 37950 | 38050 | 38100 | 37950 | 3460 |
| 550 | 20230705 | 093600 | 1593238450 | 38050 | 38050 | 38100 | 38050 | 814 |
| 551 | 20230705 | 093500 | 1562262150 | 38050 | 38100 | 38150 | 38050 | 1846 |
| 552 | 20230705 | 093400 | 1491931400 | 38100 | 38200 | 38200 | 38100 | 1013 |
| 553 | 20230705 | 093300 | 1453276850 | 38200 | 38300 | 38300 | 38200 | 1375 |
| 554 | 20230705 | 093200 | 1400682600 | 38300 | 38350 | 38350 | 38250 | 458 |
| 555 | 20230705 | 093100 | 1383138750 | 38350 | 38250 | 38350 | 38250 | 662 |
| 556 | 20230705 | 093000 | 1357762000 | 38250 | 38300 | 38350 | 38250 | 1140 |
| 557 | 20230705 | 092900 | 1314087000 | 38300 | 38400 | 38400 | 38250 | 908 |
| 558 | 20230705 | 092800 | 1279307950 | 38400 | 38250 | 38400 | 38150 | 1993 |
| 559 | 20230705 | 092700 | 1202904600 | 38150 | 38200 | 38250 | 38150 | 1020 |
| 560 | 20230705 | 092600 | 1163922250 | 38250 | 38150 | 38250 | 38150 | 417 |
| 561 | 20230705 | 092500 | 1147974800 | 38150 | 38150 | 38150 | 38100 | 554 |
| 562 | 20230705 | 092400 | 1126839750 | 38150 | 38150 | 38250 | 38150 | 123 |
| 563 | 20230705 | 092300 | 1122146550 | 38150 | 38300 | 38350 | 38150 | 1368 |
| 564 | 20230705 | 092200 | 1069848800 | 38300 | 38300 | 38300 | 38250 | 460 |
| 565 | 20230705 | 092100 | 1052232700 | 38400 | 38400 | 38450 | 38300 | 503 |
| 566 | 20230705 | 092000 | 1032930750 | 38450 | 38400 | 38450 | 38350 | 1265 |
| 567 | 20230705 | 091900 | 984338500 | 38400 | 38200 | 38400 | 38200 | 1167 |
| 568 | 20230705 | 091800 | 939583300 | 38200 | 38050 | 38200 | 38050 | 880 |
| 569 | 20230705 | 091700 | 906034900 | 38100 | 38050 | 38100 | 38000 | 372 |
| 570 | 20230705 | 091600 | 891880650 | 38050 | 38000 | 38100 | 38000 | 102 |
| 571 | 20230705 | 091500 | 887998300 | 38050 | 38050 | 38100 | 37950 | 1929 |
| 572 | 20230705 | 091400 | 814644400 | 38050 | 38050 | 38100 | 38050 | 285 |
| 573 | 20230705 | 091300 | 803789600 | 38100 | 38100 | 38100 | 38050 | 34 |
| 574 | 20230705 | 091200 | 802494750 | 38100 | 38050 | 38100 | 38000 | 499 |
| 575 | 20230705 | 091100 | 783507850 | 38000 | 38100 | 38100 | 38000 | 1263 |
| 576 | 20230705 | 091000 | 735402550 | 38150 | 38100 | 38200 | 38100 | 441 |
| 577 | 20230705 | 090900 | 718587500 | 38200 | 38300 | 38300 | 38100 | 1347 |
| 578 | 20230705 | 090800 | 667149700 | 38250 | 38250 | 38350 | 38200 | 774 |
| 579 | 20230705 | 090700 | 637533300 | 38250 | 38300 | 38350 | 38250 | 681 |
| 580 | 20230705 | 090600 | 611456200 | 38300 | 38350 | 38450 | 38300 | 1463 |
| 581 | 20230705 | 090500 | 555306050 | 38400 | 38000 | 38400 | 37950 | 2999 |
| 582 | 20230705 | 090400 | 440774700 | 38050 | 38100 | 38100 | 37950 | 2411 |
| 583 | 20230705 | 090300 | 349126200 | 38000 | 38000 | 38150 | 37950 | 192 |
| 584 | 20230705 | 090200 | 341829100 | 37950 | 38200 | 38200 | 37950 | 3748 |
| 585 | 20230705 | 090100 | 199360950 | 38200 | 38250 | 38300 | 38150 | 1310 |
| 586 | 20230705 | 090000 | 149296150 | 38250 | 38300 | 38300 | 38100 | 3901 |