32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 190800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 3892 |
| 3 | 20230707 | 190700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20230707 | 190600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20230707 | 190500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20230707 | 190400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20230707 | 190300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20230707 | 190200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20230707 | 190100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20230707 | 190000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20230707 | 185900 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20230707 | 185800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20230707 | 185700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20230707 | 185600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20230707 | 185500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20230707 | 185400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20230707 | 185300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20230707 | 185200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20230707 | 185100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20230707 | 185000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20230707 | 184900 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20230707 | 184800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20230707 | 184700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20230707 | 184600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20230707 | 184500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20230707 | 184400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20230707 | 184300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20230707 | 184200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20230707 | 184100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20230707 | 184000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20230707 | 183900 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20230707 | 183800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 3892 |
| 33 | 20230707 | 183700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20230707 | 183600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20230707 | 183500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20230707 | 183400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20230707 | 183300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20230707 | 183200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20230707 | 183100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20230707 | 183000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20230707 | 182900 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20230707 | 182800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20230707 | 182700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20230707 | 182600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20230707 | 182500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20230707 | 182400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20230707 | 182300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20230707 | 182200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20230707 | 182100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20230707 | 182000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20230707 | 181900 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20230707 | 181800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20230707 | 181700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20230707 | 181600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20230707 | 181500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20230707 | 181400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20230707 | 181300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20230707 | 181200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20230707 | 181100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20230707 | 181000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20230707 | 180900 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20230707 | 180800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 3892 |
