34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 192900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 5132 |
| 3 | 20230707 | 192800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20230707 | 192700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20230707 | 192600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20230707 | 192500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20230707 | 192400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20230707 | 192300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20230707 | 192200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20230707 | 192100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20230707 | 192000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20230707 | 191900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20230707 | 191800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20230707 | 191700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20230707 | 191600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20230707 | 191500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20230707 | 191400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20230707 | 191300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20230707 | 191200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20230707 | 191100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20230707 | 191000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20230707 | 190900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20230707 | 190800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20230707 | 190700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20230707 | 190600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20230707 | 190500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20230707 | 190400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20230707 | 190300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20230707 | 190200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20230707 | 190100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20230707 | 190000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20230707 | 185900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 5132 |
| 33 | 20230707 | 185800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20230707 | 185700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20230707 | 185600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20230707 | 185500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20230707 | 185400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20230707 | 185300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20230707 | 185200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20230707 | 185100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20230707 | 185000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20230707 | 184900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20230707 | 184800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20230707 | 184700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20230707 | 184600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20230707 | 184500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20230707 | 184400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20230707 | 184300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20230707 | 184200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20230707 | 184100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20230707 | 184000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20230707 | 183900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20230707 | 183800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20230707 | 183700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20230707 | 183600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20230707 | 183500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20230707 | 183400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20230707 | 183300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20230707 | 183200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20230707 | 183100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20230707 | 183000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20230707 | 182900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 5132 |
| 63 | 20230707 | 182800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20230707 | 182700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20230707 | 182600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20230707 | 182500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20230707 | 182400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20230707 | 182300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20230707 | 182200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20230707 | 182100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20230707 | 182000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20230707 | 181900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20230707 | 181800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20230707 | 181700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20230707 | 181600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20230707 | 181500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20230707 | 181400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20230707 | 181300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20230707 | 181200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20230707 | 181100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20230707 | 181000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20230707 | 180900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20230707 | 180800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20230707 | 180700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20230707 | 180600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20230707 | 180500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20230707 | 180400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20230707 | 180300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20230707 | 180200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20230707 | 180100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20230707 | 180000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20230707 | 175900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 5132 |
| 93 | 20230707 | 175800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20230707 | 175700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20230707 | 175600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20230707 | 175500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20230707 | 175400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20230707 | 175300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20230707 | 175200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20230707 | 175100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20230707 | 175000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20230707 | 174900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20230707 | 174800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20230707 | 174700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20230707 | 174600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20230707 | 174500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20230707 | 174400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20230707 | 174300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20230707 | 174200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20230707 | 174100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20230707 | 174000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20230707 | 173900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20230707 | 173800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20230707 | 173700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20230707 | 173600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20230707 | 173500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20230707 | 173400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20230707 | 173300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20230707 | 173200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20230707 | 173100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20230707 | 173000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20230707 | 172900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 5132 |
| 123 | 20230707 | 172800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20230707 | 172700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20230707 | 172600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20230707 | 172500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20230707 | 172400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20230707 | 172300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20230707 | 172200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20230707 | 172100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20230707 | 172000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20230707 | 171900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20230707 | 171800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20230707 | 171700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20230707 | 171600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20230707 | 171500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20230707 | 171400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20230707 | 171300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20230707 | 171200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20230707 | 171100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20230707 | 171000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20230707 | 170900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20230707 | 170800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20230707 | 170700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20230707 | 170600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20230707 | 170500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20230707 | 170400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20230707 | 170300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20230707 | 170200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20230707 | 170100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20230707 | 170000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20230707 | 165900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 5132 |
| 153 | 20230707 | 165800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20230707 | 165700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20230707 | 165600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20230707 | 165500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20230707 | 165400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20230707 | 165300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20230707 | 165200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20230707 | 165100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20230707 | 165000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20230707 | 164900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20230707 | 164800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20230707 | 164700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20230707 | 164600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20230707 | 164500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20230707 | 164400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20230707 | 164300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20230707 | 164200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20230707 | 164100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20230707 | 164000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20230707 | 163900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20230707 | 163800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20230707 | 163700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20230707 | 163600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20230707 | 163500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20230707 | 163400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20230707 | 163300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20230707 | 163200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20230707 | 163100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20230707 | 163000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20230707 | 162900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 5132 |