| 63 | 20230707 | 180700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20230707 | 180600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20230707 | 180500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20230707 | 180400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20230707 | 180300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20230707 | 180200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20230707 | 180100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20230707 | 180000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20230707 | 175900 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20230707 | 175800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20230707 | 175700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20230707 | 175600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20230707 | 175500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20230707 | 175400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20230707 | 175300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20230707 | 175200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20230707 | 175100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20230707 | 175000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20230707 | 174900 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20230707 | 174800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20230707 | 174700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20230707 | 174600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20230707 | 174500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20230707 | 174400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20230707 | 174300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20230707 | 174200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20230707 | 174100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20230707 | 174000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20230707 | 173900 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20230707 | 173800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 3892 |
| 93 | 20230707 | 173700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20230707 | 173600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20230707 | 173500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20230707 | 173400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20230707 | 173300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20230707 | 173200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20230707 | 173100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20230707 | 173000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20230707 | 172900 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20230707 | 172800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20230707 | 172700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20230707 | 172600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20230707 | 172500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20230707 | 172400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20230707 | 172300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20230707 | 172200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20230707 | 172100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20230707 | 172000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20230707 | 171900 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20230707 | 171800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20230707 | 171700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20230707 | 171600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20230707 | 171500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20230707 | 171400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20230707 | 171300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20230707 | 171200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20230707 | 171100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20230707 | 171000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20230707 | 170900 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20230707 | 170800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 3892 |
| 123 | 20230707 | 170700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20230707 | 170600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20230707 | 170500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20230707 | 170400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20230707 | 170300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20230707 | 170200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20230707 | 170100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20230707 | 170000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20230707 | 165900 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20230707 | 165800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20230707 | 165700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20230707 | 165600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20230707 | 165500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20230707 | 165400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20230707 | 165300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20230707 | 165200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20230707 | 