| 183 | 20230707 | 162800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20230707 | 162700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20230707 | 162600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20230707 | 162500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20230707 | 162400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20230707 | 162300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20230707 | 162200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20230707 | 162100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20230707 | 162000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20230707 | 161900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20230707 | 161800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20230707 | 161700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20230707 | 161600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 196 | 20230707 | 161500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 197 | 20230707 | 161400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 198 | 20230707 | 161300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 199 | 20230707 | 161200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 200 | 20230707 | 161100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 201 | 20230707 | 161000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 202 | 20230707 | 160900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 203 | 20230707 | 160800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 204 | 20230707 | 160700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 205 | 20230707 | 160600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 206 | 20230707 | 160500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 207 | 20230707 | 160400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 208 | 20230707 | 160300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 209 | 20230707 | 160200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 210 | 20230707 | 160100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 211 | 20230707 | 160000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 212 | 20230707 | 155900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 5132 |
| 213 | 20230707 | 155800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 214 | 20230707 | 155700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 215 | 20230707 | 155600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 216 | 20230707 | 155500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 217 | 20230707 | 155400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 218 | 20230707 | 155300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 219 | 20230707 | 155200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 220 | 20230707 | 155100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 221 | 20230707 | 155000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 222 | 20230707 | 154900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 223 | 20230707 | 154800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 224 | 20230707 | 154700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 225 | 20230707 | 154600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 226 | 20230707 | 154500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 227 | 20230707 | 154400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 228 | 20230707 | 154300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 229 | 20230707 | 154200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 230 | 20230707 | 154100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 231 | 20230707 | 154000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 232 | 20230707 | 153900 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 233 | 20230707 | 153800 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 234 | 20230707 | 153700 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 235 | 20230707 | 153600 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 236 | 20230707 | 153500 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 237 | 20230707 | 153400 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 238 | 20230707 | 153300 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 239 | 20230707 | 153200 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 240 | 20230707 | 153100 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 241 | 20230707 | 153000 | 13922902900 | 32200 | 32200 | 32200 | 32200 | 5132 |
| 242 | 20230707 | 152900 | 13757652500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 243 | 20230707 | 152800 | 13757652500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 244 | 20230707 | 152700 | 13757652500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 245 | 20230707 | 152600 | 13757652500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 246 | 20230707 | 152500 | 13757652500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 247 | 20230707 | 152400 | 13757652500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 248 | 20230707 | 152300 | 13757652500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 249 | 20230707 | 152200 | 13757652500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 250 | 20230707 | 152100 | 13757652500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 251 | 20230707 | 152000 | 13757652500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 252 | 20230707 | 151900 | 13757652500 | 32100 | 32100 | 32100 | 32000 | 1024 |
| 253 | 20230707 | 151800 | 13724835050 | 32100 | 32100 | 32100 | 32000 | 1014 |
| 254 | 20230707 | 151700 | 13692355950 | 32100 | 32100 | 32150 | 32000 | 1961 |
| 255 | 20230707 | 151600 | 13629434950 | 32100 | 32100 | 32150 | 32050 | 397 |
| 256 | 20230707 | 151500 | 13616691900 | 32100 | 32050 | 32100 | 32050 | 329 |
| 257 | 20230707 | 151400 | 13606143350 | 32050 | 32050 | 32100 | 32050 | 1241 |
| 258 | 20230707 | 151300 | 13566338050 | 32100 | 32050 | 32150 | 32000 | 913 |
| 259 | 20230707 | 151200 | 13537056600 | 32100 | 32000 | 32150 | 32000 | 1581 |
| 260 | 20230707 | 151100 | 13486297600 | 32000 | 32100 | 32150 | 32000 | 864 |
| 261 | 20230707 | 151000 | 13458583050 | 32100 | 32000 | 32150 | 32000 | 419 |
| 262 | 20230707 | 150900 | 13445137800 | 32000 | 32150 | 32200 | 32000 | 2227 |
| 263 | 20230707 | 150800 | 13373525850 | 32150 | 32050 | 32150 | 32050 | 250 |
| 264 | 20230707 | 150700 | 13365504200 | 32050 | 32150 | 32150 | 32000 | 1226 |
| 265 | 20230707 | 150600 | 13326208000 | 32150 | 32150 | 32200 | 32100 | 1447 |
| 266 | 20230707 | 150500 | 13279669850 | 32200 | 32250 | 32250 | 32150 | 818 |
| 267 | 20230707 | 150400 | 13253334400 | 32250 | 32250 | 32250 | 32200 | 1196 |
| 268 | 20230707 | 150300 | 13214768050 | 32250 | 32200 | 32300 | 32200 | 3273 |
| 269 | 20230707 | 150200 | 13109192350 | 32150 | 32150 | 32250 | 32100 | 853 |
| 270 | 20230707 | 150100 | 13081733600 | 32150 | 32200 | 32200 | 32150 | 1256 |
| 271 | 20230707 | 150000 | 13041296800 | 32150 | 32250 | 32250 | 32150 | 994 |
| 272 | 20230707 | 145900 | 13009261650 | 32250 | 32250 | 32250 | 32200 | 2869 |
| 273 | 20230707 | 145800 | 12916751400 | 32200 | 32200 | 32250 | 32200 | 598 |
| 274 | 20230707 | 145700 | 12897486300 | 32150 | 32150 | 32250 | 32150 | 1407 |
| 275 | 20230707 | 145600 | 12852164150 | 32200 | 32100 | 32200 | 32100 | 774 |
| 276 | 20230707 | 145500 | 12827251050 | 32150 | 32100 | 32150 | 32050 | 1920 |
| 277 | 20230707 | 145400 | 12765537150 | 32100 | 32100 | 32200 | 32100 | 1173 |
| 278 | 20230707 | 145300 | 12727843500 | 32150 | 32100 | 32150 | 32100 | 639 |
| 279 | 20230707 | 145200 | 12707301900 | 32100 | 32100 | 32150 | 32050 | 1852 |
| 280 | 20230707 | 145100 | 12647805850 | 32100 | 32100 | 32100 | 32050 | 694 |
| 281 | 20230707 | 145000 | 12625529600 | 32050 | 32100 | 32150 | 32000 | 3367 |
| 282 | 20230707 | 144900 | 12517657050 | 32100 | 32000 | 32100 | 32000 | 5235 |
| 283 | 20230707 | 144800 | 12350097700 | 32000 | 32000 | 32000 | 31950 | 1853 |
| 284 | 20230707 | 144700 | 12290841900 | 31950 | 31900 | 31950 | 31900 | 2039 |
| 285 | 20230707 | 144600 | 12225715250 | 31900 | 32000 | 32000 | 31900 | 722 |
| 286 | 20230707 | 144500 | 12202648450 | 32000 | 31950 | 32000 | 31950 | 2256 |
| 287 | 20230707 | 144400 | 12130458500 | 32000 | 32000 | 32000 | 31950 | 2615 |
| 288 | 20230707 | 144300 | 12046793500 | 32000 | 31950 | 32000 | 31850 | 805 |
| 289 | 20230707 | 144200 | 12021093950 | 31850 | 31950 | 31950 | 31750 | 15297 |
| 290 | 20230707 | 144100 | 11535018500 | 31950 | 32000 | 32000 | 31850 | 1878 |
| 291 | 20230707 | 144000 | 11475004000 | 32000 | 32000 | 32000 | 31950 | 881 |
| 292 | 20230707 | 143900 | 11446812800 | 32000 | 31950 | 32000 | 31950 | 630 |
| 293 | 20230707 | 143800 | 11426672200 | 32000 | 32000 | 32000 | 31950 | 1285 |
| 294 | 20230707 | 143700 | 11385559300 | 32000 | 32000 | 32000 | 31950 | 1768 |
| 295 | 20230707 | 143600 | 11328984900 | 32000 | 32000 | 32000 | 31950 | 1189 |
| 296 | 20230707 | 143500 | 11290938250 | 31950 | 32000 | 32000 | 31950 | 2053 |
| 297 | 20230707 | 143400 | 11225243650 | 32000 | 31950 | 32000 | 31950 | 806 |
| 298 | 20230707 | 143300 | 11199452800 | 32000 | 32000 | 32000 | 31950 | 7025 |
| 299 | 20230707 | 143200 | 10974659600 | 32000 | 31950 | 32000 | 31900 | 967 |
| 300 | 20230707 | 143100 | 10943753850 | 31900 | 31800 | 31900 | 31800 | 487 |
| 301 | 20230707 | 143000 | 10928246000 | 31800 | 31850 | 31900 | 31750 | 1976 |
| 302 | 20230707 | 142900 | 10865386550 | 31850 | 31900 | 31900 | 31800 | 804 |
| 303 | 20230707 | 142800 | 10839798500 | 31800 | 31850 | 31900 | 31800 | 954 |
| 304 | 20230707 | 142700 | 10809412050 | 31850 | 31800 | 31900 | 31800 | 407 |
| 305 | 20230707 | 142600 | 10796450050 | 31800 | 31850 | 31850 | 31800 | 1127 |
| 306 | 20230707 | 142500 | 10760588750 | 31850 | 31850 | 31900 | 31800 | 313 |
| 307 | 20230707 | 142400 | 10750624400 | 31900 | 31850 | 31900 | 31800 | 758 |
| 308 | 20230707 | 142300 | 10726509650 | 31900 | 31850 | 31950 | 31800 | 205 |
| 309 | 20230707 | 142200 | 10719974600 | 31950 | 31950 | 31950 | 31850 | 3227 |
| 310 | 20230707 | 142100 | 10617138450 | 32000 | 31950 | 32000 | 31900 | 677 |
| 311 | 20230707 | 142000 | 10595514350 | 31950 | 31950 | 32000 | 31900 | 164 |
| 312 | 20230707 | 141900 | 10590275050 | 31900 | 32000 | 32000 | 31900 | 170 |
| 313 | 20230707 | 141800 | 10584849150 | 32000 | 31950 | 32000 | 31950 | 199 |
| 314 | 20230707 | 141700 | 10578488100 | 32000 | 31950 | 32000 | 31950 | 333 |
| 315 | 20230707 | 141600 | 10567841150 | 31950 | 31950 | 32000 | 31950 | 113 |
| 316 | 20230707 | 141500 | 10564227100 | 32000 | 31950 | 32000 | 31950 | 702 |
| 317 | 20230707 | 141400 | 10541795850 | 31950 | 32000 | 32000 | 31950 | 370 |
| 318 | 20230707 | 141300 | 10529971000 | 32000 | 31950 | 32000 | 31950 | 344 |
| 319 | 20230707 | 141200 | 10518964650 | 32000 | 32000 | 32000 | 31950 | 203 |
| 320 | 20230707 | 141100 | 10512472300 | 31950 | 32000 | 32000 | 31950 | 125 |
| 321 | 20230707 | 141000 | 10508475150 | 31950 | 32000 | 32000 | 31950 | 101 |
| 322 | 20230707 | 140900 | 10505246750 | 31950 | 32000 | 32000 | 31950 | 530 |
| 323 | 20230707 | 140800 | 10488289600 | 32000 | 31950 | 32050 | 31900 | 3301 |
| 324 | 20230707 | 140700 | 10382646100 | 31900 | 31950 | 32000 | 31900 | 130 |
| 325 | 20230707 | 140600 | 10378495650 | 31950 | 31950 | 31950 | 31900 | 101 |