165100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20230707 | 165000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20230707 | 164900 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20230707 | 164800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20230707 | 164700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20230707 | 164600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20230707 | 164500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20230707 | 164400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20230707 | 164300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20230707 | 164200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20230707 | 164100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20230707 | 164000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20230707 | 163900 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20230707 | 163800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 3892 |
| 153 | 20230707 | 163700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20230707 | 163600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20230707 | 163500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20230707 | 163400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20230707 | 163300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20230707 | 163200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20230707 | 163100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20230707 | 163000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20230707 | 162900 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20230707 | 162800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20230707 | 162700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20230707 | 162600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20230707 | 162500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20230707 | 162400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20230707 | 162300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20230707 | 162200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20230707 | 162100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20230707 | 162000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20230707 | 161900 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20230707 | 161800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20230707 | 161700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20230707 | 161600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20230707 | 161500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20230707 | 161400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20230707 | 161300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20230707 | 161200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20230707 | 161100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20230707 | 161000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20230707 | 160900 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20230707 | 160800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 3892 |
| 183 | 20230707 | 160700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20230707 | 160600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20230707 | 160500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20230707 | 160400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20230707 | 160300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20230707 | 160200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20230707 | 160100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20230707 | 160000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20230707 | 155900 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20230707 | 155800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20230707 | 155700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20230707 | 155600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20230707 | 155500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20230707 | 155400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20230707 | 155300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20230707 | 155200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20230707 | 155100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20230707 | 155000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20230707 | 154900 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20230707 | 154800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20230707 | 154700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20230707 | 154600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20230707 | 154500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20230707 | 154400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20230707 | 154300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20230707 | 154200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20230707 | 154100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20230707 | 154000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20230707 | 153900 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20230707 | 153800 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 3892 |