| 326 | 20230707 | 140500 | 10375269150 | 31900 | 32000 | 32000 | 31900 | 733 |
| 327 | 20230707 | 140400 | 10351825600 | 31950 | 32100 | 32100 | 31950 | 1433 |
| 328 | 20230707 | 140300 | 10306007900 | 32100 | 32150 | 32150 | 32050 | 1845 |
| 329 | 20230707 | 140200 | 10246865300 | 32150 | 32200 | 32200 | 32100 | 724 |
| 330 | 20230707 | 140100 | 10223611900 | 32150 | 32100 | 32150 | 32100 | 312 |
| 331 | 20230707 | 140000 | 10213587350 | 32150 | 32150 | 32150 | 32100 | 118 |
| 332 | 20230707 | 135900 | 10209794200 | 32150 | 32150 | 32200 | 32150 | 384 |
| 333 | 20230707 | 135800 | 10197441550 | 32150 | 32150 | 32200 | 32150 | 292 |
| 334 | 20230707 | 135700 | 10188052400 | 32250 | 32200 | 32250 | 32150 | 511 |
| 335 | 20230707 | 135600 | 10171581700 | 32200 | 32200 | 32200 | 32150 | 28 |
| 336 | 20230707 | 135500 | 10170680700 | 32200 | 32250 | 32250 | 32150 | 1024 |
| 337 | 20230707 | 135400 | 10137707450 | 32150 | 32200 | 32250 | 32150 | 334 |
| 338 | 20230707 | 135300 | 10126952500 | 32200 | 32200 | 32200 | 32150 | 218 |
| 339 | 20230707 | 135200 | 10119941100 | 32200 | 32200 | 32200 | 32100 | 319 |
| 340 | 20230707 | 135100 | 10109688000 | 32150 | 32100 | 32150 | 32100 | 467 |
| 341 | 20230707 | 135000 | 10094683700 | 32100 | 32150 | 32150 | 32100 | 94 |
| 342 | 20230707 | 134900 | 10091664150 | 32150 | 32150 | 32150 | 32100 | 149 |
| 343 | 20230707 | 134800 | 10086874750 | 32100 | 32150 | 32150 | 32100 | 65 |
| 344 | 20230707 | 134700 | 10084787850 | 32150 | 32150 | 32150 | 32100 | 114 |
| 345 | 20230707 | 134600 | 10081122900 | 32100 | 32150 | 32150 | 32100 | 128 |
| 346 | 20230707 | 134500 | 10077008700 | 32150 | 32150 | 32200 | 32150 | 85 |
| 347 | 20230707 | 134400 | 10074274250 | 32150 | 32100 | 32150 | 32100 | 115 |
| 348 | 20230707 | 134300 | 10070577700 | 32100 | 32150 | 32150 | 32100 | 151 |
| 349 | 20230707 | 134200 | 10065728550 | 32100 | 32150 | 32200 | 32100 | 242 |
| 350 | 20230707 | 134100 | 10057941900 | 32150 | 32100 | 32200 | 32100 | 21 |
| 351 | 20230707 | 134000 | 10057267250 | 32150 | 32150 | 32150 | 32100 | 211 |
| 352 | 20230707 | 133900 | 10050487000 | 32100 | 32100 | 32150 | 32100 | 13 |
| 353 | 20230707 | 133800 | 10050069650 | 32100 | 32200 | 32200 | 32100 | 394 |
| 354 | 20230707 | 133700 | 10037402150 | 32200 | 32300 | 32300 | 32200 | 558 |
| 355 | 20230707 | 133600 | 10019434250 | 32350 | 32250 | 32350 | 32200 | 198 |
| 356 | 20230707 | 133500 | 10013045050 | 32350 | 32250 | 32400 | 32200 | 269 |
| 357 | 20230707 | 133400 | 10004357750 | 32200 | 32150 | 32400 | 32150 | 1542 |
| 358 | 20230707 | 133300 | 9954546000 | 32150 | 32100 | 32150 | 32100 | 151 |
| 359 | 20230707 | 133200 | 9949696200 | 32150 | 32150 | 32150 | 32100 | 243 |
| 360 | 20230707 | 133100 | 9941884100 | 32150 | 32100 | 32150 | 32100 | 184 |
| 361 | 20230707 | 133000 | 9935969700 | 32150 | 32050 | 32150 | 32050 | 106 |
| 362 | 20230707 | 132900 | 9932567600 | 32050 | 32100 | 32150 | 32050 | 149 |
| 363 | 20230707 | 132800 | 9927789650 | 32100 | 32150 | 32150 | 32100 | 125 |
| 364 | 20230707 | 132700 | 9923774950 | 32150 | 32100 | 32150 | 32100 | 411 |
| 365 | 20230707 | 132600 | 9910581450 | 32200 | 32200 | 32200 | 32100 | 258 |
| 366 | 20230707 | 132500 | 9902287500 | 32150 | 32100 | 32150 | 32100 | 134 |
| 367 | 20230707 | 132400 | 9897980800 | 32100 | 32100 | 32100 | 32050 | 245 |
| 368 | 20230707 | 132300 | 9890117950 | 32100 | 32100 | 32100 | 32050 | 126 |
| 369 | 20230707 | 132200 | 9886077050 | 32050 | 32100 | 32150 | 32050 | 202 |
| 370 | 20230707 | 132100 | 9879595550 | 32150 | 32150 | 32150 | 32050 | 143 |
| 371 | 20230707 | 132000 | 9875005500 | 32150 | 32100 | 32150 | 32050 | 282 |
| 372 | 20230707 | 131900 | 9865954350 | 32050 | 32100 | 32100 | 32000 | 370 |
| 373 | 20230707 | 131800 | 9854113600 | 32050 | 32100 | 32100 | 32050 | 125 |
| 374 | 20230707 | 131700 | 9850105200 | 32000 | 32000 | 32100 | 32000 | 277 |
| 375 | 20230707 | 131600 | 9841238100 | 32000 | 31950 | 32000 | 31900 | 121 |
| 376 | 20230707 | 131500 | 9837372250 | 31900 | 31900 | 31950 | 31900 | 137 |
| 377 | 20230707 | 131400 | 9832998600 | 31950 | 32000 | 32000 | 31900 | 156 |
| 378 | 20230707 | 131300 | 9828014350 | 32000 | 32000 | 32000 | 31900 | 141 |
| 379 | 20230707 | 131200 | 9823507000 | 32000 | 31950 | 32050 | 31950 | 64 |
| 380 | 20230707 | 131100 | 9821460200 | 32000 | 31950 | 32000 | 31950 | 478 |
| 381 | 20230707 | 131000 | 9806187700 | 31950 | 31900 | 31950 | 31900 | 87 |
| 382 | 20230707 | 130900 | 9803411250 | 31850 | 31900 | 31900 | 31850 | 169 |
| 383 | 20230707 | 130800 | 9798028050 | 31850 | 31850 | 31950 | 31850 | 1122 |
| 384 | 20230707 | 130700 | 9762281450 | 31850 | 31900 | 31950 | 31850 | 1596 |
| 385 | 20230707 | 130600 | 9711386200 | 31950 | 31950 | 31950 | 31900 | 148 |
| 386 | 20230707 | 130500 | 9706661950 | 31950 | 31950 | 31950 | 31900 | 102 |
| 387 | 20230707 | 130400 | 9703406800 | 31950 | 31950 | 31950 | 31900 | 220 |
| 388 | 20230707 | 130300 | 9696383050 | 31950 | 31900 | 31950 | 31900 | 182 |
| 389 | 20230707 | 130200 | 9690572800 | 31900 | 31900 | 31950 | 31900 | 115 |
| 390 | 20230707 | 130100 | 9686902250 | 31950 | 32000 | 32000 | 31900 | 174 |
| 391 | 20230707 | 130000 | 9681343450 | 32000 | 31950 | 32000 | 31950 | 777 |
| 392 | 20230707 | 125900 | 9656484300 | 31950 | 31950 | 32000 | 31950 | 55 |
| 393 | 20230707 | 125800 | 9654725900 | 32000 | 31950 | 32000 | 31950 | 274 |
| 394 | 20230707 | 125700 | 9645967050 | 31950 | 32000 | 32000 | 31950 | 91 |
| 395 | 20230707 | 125600 | 9643055450 | 32050 | 32000 | 32050 | 31950 | 157 |
| 396 | 20230707 | 125500 | 9638035800 | 32000 | 31950 | 32000 | 31950 | 55 |
| 397 | 20230707 | 125400 | 9636276750 | 31950 | 32000 | 32000 | 31900 | 800 |
| 398 | 20230707 | 125300 | 9610715400 | 32000 | 32050 | 32050 | 31950 | 343 |
| 399 | 20230707 | 125200 | 9599744850 | 32050 | 32050 | 32050 | 32000 | 122 |
| 400 | 20230707 | 125100 | 9595835100 | 32050 | 32000 | 32050 | 32000 | 123 |
| 401 | 20230707 | 125000 | 9591893650 | 32000 | 32000 | 32050 | 31950 | 360 |
| 402 | 20230707 | 124900 | 9580373650 | 31950 | 31950 | 32000 | 31950 | 327 |