| 213 | 20230707 | 153700 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20230707 | 153600 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20230707 | 153500 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20230707 | 153400 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20230707 | 153300 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20230707 | 153200 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 219 | 20230707 | 153100 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20230707 | 153000 | 5802718950 | 32950 | 32950 | 32950 | 32950 | 3892 |
| 221 | 20230707 | 152900 | 5674477550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20230707 | 152800 | 5674477550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 223 | 20230707 | 152700 | 5674477550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 224 | 20230707 | 152600 | 5674477550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 225 | 20230707 | 152500 | 5674477550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 226 | 20230707 | 152400 | 5674477550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 227 | 20230707 | 152300 | 5674477550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 228 | 20230707 | 152200 | 5674477550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 229 | 20230707 | 152100 | 5674477550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 230 | 20230707 | 152000 | 5674477550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 231 | 20230707 | 151900 | 5674477550 | 32950 | 32950 | 32950 | 32800 | 849 |
| 232 | 20230707 | 151800 | 5646573200 | 32850 | 32900 | 32950 | 32850 | 69 |
| 233 | 20230707 | 151700 | 5644303400 | 32900 | 32900 | 32950 | 32850 | 253 |
| 234 | 20230707 | 151600 | 5635979450 | 32900 | 32850 | 32950 | 32850 | 20 |
| 235 | 20230707 | 151500 | 5635321150 | 32950 | 32950 | 32950 | 32850 | 171 |
| 236 | 20230707 | 151400 | 5629687150 | 32950 | 32950 | 33000 | 32850 | 1464 |
| 237 | 20230707 | 151300 | 5581543650 | 32950 | 32950 | 32950 | 32950 | 88 |
| 238 | 20230707 | 151200 | 5578644050 | 32950 | 32950 | 32950 | 32900 | 32 |
| 239 | 20230707 | 151100 | 5577590150 | 32950 | 32950 | 32950 | 32900 | 547 |
| 240 | 20230707 | 151000 | 5559566650 | 32950 | 32900 | 32950 | 32850 | 102 |
| 241 | 20230707 | 150900 | 5556210150 | 32900 | 32900 | 32900 | 32850 | 251 |
| 242 | 20230707 | 150800 | 5547955400 | 32900 | 32900 | 32900 | 32850 | 64 |
| 243 | 20230707 | 150700 | 5545852000 | 32900 | 32900 | 32950 | 32850 | 115 |
| 244 | 20230707 | 150600 | 5542069900 | 32900 | 32900 | 32900 | 32850 | 216 |
| 245 | 20230707 | 150500 | 5534966200 | 32900 | 32900 | 32900 | 32850 | 873 |
| 246 | 20230707 | 150400 | 5506247050 | 32850 | 32850 | 32950 | 32800 | 777 |
| 247 | 20230707 | 150300 | 5480694900 | 32850 | 32850 | 32850 | 32800 | 365 |
| 248 | 20230707 | 150200 | 5468707650 | 32850 | 32850 | 32850 | 32800 | 171 |
| 249 | 20230707 | 150100 | 5463098550 | 32850 | 32850 | 32850 | 32800 | 93 |
| 250 | 20230707 | 150000 | 5460046750 | 32800 | 32850 | 32850 | 32800 | 88 |
| 251 | 20230707 | 145900 | 5457158850 | 32850 | 32850 | 32900 | 32800 | 157 |
| 252 | 20230707 | 145800 | 5452005800 | 32800 | 32850 | 32850 | 32800 | 353 |
| 253 | 20230707 | 145700 | 5440427300 | 32850 | 32800 | 32850 | 32800 | 136 |
| 254 | 20230707 | 145600 | 5435964950 | 32850 | 32850 | 32900 | 32850 | 62 |
| 255 | 20230707 | 145500 | 5433926900 | 32850 | 32800 | 32900 | 32800 | 153 |
| 256 | 20230707 | 145400 | 5428906450 | 32850 | 32850 | 32900 | 32800 | 126 |
| 257 | 20230707 | 145300 | 5424770100 | 32900 | 32900 | 32900 | 32850 | 81 |
| 258 | 20230707 | 145200 | 5422108750 | 32850 | 32800 | 32850 | 32800 | 90 |
| 259 | 20230707 | 145100 | 5419154900 | 32800 | 32900 | 32900 | 32800 | 116 |
| 260 | 20230707 | 145000 | 5415347400 | 32900 | 32850 | 32900 | 32850 | 82 |
| 261 | 20230707 | 144900 | 5412652900 | 32850 | 32800 | 32900 | 32800 | 184 |
| 262 | 20230707 | 144800 | 5406611450 | 32850 | 32800 | 32850 | 32800 | 242 |
| 263 | 20230707 | 144700 | 5398669500 | 32850 | 32900 | 32900 | 32850 | 58 |
| 264 | 20230707 | 144600 | 5396763900 | 32800 | 32950 | 32950 | 32800 | 419 |
| 265 | 20230707 | 144500 | 5383013400 | 32950 | 32850 | 32950 | 32800 | 146 |
| 266 | 20230707 | 144400 | 5378217350 | 32850 | 32850 | 32950 | 32850 | 65 |
| 267 | 20230707 | 144300 | 5376082000 | 32950 | 32850 | 32950 | 32850 | 199 |
| 268 | 20230707 | 144200 | 5369542250 | 32850 | 32900 | 32950 | 32850 | 125 |
| 269 | 20230707 | 144100 | 5365430650 | 32950 | 32900 | 32950 | 32850 | 355 |