| 403 | 20230707 | 124800 | 9569923650 | 31950 | 32000 | 32000 | 31950 | 122 |
| 404 | 20230707 | 124700 | 9566025350 | 32000 | 32050 | 32050 | 31950 | 21 |
| 405 | 20230707 | 124600 | 9565353750 | 32050 | 32000 | 32050 | 31950 | 320 |
| 406 | 20230707 | 124500 | 9555112400 | 32000 | 31950 | 32050 | 31950 | 289 |
| 407 | 20230707 | 124400 | 9545863050 | 32000 | 32050 | 32050 | 32000 | 654 |
| 408 | 20230707 | 124300 | 9524930400 | 32000 | 32050 | 32050 | 32000 | 707 |
| 409 | 20230707 | 124200 | 9502305500 | 32050 | 32050 | 32050 | 32000 | 1136 |
| 410 | 20230707 | 124100 | 9465896750 | 32100 | 32100 | 32100 | 32050 | 260 |
| 411 | 20230707 | 124000 | 9457551200 | 32100 | 32100 | 32100 | 32050 | 545 |
| 412 | 20230707 | 123900 | 9440082400 | 32100 | 32150 | 32150 | 32100 | 666 |
| 413 | 20230707 | 123800 | 9418701450 | 32150 | 32150 | 32150 | 32100 | 133 |
| 414 | 20230707 | 123700 | 9414426100 | 32100 | 32100 | 32150 | 32100 | 184 |
| 415 | 20230707 | 123600 | 9408519650 | 32100 | 32150 | 32150 | 32100 | 3321 |
| 416 | 20230707 | 123500 | 9301853700 | 32200 | 32200 | 32250 | 32150 | 132 |
| 417 | 20230707 | 123400 | 9297603750 | 32250 | 32200 | 32250 | 32150 | 81 |
| 418 | 20230707 | 123300 | 9294995750 | 32150 | 32200 | 32200 | 32150 | 363 |
| 419 | 20230707 | 123200 | 9283320150 | 32250 | 32250 | 32250 | 32150 | 1119 |
| 420 | 20230707 | 123100 | 9247286850 | 32200 | 32300 | 32300 | 32200 | 854 |
| 421 | 20230707 | 123000 | 9219744950 | 32300 | 32300 | 32350 | 32300 | 136 |
| 422 | 20230707 | 122900 | 9215351750 | 32300 | 32300 | 32350 | 32250 | 199 |
| 423 | 20230707 | 122800 | 9208921150 | 32250 | 32350 | 32350 | 32250 | 796 |
| 424 | 20230707 | 122700 | 9183212250 | 32300 | 32350 | 32350 | 32300 | 77 |
| 425 | 20230707 | 122600 | 9180722000 | 32350 | 32350 | 32350 | 32300 | 45 |
| 426 | 20230707 | 122500 | 9179267250 | 32300 | 32400 | 32500 | 32300 | 237 |
| 427 | 20230707 | 122400 | 9171599300 | 32400 | 32350 | 32400 | 32350 | 23 |
| 428 | 20230707 | 122300 | 9170854750 | 32350 | 32400 | 32400 | 32350 | 494 |
| 429 | 20230707 | 122200 | 9154870200 | 32400 | 32350 | 32400 | 32350 | 561 |
| 430 | 20230707 | 122100 | 9136699650 | 32400 | 32450 | 32450 | 32400 | 206 |
| 431 | 20230707 | 122000 | 9130024900 | 32400 | 32450 | 32500 | 32400 | 132 |
| 432 | 20230707 | 121900 | 9125741400 | 32450 | 32500 | 32500 | 32450 | 58 |
| 433 | 20230707 | 121800 | 9123856500 | 32500 | 32550 | 32600 | 32400 | 2874 |
| 434 | 20230707 | 121700 | 9030181750 | 32400 | 32450 | 32500 | 32400 | 551 |
| 435 | 20230707 | 121600 | 9012317900 | 32450 | 32500 | 32650 | 32450 | 284 |
| 436 | 20230707 | 121500 | 9003087700 | 32500 | 32450 | 32500 | 32400 | 390 |
| 437 | 20230707 | 121400 | 8990415900 | 32400 | 32400 | 32500 | 32400 | 490 |
| 438 | 20230707 | 121300 | 8974529500 | 32400 | 32500 | 32500 | 32400 | 948 |
| 439 | 20230707 | 121200 | 8943788750 | 32500 | 32400 | 32500 | 32400 | 222 |
| 440 | 20230707 | 121100 | 8936585250 | 32400 | 32450 | 32450 | 32400 | 96 |
| 441 | 20230707 | 121000 | 8933474600 | 32400 | 32450 | 32500 | 32400 | 105 |
| 442 | 20230707 | 120900 | 8930067700 | 32450 | 32400 | 32450 | 32400 | 210 |
| 443 | 20230707 | 120800 | 8923257550 | 32500 | 32450 | 32500 | 32350 | 206 |
| 444 | 20230707 | 120700 | 8916580300 | 32400 | 32400 | 32450 | 32400 | 94 |
| 445 | 20230707 | 120600 | 8913534100 | 32400 | 32400 | 32450 | 32350 | 305 |
| 446 | 20230707 | 120500 | 8903643150 | 32400 | 32350 | 32450 | 32350 | 101 |
| 447 | 20230707 | 120400 | 8900371200 | 32350 | 32350 | 32350 | 32350 | 93 |
| 448 | 20230707 | 120300 | 8897362650 | 32350 | 32350 | 32400 | 32300 | 701 |
| 449 | 20230707 | 120200 | 8874677600 | 32350 | 32450 | 32450 | 32350 | 22 |
| 450 | 20230707 | 120100 | 8873965600 | 32300 | 32250 | 32300 | 32250 | 205 |
| 451 | 20230707 | 120000 | 8867345650 | 32300 | 32300 | 32300 | 32250 | 362 |
| 452 | 20230707 | 115900 | 8855656100 | 32300 | 32300 | 32300 | 32250 | 27 |
| 453 | 20230707 | 115800 | 8854785150 | 32300 | 32250 | 32300 | 32250 | 144 |
| 454 | 20230707 | 115700 | 8850138350 | 32250 | 32400 | 32400 | 32200 | 688 |
| 455 | 20230707 | 115600 | 8827906650 | 32400 | 32250 | 32400 | 32250 | 374 |
| 456 | 20230707 | 115500 | 8815827850 | 32250 | 32300 | 32300 | 32250 | 86 |
| 457 | 20230707 | 115400 | 8813051700 | 32300 | 32250 | 32300 | 32250 | 255 |
| 458 | 20230707 | 115300 | 8804827200 | 32300 | 32300 | 32300 | 32200 | 519 |
| 459 | 20230707 | 115200 | 8788089150 | 32250 | 32350 | 32400 | 32250 | 99 |
| 460 | 20230707 | 115100 | 8784887300 | 32350 | 32300 | 32400 | 32300 | 207 |
| 461 | 20230707 | 115000 | 8778190000 | 32350 | 32300 | 32350 | 32250 | 177 |
| 462 | 20230707 | 114900 | 8772469050 | 32250 | 32250 | 32300 | 32200 | 478 |
| 463 | 20230707 | 114800 | 8757058750 | 32200 | 32250 | 32300 | 32200 | 498 |
| 464 | 20230707 | 114700 | 8741006300 | 32250 | 32200 | 32250 | 32200 | 158 |
| 465 | 20230707 | 114600 | 8735913400 | 32250 | 32300 | 32350 | 32200 | 1569 |
| 466 | 20230707 | 114500 | 8685308150 | 32300 | 32350 | 32400 | 32300 | 746 |
| 467 | 20230707 | 114400 | 8661211700 | 32350 | 32400 | 32400 | 32350 | 40 |
| 468 | 20230707 | 114300 | 8659916600 | 32400 | 32300 | 32400 | 32300 | 894 |
| 469 | 20230707 | 114200 | 8631020950 | 32350 | 32300 | 32350 | 32300 | 137 |
| 470 | 20230707 | 114100 | 8626591500 | 32300 | 32350 | 32350 | 32300 | 316 |
| 471 | 20230707 | 114000 | 8616376500 | 32300 | 32450 | 32450 | 32300 | 1272 |
| 472 | 20230707 | 113900 | 8575238100 | 32400 | 32500 | 32500 | 32400 | 244 |
| 473 | 20230707 | 113800 | 8567319600 | 32500 | 32550 | 32550 | 32450 | 1901 |
| 474 | 20230707 | 113700 | 8505497700 | 32550 | 32600 | 32600 | 32550 | 35 |
| 475 | 20230707 | 113600 | 8504357900 | 32600 | 32550 | 32600 | 32550 | 261 |
| 476 | 20230707 | 113500 | 8495850200 | 32600 | 32600 | 32600 | 32550 | 58 |
| 477 | 20230707 | 113400 | 8493959550 | 32550 | 32550 | 32600 | 32550 | 136 |
| 478 | 20230707 | 113300 | 8489530450 | 32550 | 32550 | 32600 | 32500 | 202 |