| 270 | 20230707 | 144000 | 5353755550 | 32950 | 32900 | 32950 | 32900 | 473 |
| 271 | 20230707 | 143900 | 5338192950 | 32900 | 32850 | 32900 | 32800 | 54 |
| 272 | 20230707 | 143800 | 5336421150 | 32800 | 32900 | 32900 | 32800 | 134 |
| 273 | 20230707 | 143700 | 5332022350 | 32850 | 32900 | 32900 | 32800 | 2097 |
| 274 | 20230707 | 143600 | 5263220050 | 32900 | 32850 | 32900 | 32850 | 134 |
| 275 | 20230707 | 143500 | 5258817600 | 32900 | 32850 | 32950 | 32850 | 142 |
| 276 | 20230707 | 143400 | 5254148550 | 32900 | 32950 | 32950 | 32900 | 75 |
| 277 | 20230707 | 143300 | 5251679150 | 32850 | 32800 | 32950 | 32800 | 216 |
| 278 | 20230707 | 143200 | 5244577450 | 32850 | 32850 | 32850 | 32800 | 171 |
| 279 | 20230707 | 143100 | 5238963050 | 32850 | 32900 | 32900 | 32800 | 164 |
| 280 | 20230707 | 143000 | 5233576900 | 32900 | 32800 | 32900 | 32750 | 154 |
| 281 | 20230707 | 142900 | 5228525750 | 32800 | 32850 | 32850 | 32750 | 89 |
| 282 | 20230707 | 142800 | 5225610200 | 32800 | 32800 | 32800 | 32750 | 654 |
| 283 | 20230707 | 142700 | 5204161400 | 32800 | 32800 | 32800 | 32750 | 59 |
| 284 | 20230707 | 142600 | 5202228850 | 32800 | 32750 | 32800 | 32750 | 164 |
| 285 | 20230707 | 142500 | 5196853250 | 32800 | 32900 | 32900 | 32800 | 54 |
| 286 | 20230707 | 142400 | 5195081550 | 32850 | 32800 | 32850 | 32750 | 356 |
| 287 | 20230707 | 142300 | 5183415650 | 32800 | 32850 | 32850 | 32750 | 436 |
| 288 | 20230707 | 142200 | 5169114350 | 32900 | 32850 | 32900 | 32850 | 202 |
| 289 | 20230707 | 142100 | 5162476750 | 32900 | 32850 | 32900 | 32800 | 123 |
| 290 | 20230707 | 142000 | 5158435150 | 32800 | 32800 | 32850 | 32800 | 111 |
| 291 | 20230707 | 141900 | 5154794050 | 32850 | 32850 | 32850 | 32850 | 65 |
| 292 | 20230707 | 141800 | 5152658800 | 32850 | 32800 | 32900 | 32800 | 282 |
| 293 | 20230707 | 141700 | 5143401650 | 32850 | 32800 | 32850 | 32800 | 69 |
| 294 | 20230707 | 141600 | 5141138150 | 32850 | 32850 | 32850 | 32800 | 74 |
| 295 | 20230707 | 141500 | 5138709350 | 32850 | 32900 | 32900 | 32850 | 52 |
| 296 | 20230707 | 141400 | 5136998850 | 32950 | 32900 | 32950 | 32850 | 112 |
| 297 | 20230707 | 141300 | 5133315500 | 32850 | 32900 | 32900 | 32850 | 109 |
| 298 | 20230707 | 141200 | 5129731950 | 32850 | 32900 | 32900 | 32850 | 123 |
| 299 | 20230707 | 141100 | 5125690500 | 32800 | 32850 | 32850 | 32800 | 151 |
| 300 | 20230707 | 141000 | 5120733200 | 32850 | 32850 | 32850 | 32800 | 118 |
| 301 | 20230707 | 140900 | 5116862250 | 32850 | 32900 | 32900 | 32850 | 29 |
| 302 | 20230707 | 140800 | 5115909550 | 32900 | 32900 | 32900 | 32850 | 91 |
| 303 | 20230707 | 140700 | 5112918500 | 32900 | 32850 | 32950 | 32850 | 144 |
| 304 | 20230707 | 140600 | 5108181900 | 32900 | 32900 | 32950 | 32850 | 64 |
| 305 | 20230707 | 140500 | 5106078800 | 32950 | 32900 | 32950 | 32900 | 116 |
| 306 | 20230707 | 140400 | 5102260900 | 32900 | 32950 | 32950 | 32900 | 183 |
| 307 | 20230707 | 140300 | 5096236800 | 32950 | 32900 | 32950 | 32900 | 61 |
| 308 | 20230707 | 140200 | 5094229550 | 32950 | 32950 | 33000 | 32900 | 136 |
| 309 | 20230707 | 140100 | 5089747050 | 32950 | 33000 | 33000 | 32950 | 37 |
| 310 | 20230707 | 140000 | 5088527550 | 33000 | 33000 | 33050 | 32950 | 566 |
| 311 | 20230707 | 135900 | 5069873400 | 33000 | 33000 | 33150 | 33000 | 212 |
| 312 | 20230707 | 135800 | 5062865050 | 33100 | 33150 | 33150 | 33000 | 156 |
| 313 | 20230707 | 135700 | 5057706050 | 33050 | 33050 | 33150 | 33000 | 549 |
| 314 | 20230707 | 135600 | 5039575050 | 33150 | 33050 | 33150 | 33050 | 113 |
| 315 | 20230707 | 135500 | 5035829300 | 33050 | 33100 | 33150 | 33050 | 705 |
| 316 | 20230707 | 135400 | 5012521400 | 33100 | 33150 | 33150 | 33050 | 175 |
| 317 | 20230707 | 135300 | 5006729950 | 33100 | 33050 | 33150 | 33000 | 372 |
| 318 | 20230707 | 135200 | 4994431750 | 33150 | 33100 | 33150 | 33050 | 179 |
| 319 | 20230707 | 135100 | 4988507300 | 33100 | 33100 | 33100 | 33050 | 115 |
| 320 | 20230707 | 135000 | 4984701450 | 33100 | 33000 | 33100 | 33000 | 116 |
| 321 | 20230707 | 134900 | 4980870400 | 33000 | 33150 | 33150 | 33000 | 231 |
| 322 | 20230707 | 134800 | 4973241150 | 33150 | 33100 | 33150 | 33000 | 653 |
| 323 | 20230707 | 134700 | 4951678350 | 33100 | 33050 | 33100 | 33050 | 76 |
| 324 | 20230707 | 134600 | 4949162800 | 33100 | 33050 | 33100 | 33050 | 755 |
| 325 | 20230707 | 134500 | 4924201500 | 33100 | 33100 | 33100 | 33000 | 144 |
| 326 | 20230707 | 134400 | 4919435400 | 33100 | 33050 | 33100 | 33050 | 142 |
| 327 | 20230707 | 134300 | 4914735600 | 33100 | 33000 | 33100 | 33000 | 280 |
| 328 | 20230707 | 134200 | 4905479750 | 33050 | 33050 | 33100 | 33050 | 121 |
| 329 | 20230707 | 134100 | 4901475050 | 33100 | 33050 | 33100 | 33050 | 139 |
| 330 | 20230707 | 134000 | 4896877050 | 33050 | 33050 | 33050 | 33050 | 150 |
| 331 | 20230707 | 133900 | 4891919550 | 33050 | 32950 | 33050 | 32900 | 745 |
| 332 | 20230707 | 133800 | 4867333050 | 33000 | 32950 | 33000 | 32900 | 524 |
| 333 | 20230707 | 133700 | 4850078600 | 32950 | 32950 | 32950 | 32950 | 612 |
| 334 | 20230707 | 133600 | 4829913200 | 32950 | 32950 | 32950 | 32950 | 252 |
| 335 | 20230707 | 133500 | 4821609800 | 32950 | 32850 | 32950 | 32850 | 89 |
| 336 | 20230707 | 133400 | 4818678250 | 32850 | 32850 | 32850 | 32800 | 46 |
| 337 | 20230707 | 133300 | 4817169200 | 32850 | 32750 | 32850 | 32750 | 188 |
| 338 | 20230707 | 133200 | 4811008650 | 32750 | 32850 | 32850 | 32750 | 1370 |
| 339 | 20230707 | 133100 | 4766069450 | 32800 | 32850 | 32850 | 32800 | 244 |
| 340 | 20230707 | 133000 | 4758060450 | 32850 | 32850 | 32850 | 32800 | 857 |
| 341 | 20230707 | 132900 | 4729912900 | 32900 | 32950 | 32950 | 32800 | 268 |
| 342 | 20230707 | 132800 | 4721101050 | 32950 | 32950 | 33000 | 32800 | 194 |
| 343 | 20230707 | 132700 | 4714711550 | 33000 | 32850 | 33000 | 32850 | 106 |
| 344 | 20230707 | 132600 | 4711218200 | 32800 | 32900 | 33000 | 32800 | 329 |
| 345 | 20230707 | 132500 | 4700402400 | 32900 | 32950 | 33000 | 32850 | 187 |
| 346 | 20230707 | 132400 | 4694244400 | 33000 | 32850 | 33000 | 32850 | 346 |
| 347 | 20230707 | 132300 | 4682859550 | 32800 | 32850 | 32900 | 32800 | 211 |
| 348 | 20230707 | 132200 | 4675927650 | 32850 | 32850 | 32950 | 32800 | 195 |
| 349 | 20230707 | 132100 | 4669516550 | 32950 | 32950 | 32950 | 32800 | 157 |
| 350 | 20230707 | 132000 | 4664344500 | 32900 | 32800 | 32950 | 32800 | 217 |
| 351 | 20230707 | 131900 | 4657215600 | 32800 | 32850 | 33000 | 32800 | 395 |
| 352 | 20230707 | 131800 | 4644235950 | 32850 | 33000 | 33000 | 32800 | 119 |
| 353 | 20230707 | 131700 | 4640314650 | 33000 | 32800 | 33000 | 32800 | 104 |
| 354 | 20230707 | 131600 | 4636897350 | 32850 | 32900 | 33000 | 32800 | 279 |
| 355 | 20230707 | 131500 | 4627731000 | 32900 | 32900 | 32950 | 32800 | 362 |
| 356 | 20230707 | 131400 | 4615844900 | 32800 | 32850 | 32900 | 32800 | 194 |
| 357 | 20230707 | 131300 | 4609466700 | 32800 | 32800 | 32900 | 32800 | 334 |
| 358 | 20230707 | 131200 | 4598502250 | 32850 | 32900 | 32900 | 32800 | 394 |
| 359 | 20230707 | 131100 | 4585556500 | 32900 | 32800 | 32900 | 32800 | 143 |
| 360 | 20230707 | 131000 | 4580858000 | 32750 | 32800 | 32900 | 32750 | 139 |
| 361 | 20230707 | 130900 | 4576297850 | 32750 | 32800 | 32950 | 32750 | 427 |
| 362 | 20230707 | 130800 | 4562309400 | 32750 | 32900 | 32950 | 32750 | 196 |
| 363 | 20230707 | 130700 | 4555869400 | 33000 | 32850 | 33000 | 32750 | 265 |
| 364 | 20230707 | 130600 | 4547171750 | 32900 | 32850 | 33000 | 32750 | 331 |
| 365 | 20230707 | 130500 | 4536312500 | 32800 | 32900 | 32900 | 32750 | 120 |
| 366 | 20230707 | 130400 | 4532372250 | 32850 | 32800 | 32900 | 32750 | 244 |
| 367 | 20230707 | 130300 | 4524364800 | 32800 | 32800 | 32850 | 32800 | 395 |
| 368 | 20230707 | 130200 | 4511408100 | 32850 | 32900 | 32900 | 32800 | 1298 |
| 369 | 20230707 | 130100 | 4468739000 | 33000 | 32950 | 33000 | 32950 | 120 |
| 370 | 20230707 | 130000 | 4464780700 | 32900 | 33000 | 33000 | 32900 | 314 |
| 371 | 20230707 | 125900 | 4454443550 | 33050 | 33000 | 33050 | 32900 | 173 |
| 372 | 20230707 | 125800 | 4448742650 | 33000 | 33050 | 33050 | 32950 | 170 |
| 373 | 20230707 | 125700 | 4443127350 | 33050 | 32950 | 33050 | 32900 | 667 |
| 374 | 20230707 | 125600 | 4421160200 | 32950 | 33000 | 33050 | 32950 | 472 |
| 375 | 20230707 | 125500 | 4405600900 | 33000 | 32950 | 33000 | 32950 | 128 |
| 376 | 20230707 | 125400 | 4401381950 | 33000 | 32950 | 33050 | 32900 | 338 |
| 377 | 20230707 | 125300 | 4390235600 | 32900 | 33000 | 33000 | 32900 | 308 |
| 378 | 20230707 | 125200 | 4380094300 | 33000 | 33050 | 33050 | 32950 | 151 |
| 379 | 20230707 | 125100 | 4375108950 | 32950 | 33000 | 33050 | 32950 | 289 |
| 380 | 20230707 | 125000 | 4365571150 | 33000 | 33000 | 33050 | 32950 | 610 |
| 381 | 20230707 | 124900 | 4345444950 | 33050 | 33000 | 33050 | 32950 | 228 |
| 382 | 20230707 | 124800 | 4337921550 | 33000 | 33000 | 33000 | 32950 | 160 |
| 383 | 20230707 | 124700 | 4332643050 | 32950 | 33000 | 33000 | 32950 | 413 |
| 384 | 20230707 | 124600 | 4319025950 | 32950 | 32950 | 33000 | 32950 | 282 |
| 385 | 20230707 | 124500 | 4309730350 | 32950 | 33000 | 33000 | 32950 | 217 |
| 386 | 20230707 | 124400 | 4302573300 | 33000 | 33000 | 33000 | 32900 | 178 |
| 387 | 20230707 | 124300 | 4296703200 | 33000 | 32950 | 33000 | 32900 | 486 |
| 388 | 20230707 | 124200 | 4280691800 | 32950 | 33000 | 33000 | 32900 | 246 |
| 389 | 20230707 | 124100 | 4272582200 | 33000 | 32950 | 33000 | 32900 | 122 |
| 390 | 20230707 | 124000 | 4268563700 | 33000 | 32900 | 33000 | 32900 | 361 |
| 391 | 20230707 | 123900 | 4256671350 | 32950 | 32950 | 33000 | 32950 | 278 |
| 392 | 20230707 | 123800 | 4247503650 | 32950 | 32950 | 32950 | 32900 | 230 |
| 393 | 20230707 | 123700 | 4239928100 | 32900 | 32950 | 33000 | 32900 | 402 |