| 479 | 20230707 | 113200 | 8482955850 | 32500 | 32550 | 32550 | 32500 | 144 |
| 480 | 20230707 | 113100 | 8478272200 | 32550 | 32500 | 32550 | 32500 | 136 |
| 481 | 20230707 | 113000 | 8473846350 | 32550 | 32600 | 32600 | 32500 | 165 |
| 482 | 20230707 | 112900 | 8468475600 | 32600 | 32500 | 32600 | 32500 | 35 |
| 483 | 20230707 | 112800 | 8467336150 | 32600 | 32500 | 32600 | 32450 | 116 |
| 484 | 20230707 | 112700 | 8463566300 | 32350 | 32500 | 32500 | 32350 | 110 |
| 485 | 20230707 | 112600 | 8459997250 | 32500 | 32600 | 32600 | 32450 | 304 |
| 486 | 20230707 | 112500 | 8450116150 | 32500 | 32650 | 32700 | 32500 | 225 |
| 487 | 20230707 | 112400 | 8442775050 | 32650 | 32550 | 32700 | 32550 | 331 |
| 488 | 20230707 | 112300 | 8431972500 | 32500 | 32550 | 32650 | 32500 | 48 |
| 489 | 20230707 | 112200 | 8430410150 | 32550 | 32650 | 32700 | 32500 | 95 |
| 490 | 20230707 | 112100 | 8427311650 | 32600 | 32600 | 32700 | 32600 | 1030 |
| 491 | 20230707 | 112000 | 8393697450 | 32600 | 32500 | 32600 | 32500 | 232 |
| 492 | 20230707 | 111900 | 8386147000 | 32500 | 32500 | 32550 | 32500 | 191 |
| 493 | 20230707 | 111800 | 8379934250 | 32550 | 32550 | 32550 | 32500 | 250 |
| 494 | 20230707 | 111700 | 8371801350 | 32550 | 32400 | 32550 | 32350 | 1277 |
| 495 | 20230707 | 111600 | 8330322300 | 32400 | 32400 | 32400 | 32350 | 404 |
| 496 | 20230707 | 111500 | 8317233850 | 32400 | 32350 | 32400 | 32350 | 30 |
| 497 | 20230707 | 111400 | 8316263100 | 32400 | 32350 | 32400 | 32350 | 44 |
| 498 | 20230707 | 111300 | 8314837950 | 32400 | 32400 | 32400 | 32300 | 202 |
| 499 | 20230707 | 111200 | 8308312350 | 32350 | 32350 | 32350 | 32350 | 222 |
| 500 | 20230707 | 111100 | 8301130650 | 32350 | 32300 | 32350 | 32300 | 140 |
| 501 | 20230707 | 111000 | 8296607750 | 32350 | 32300 | 32350 | 32250 | 369 |
| 502 | 20230707 | 110900 | 8284689300 | 32300 | 32350 | 32350 | 32300 | 39 |
| 503 | 20230707 | 110800 | 8283429150 | 32350 | 32300 | 32350 | 32300 | 373 |
| 504 | 20230707 | 110700 | 8271378400 | 32300 | 32300 | 32350 | 32300 | 286 |
| 505 | 20230707 | 110600 | 8262140150 | 32350 | 32350 | 32350 | 32300 | 82 |
| 506 | 20230707 | 110500 | 8259490700 | 32400 | 32400 | 32450 | 32300 | 120 |
| 507 | 20230707 | 110400 | 8255603150 | 32450 | 32500 | 32500 | 32300 | 124 |
| 508 | 20230707 | 110300 | 8251590300 | 32450 | 32350 | 32450 | 32350 | 526 |
| 509 | 20230707 | 110200 | 8234538200 | 32350 | 32350 | 32400 | 32300 | 97 |
| 510 | 20230707 | 110100 | 8231400850 | 32350 | 32400 | 32450 | 32350 | 180 |
| 511 | 20230707 | 110000 | 8225575700 | 32450 | 32400 | 32450 | 32400 | 183 |
| 512 | 20230707 | 105900 | 8219645850 | 32400 | 32400 | 32400 | 32300 | 394 |
| 513 | 20230707 | 105800 | 8206895800 | 32450 | 32350 | 32450 | 32350 | 172 |
| 514 | 20230707 | 105700 | 8201319900 | 32350 | 32350 | 32350 | 32300 | 280 |
| 515 | 20230707 | 105600 | 8192269850 | 32300 | 32350 | 32350 | 32300 | 882 |
| 516 | 20230707 | 105500 | 8163780850 | 32350 | 32450 | 32450 | 32350 | 28 |
| 517 | 20230707 | 105400 | 8162874800 | 32450 | 32500 | 32500 | 32350 | 144 |
| 518 | 20230707 | 105300 | 8158212950 | 32500 | 32450 | 32500 | 32300 | 57 |
| 519 | 20230707 | 105200 | 8156365050 | 32450 | 32300 | 32450 | 32300 | 1753 |
| 520 | 20230707 | 105100 | 8099597850 | 32300 | 32300 | 32300 | 32250 | 1275 |
| 521 | 20230707 | 105000 | 8058420600 | 32350 | 32400 | 32400 | 32250 | 176 |
| 522 | 20230707 | 104900 | 8052724650 | 32350 | 32300 | 32350 | 32250 | 107 |
| 523 | 20230707 | 104800 | 8049270500 | 32300 | 32350 | 32400 | 32250 | 533 |
| 524 | 20230707 | 104700 | 8032011950 | 32350 | 32250 | 32350 | 32250 | 45 |
| 525 | 20230707 | 104600 | 8030560350 | 32250 | 32250 | 32300 | 32200 | 499 |
| 526 | 20230707 | 104500 | 8014470600 | 32200 | 32250 | 32250 | 32200 | 545 |
| 527 | 20230707 | 104400 | 7996920900 | 32200 | 32350 | 32350 | 32200 | 961 |
| 528 | 20230707 | 104300 | 7965916650 | 32350 | 32400 | 32400 | 32350 | 246 |
| 529 | 20230707 | 104200 | 7957957950 | 32450 | 32400 | 32450 | 32350 | 106 |
| 530 | 20230707 | 104100 | 7954524050 | 32450 | 32550 | 32550 | 32450 | 9 |
| 531 | 20230707 | 104000 | 7954231550 | 32550 | 32550 | 32550 | 32500 | 349 |
| 532 | 20230707 | 103900 | 7942876250 | 32550 | 32500 | 32650 | 32350 | 1122 |
| 533 | 20230707 | 103800 | 7906287050 | 32500 | 32450 | 32500 | 32350 | 2448 |
| 534 | 20230707 | 103700 | 7826799050 | 32450 | 32400 | 32450 | 32400 | 937 |
| 535 | 20230707 | 103600 | 7796422650 | 32450 | 32400 | 32450 | 32400 | 448 |
| 536 | 20230707 | 103500 | 7781892950 | 32350 | 32450 | 32450 | 32350 | 282 |
| 537 | 20230707 | 103400 | 7772754050 | 32450 | 32400 | 32450 | 32400 | 366 |
| 538 | 20230707 | 103300 | 7760887600 | 32350 | 32300 | 32350 | 32250 | 5513 |
| 539 | 20230707 | 103200 | 7582797150 | 32250 | 32250 | 32300 | 32250 | 257 |
| 540 | 20230707 | 103100 | 7574508700 | 32250 | 32200 | 32300 | 32200 | 933 |
| 541 | 20230707 | 103000 | 7544422100 | 32200 | 32150 | 32200 | 32150 | 1365 |
| 542 | 20230707 | 102900 | 7500492400 | 32150 | 32150 | 32150 | 32100 | 941 |
| 543 | 20230707 | 102800 | 7470239800 | 32150 | 32200 | 32250 | 32150 | 1849 |
| 544 | 20230707 | 102700 | 7410726700 | 32250 | 32250 | 32400 | 32250 | 1767 |
| 545 | 20230707 | 102600 | 7353696200 | 32250 | 32250 | 32250 | 32200 | 2326 |
| 546 | 20230707 | 102500 | 7278690700 | 32300 | 32350 | 32400 | 32250 | 1594 |
| 547 | 20230707 | 102400 | 7227196700 | 32350 | 32350 | 32400 | 32300 | 1110 |
| 548 | 20230707 | 102300 | 7191292150 | 32350 | 32400 | 32450 | 32350 | 1427 |
| 549 | 20230707 | 102200 | 7145096050 | 32400 | 32500 | 32550 | 32400 | 2062 |
| 550 | 20230707 | 102100 | 7078173850 | 32500 | 32500 | 32550 | 32500 | 268 |
| 551 | 20230707 | 102000 | 7069463550 | 32500 | 32600 | 32650 | 32500 | 1327 |
| 552 | 20230707 | 101900 | 7026223800 | 32600 | 32600 | 32650 | 32550 | 447 |
| 553 | 20230707 | 101800 | 7011651700 | 32600 | 32700 | 32700 | 32600 | 1302 |
| 554 | 20230707 | 101700 | 6969114300 | 32750 | 32800 | 32800 | 32700 | 391 |
| 555 | 20230707 | 101600 | 6956310150 | 32750 | 32850 | 32850 | 32750 | 845 |