| 394 | 20230707 | 123600 | 4226679250 | 32950 | 33000 | 33000 | 32950 | 160 |
| 395 | 20230707 | 123500 | 4221407000 | 33000 | 33000 | 33000 | 32950 | 105 |
| 396 | 20230707 | 123400 | 4217942500 | 33000 | 32950 | 33000 | 32950 | 463 |
| 397 | 20230707 | 123300 | 4202686400 | 33000 | 33050 | 33050 | 32950 | 1072 |
| 398 | 20230707 | 123200 | 4167312050 | 33000 | 33050 | 33050 | 33000 | 128 |
| 399 | 20230707 | 123100 | 4163086600 | 33050 | 33150 | 33150 | 33050 | 1165 |
| 400 | 20230707 | 123000 | 4124554750 | 33150 | 33250 | 33250 | 33100 | 310 |
| 401 | 20230707 | 122900 | 4114276800 | 33250 | 33200 | 33250 | 33100 | 195 |
| 402 | 20230707 | 122800 | 4107798900 | 33200 | 33100 | 33200 | 33100 | 132 |
| 403 | 20230707 | 122700 | 4103422550 | 33100 | 33200 | 33200 | 33100 | 607 |
| 404 | 20230707 | 122600 | 4083296100 | 33200 | 33200 | 33200 | 33100 | 196 |
| 405 | 20230707 | 122500 | 4076792800 | 33250 | 33150 | 33250 | 33150 | 192 |
| 406 | 20230707 | 122400 | 4070416550 | 33100 | 33100 | 33250 | 33100 | 162 |
| 407 | 20230707 | 122300 | 4065044850 | 33150 | 33150 | 33250 | 33100 | 273 |
| 408 | 20230707 | 122200 | 4055984900 | 33250 | 33150 | 33250 | 33150 | 90 |
| 409 | 20230707 | 122100 | 4052995950 | 33250 | 33100 | 33250 | 33100 | 136 |
| 410 | 20230707 | 122000 | 4048486850 | 33050 | 33100 | 33100 | 33050 | 309 |
| 411 | 20230707 | 121900 | 4038267750 | 33050 | 33050 | 33100 | 33050 | 721 |
| 412 | 20230707 | 121800 | 4014431200 | 33100 | 33100 | 33100 | 33050 | 255 |
| 413 | 20230707 | 121700 | 4005994500 | 33100 | 33200 | 33200 | 33050 | 905 |
| 414 | 20230707 | 121600 | 3976043400 | 33300 | 33250 | 33300 | 33100 | 216 |
| 415 | 20230707 | 121500 | 3968861550 | 33200 | 33150 | 33250 | 33150 | 137 |
| 416 | 20230707 | 121400 | 3964309700 | 33100 | 33100 | 33250 | 33050 | 316 |
| 417 | 20230707 | 121300 | 3953836750 | 33050 | 33300 | 33300 | 33050 | 367 |
| 418 | 20230707 | 121200 | 3941670700 | 33300 | 33100 | 33300 | 33100 | 217 |
| 419 | 20230707 | 121100 | 3934464200 | 33100 | 33100 | 33250 | 33050 | 90 |
| 420 | 20230707 | 121000 | 3931475750 | 33050 | 33150 | 33300 | 33050 | 285 |
| 421 | 20230707 | 120900 | 3922035600 | 33300 | 33200 | 33300 | 33150 | 220 |
| 422 | 20230707 | 120800 | 3914728700 | 33250 | 33050 | 33250 | 33000 | 222 |
| 423 | 20230707 | 120700 | 3907387100 | 33050 | 33150 | 33250 | 33050 | 223 |
| 424 | 20230707 | 120600 | 3900005150 | 33100 | 33200 | 33250 | 33100 | 143 |
| 425 | 20230707 | 120500 | 3895252650 | 33250 | 33300 | 33300 | 33100 | 214 |
| 426 | 20230707 | 120400 | 3888144400 | 33200 | 33000 | 33200 | 33000 | 1708 |
| 427 | 20230707 | 120300 | 3831677900 | 33050 | 33050 | 33050 | 33000 | 212 |
| 428 | 20230707 | 120200 | 3824680350 | 33050 | 33050 | 33050 | 33050 | 64 |
| 429 | 20230707 | 120100 | 3822565150 | 33050 | 33150 | 33200 | 33000 | 823 |
| 430 | 20230707 | 120000 | 3795347900 | 33100 | 33250 | 33250 | 33100 | 334 |
| 431 | 20230707 | 115900 | 3784270550 | 33250 | 33250 | 33250 | 33100 | 222 |
| 432 | 20230707 | 115800 | 3776907300 | 33200 | 33150 | 33200 | 33100 | 297 |
| 433 | 20230707 | 115700 | 3767063450 | 33100 | 33200 | 33200 | 33100 | 311 |
| 434 | 20230707 | 115600 | 3756762250 | 33200 | 33200 | 33300 | 33200 | 268 |
| 435 | 20230707 | 115500 | 3747847800 | 33200 | 33200 | 33300 | 33100 | 305 |
| 436 | 20230707 | 115400 | 3737715850 | 33300 | 33200 | 33300 | 33150 | 417 |
| 437 | 20230707 | 115300 | 3723864400 | 33200 | 33150 | 33250 | 33150 | 179 |
| 438 | 20230707 | 115200 | 3717924150 | 33250 | 33100 | 33250 | 33100 | 313 |
| 439 | 20230707 | 115100 | 3707519700 | 33100 | 33150 | 33250 | 33100 | 236 |
| 440 | 20230707 | 115000 | 3699686700 | 33100 | 33200 | 33200 | 33100 | 310 |
| 441 | 20230707 | 114900 | 3689405700 | 33200 | 33150 | 33250 | 33100 | 235 |
| 442 | 20230707 | 114800 | 3681605600 | 33150 | 33150 | 33150 | 33100 | 200 |
| 443 | 20230707 | 114700 | 3674979500 | 33150 | 33200 | 33200 | 33100 | 147 |
| 444 | 20230707 | 114600 | 3670107350 | 33250 | 33250 | 33300 | 33150 | 162 |
| 445 | 20230707 | 114500 | 3664721550 | 33150 | 33200 | 33350 | 33150 | 1209 |
| 446 | 20230707 | 114400 | 3624607750 | 33250 | 33250 | 33350 | 33200 | 323 |
| 447 | 20230707 | 114300 | 3613866800 | 33250 | 33300 | 33300 | 33200 | 218 |
| 448 | 20230707 | 114200 | 3606608900 | 33300 | 33250 | 33350 | 33200 | 173 |
| 449 | 20230707 | 114100 | 3600851900 | 33300 | 33300 | 33300 | 33200 | 260 |
| 450 | 20230707 | 114000 | 3592216400 | 33200 | 33350 | 33350 | 33200 | 414 |
| 451 | 20230707 | 113900 | 3578442750 | 33350 | 33250 | 33350 | 33250 | 80 |
| 452 | 20230707 | 113800 | 3575777950 | 33200 | 33200 | 33350 | 33200 | 302 |
| 453 | 20230707 | 113700 | 3565731300 | 33200 | 33250 | 33300 | 33150 | 281 |
| 454 | 20230707 | 113600 | 3556387450 | 33300 | 33400 | 33400 | 33250 | 259 |