| 556 | 20230707 | 101500 | 6928625700 | 32850 | 32800 | 32850 | 32800 | 253 |
| 557 | 20230707 | 101400 | 6920316900 | 32850 | 32850 | 32850 | 32800 | 452 |
| 558 | 20230707 | 101300 | 6905490750 | 32800 | 32850 | 32850 | 32800 | 174 |
| 559 | 20230707 | 101200 | 6899780700 | 32850 | 32850 | 32850 | 32750 | 495 |
| 560 | 20230707 | 101100 | 6883541800 | 32800 | 32700 | 32850 | 32700 | 309 |
| 561 | 20230707 | 101000 | 6873412450 | 32700 | 32800 | 32800 | 32700 | 302 |
| 562 | 20230707 | 100900 | 6863521700 | 32750 | 32750 | 32800 | 32650 | 568 |
| 563 | 20230707 | 100800 | 6844919900 | 32750 | 32600 | 32750 | 32550 | 938 |
| 564 | 20230707 | 100700 | 6814315250 | 32550 | 32650 | 32650 | 32550 | 898 |
| 565 | 20230707 | 100600 | 6785056550 | 32600 | 32600 | 32650 | 32550 | 1748 |
| 566 | 20230707 | 100500 | 6728079800 | 32600 | 32600 | 32650 | 32600 | 83 |
| 567 | 20230707 | 100400 | 6725372650 | 32650 | 32600 | 32800 | 32600 | 352 |
| 568 | 20230707 | 100300 | 6713881250 | 32600 | 32550 | 32650 | 32550 | 386 |
| 569 | 20230707 | 100200 | 6701309750 | 32550 | 32650 | 32650 | 32550 | 448 |
| 570 | 20230707 | 100100 | 6686710400 | 32600 | 32650 | 32650 | 32600 | 231 |
| 571 | 20230707 | 100000 | 6679175450 | 32650 | 32850 | 32850 | 32550 | 3439 |
| 572 | 20230707 | 095900 | 6566810250 | 32850 | 33050 | 33100 | 32850 | 3795 |
| 573 | 20230707 | 095800 | 6441715800 | 33050 | 33050 | 33100 | 33000 | 317 |
| 574 | 20230707 | 095700 | 6431238700 | 33000 | 33050 | 33100 | 33000 | 1326 |
| 575 | 20230707 | 095600 | 6387429600 | 33050 | 33200 | 33200 | 33050 | 1953 |
| 576 | 20230707 | 095500 | 6322773350 | 33150 | 33200 | 33250 | 33150 | 3053 |
| 577 | 20230707 | 095400 | 6221482400 | 33200 | 33300 | 33350 | 33200 | 1780 |
| 578 | 20230707 | 095300 | 6162282400 | 33350 | 33350 | 33350 | 33300 | 1304 |
| 579 | 20230707 | 095200 | 6118822450 | 33300 | 33250 | 33300 | 33250 | 527 |
| 580 | 20230707 | 095100 | 6101289650 | 33300 | 33350 | 33400 | 33250 | 2092 |
| 581 | 20230707 | 095000 | 6031625500 | 33350 | 33500 | 33500 | 33350 | 1576 |
| 582 | 20230707 | 094900 | 5978953250 | 33450 | 33500 | 33500 | 33400 | 3301 |
| 583 | 20230707 | 094800 | 5868479850 | 33300 | 33450 | 33550 | 33050 | 6780 |
| 584 | 20230707 | 094700 | 5642342050 | 33550 | 33400 | 33650 | 33400 | 13589 |
| 585 | 20230707 | 094600 | 5186791450 | 33400 | 33350 | 33450 | 33300 | 6351 |
| 586 | 20230707 | 094500 | 4974874650 | 33350 | 33200 | 33400 | 33200 | 4691 |
| 587 | 20230707 | 094400 | 4818518500 | 33250 | 33200 | 33250 | 33050 | 5166 |
| 588 | 20230707 | 094300 | 4647101300 | 33200 | 33000 | 33200 | 33000 | 5155 |
| 589 | 20230707 | 094200 | 4476578600 | 33050 | 32650 | 33100 | 32650 | 8122 |
| 590 | 20230707 | 094100 | 4208820450 | 32650 | 32700 | 32700 | 32600 | 252 |
| 591 | 20230707 | 094000 | 4200596050 | 32600 | 32850 | 32850 | 32600 | 2502 |
| 592 | 20230707 | 093900 | 4118846050 | 32800 | 32700 | 32850 | 32700 | 607 |
| 593 | 20230707 | 093800 | 4098943050 | 32750 | 32700 | 32750 | 32700 | 691 |
| 594 | 20230707 | 093700 | 4076315650 | 32650 | 32650 | 32700 | 32550 | 477 |
| 595 | 20230707 | 093600 | 4060747300 | 32550 | 32500 | 32700 | 32500 | 927 |
| 596 | 20230707 | 093500 | 4030565050 | 32650 | 32600 | 32650 | 32450 | 503 |
| 597 | 20230707 | 093400 | 4014187850 | 32550 | 32350 | 32550 | 32350 | 457 |
| 598 | 20230707 | 093300 | 3999345450 | 32350 | 32550 | 32650 | 32350 | 3992 |
| 599 | 20230707 | 093200 | 3869712700 | 32550 | 32700 | 32750 | 32550 | 453 |
| 600 | 20230707 | 093100 | 3854935450 | 32650 | 32550 | 32750 | 32550 | 205 |
| 601 | 20230707 | 093000 | 3848232100 | 32600 | 32450 | 32700 | 32450 | 619 |
| 602 | 20230707 | 092900 | 3828047000 | 32500 | 32700 | 32700 | 32350 | 2566 |
| 603 | 20230707 | 092800 | 3744537850 | 32650 | 32550 | 32800 | 32550 | 901 |
| 604 | 20230707 | 092700 | 3715126250 | 32600 | 32550 | 32700 | 32550 | 508 |
| 605 | 20230707 | 092600 | 3698541450 | 32450 | 32600 | 32850 | 32450 | 2564 |
| 606 | 20230707 | 092500 | 3615068700 | 32650 | 32450 | 32650 | 32400 | 356 |
| 607 | 20230707 | 092400 | 3603484100 | 32400 | 32400 | 32500 | 32350 | 2022 |
| 608 | 20230707 | 092300 | 3537893000 | 32400 | 32200 | 32450 | 32100 | 3679 |
| 609 | 20230707 | 092200 | 3419316600 | 32150 | 32450 | 32500 | 32150 | 2231 |
| 610 | 20230707 | 092100 | 3347227300 | 32400 | 32750 | 32750 | 32400 | 4330 |
| 611 | 20230707 | 092000 | 3206183000 | 32750 | 32750 | 32950 | 32650 | 859 |
| 612 | 20230707 | 091900 | 3178077800 | 32800 | 32950 | 33100 | 32800 | 7395 |
| 613 | 20230707 | 091800 | 2934469850 | 32900 | 33000 | 33000 | 32900 | 2519 |
| 614 | 20230707 | 091700 | 2851581200 | 33000 | 32800 | 33000 | 32700 | 2176 |
| 615 | 20230707 | 091600 | 2780048350 | 32750 | 32800 | 32800 | 32650 | 574 |
| 616 | 20230707 | 091500 | 2761266200 | 32750 | 32650 | 32750 | 32550 | 4149 |
| 617 | 20230707 | 091400 | 2625759050 | 32750 | 32850 | 32850 | 32600 | 939 |
| 618 | 20230707 | 091300 | 2595016100 | 32900 | 32800 | 32950 | 32800 | 1010 |
| 619 | 20230707 | 091200 | 2561817500 | 32800 | 32500 | 32900 | 32500 | 1507 |
| 620 | 20230707 | 091100 | 2512548900 | 32500 | 32700 | 32750 | 32500 | 2793 |
| 621 | 20230707 | 091000 | 2421554250 | 32700 | 32950 | 33000 | 32700 | 2425 |
| 622 | 20230707 | 090900 | 2342026150 | 32800 | 33100 | 33250 | 32700 | 3661 |
| 623 | 20230707 | 090800 | 2221609300 | 33150 | 33300 | 33350 | 33050 | 4065 |
| 624 | 20230707 | 090700 | 2086457550 | 33300 | 33200 | 33350 | 32950 | 4951 |
| 625 | 20230707 | 090600 | 1922292100 | 33100 | 33550 | 33600 | 33050 | 7659 |
| 626 | 20230707 | 090500 | 1666555500 | 33500 | 33000 | 33500 | 33000 | 9995 |
| 627 | 20230707 | 090400 | 1333952450 | 33000 | 32550 | 33000 | 32550 | 6669 |
| 628 | 20230707 | 090300 | 1115149100 | 32650 | 32550 | 32650 | 32350 | 5733 |
| 629 | 20230707 | 090200 | 928923150 | 32550 | 32800 | 32950 | 32300 | 8350 |
| 630 | 20230707 | 090100 | 656561500 | 32700 | 32600 | 32950 | 32550 | 10994 |
| 631 | 20230707 | 090000 | 296495800 | 32650 | 31850 | 32650 | 31850 | 8770 |