| 455 | 20230707 | 113500 | 3547744650 | 33400 | 33300 | 33400 | 33150 | 323 |
| 456 | 20230707 | 113400 | 3536984700 | 33250 | 33250 | 33350 | 33150 | 335 |
| 457 | 20230707 | 113300 | 3525850500 | 33250 | 33250 | 33350 | 33250 | 192 |
| 458 | 20230707 | 113200 | 3519459650 | 33150 | 33350 | 33400 | 33150 | 441 |
| 459 | 20230707 | 113100 | 3504769750 | 33300 | 33300 | 33400 | 33150 | 335 |
| 460 | 20230707 | 113000 | 3493615650 | 33300 | 33400 | 33400 | 33250 | 157 |
| 461 | 20230707 | 112900 | 3488377750 | 33350 | 33200 | 33400 | 33150 | 249 |
| 462 | 20230707 | 112800 | 3480079800 | 33250 | 33300 | 33350 | 33200 | 361 |
| 463 | 20230707 | 112700 | 3468065250 | 33300 | 33300 | 33350 | 33200 | 195 |
| 464 | 20230707 | 112600 | 3461577450 | 33350 | 33200 | 33350 | 33200 | 220 |
| 465 | 20230707 | 112500 | 3454242200 | 33150 | 33300 | 33350 | 33150 | 135 |
| 466 | 20230707 | 112400 | 3449753250 | 33300 | 33250 | 33300 | 33150 | 454 |
| 467 | 20230707 | 112300 | 3434672700 | 33350 | 33250 | 33350 | 33200 | 193 |
| 468 | 20230707 | 112200 | 3428242650 | 33250 | 33300 | 33300 | 33150 | 97 |
| 469 | 20230707 | 112100 | 3425021300 | 33300 | 33200 | 33300 | 33150 | 357 |
| 470 | 20230707 | 112000 | 3413169750 | 33150 | 33200 | 33250 | 33150 | 137 |
| 471 | 20230707 | 111900 | 3408622100 | 33250 | 33100 | 33300 | 33100 | 156 |
| 472 | 20230707 | 111800 | 3403438900 | 33150 | 33150 | 33150 | 33100 | 168 |
| 473 | 20230707 | 111700 | 3397875800 | 33150 | 33000 | 33300 | 33000 | 260 |
| 474 | 20230707 | 111600 | 3389248000 | 33100 | 33050 | 33100 | 33000 | 112 |
| 475 | 20230707 | 111500 | 3385542500 | 33000 | 33100 | 33150 | 33000 | 214 |
| 476 | 20230707 | 111400 | 3378458400 | 33100 | 33150 | 33150 | 33050 | 487 |
| 477 | 20230707 | 111300 | 3362338450 | 33100 | 33050 | 33150 | 33050 | 162 |
| 478 | 20230707 | 111200 | 3356973650 | 33050 | 33050 | 33050 | 33000 | 144 |
| 479 | 20230707 | 111100 | 3352218300 | 33000 | 33100 | 33150 | 32950 | 1134 |
| 480 | 20230707 | 111000 | 3314757800 | 33150 | 33150 | 33250 | 33150 | 125 |
| 481 | 20230707 | 110900 | 3310605550 | 33100 | 33150 | 33250 | 33100 | 163 |
| 482 | 20230707 | 110800 | 3305199900 | 33100 | 33200 | 33200 | 33100 | 257 |
| 483 | 20230707 | 110700 | 3296675750 | 33300 | 33350 | 33350 | 33200 | 553 |
| 484 | 20230707 | 110600 | 3278270550 | 33350 | 33350 | 33350 | 33250 | 281 |
| 485 | 20230707 | 110500 | 3268906250 | 33250 | 33250 | 33250 | 33250 | 49 |
| 486 | 20230707 | 110400 | 3267277000 | 33250 | 33350 | 33400 | 33250 | 448 |
| 487 | 20230707 | 110300 | 3252360450 | 33350 | 33300 | 33350 | 33300 | 211 |
| 488 | 20230707 | 110200 | 3245327900 | 33350 | 33300 | 33350 | 33250 | 276 |
| 489 | 20230707 | 110100 | 3236136150 | 33300 | 33300 | 33350 | 33250 | 291 |
| 490 | 20230707 | 110000 | 3226444150 | 33350 | 33300 | 33350 | 33300 | 239 |
| 491 | 20230707 | 105900 | 3218474650 | 33300 | 33300 | 33350 | 33250 | 229 |
| 492 | 20230707 | 105800 | 3210855450 | 33250 | 33200 | 33250 | 33150 | 268 |
| 493 | 20230707 | 105700 | 3201960650 | 33250 | 33200 | 33300 | 33150 | 401 |
| 494 | 20230707 | 105600 | 3188634050 | 33250 | 33150 | 33250 | 33150 | 278 |
| 495 | 20230707 | 105500 | 3179394850 | 33200 | 33100 | 33200 | 33100 | 258 |
| 496 | 20230707 | 105400 | 3170840450 | 33250 | 33150 | 33250 | 33100 | 1244 |
| 497 | 20230707 | 105300 | 3129580750 | 33150 | 33050 | 33150 | 33000 | 758 |
| 498 | 20230707 | 105200 | 3104491000 | 33000 | 33000 | 33100 | 33000 | 2287 |
| 499 | 20230707 | 105100 | 3029019900 | 33000 | 33100 | 33100 | 32900 | 3279 |
| 500 | 20230707 | 105000 | 2920928050 | 33100 | 33050 | 33100 | 33000 | 225 |
| 501 | 20230707 | 104900 | 2913492150 | 33050 | 33050 | 33050 | 32950 | 369 |
| 502 | 20230707 | 104800 | 2901302350 | 33050 | 33100 | 33100 | 32950 | 2874 |
| 503 | 20230707 | 104700 | 2806394000 | 33100 | 33100 | 33200 | 33100 | 186 |
| 504 | 20230707 | 104600 | 2800232400 | 33100 | 33150 | 33200 | 33100 | 127 |
| 505 | 20230707 | 104500 | 2796020450 | 33150 | 33200 | 33200 | 33100 | 471 |
| 506 | 20230707 | 104400 | 2780417950 | 33150 | 33200 | 33200 | 33150 | 260 |
| 507 | 20230707 | 104300 | 2771796950 | 33200 | 33200 | 33250 | 33150 | 286 |
| 508 | 20230707 | 104200 | 2762297300 | 33250 | 33150 | 33250 | 33150 | 331 |
| 509 | 20230707 | 104100 | 2751303650 | 33150 | 33250 | 33350 | 33150 | 710 |
| 510 | 20230707 | 104000 | 2727699600 | 33300 | 33250 | 33300 | 33250 | 288 |
| 511 | 20230707 | 103900 | 2718109400 | 33250 | 33350 | 33400 | 33250 | 468 |
| 512 | 20230707 | 103800 | 2702508050 | 33350 | 33400 | 33400 | 33350 | 1172 |
| 513 | 20230707 | 103700 | 2663405700 | 33500 | 33500 | 33500 | 33450 | 572 |
| 514 | 20230707 | 103600 | 2644249950 | 33450 | 33500 | 33500 | 33450 | 368 |
| 515 | 20230707 | 103500 | 2631932600 | 33500 | 33450 | 33500 | 33450 | 489 |
| 516 | 20230707 | 103400 | 2615566600 | 33450 | 33450 | 33500 | 33400 | 1082 |
| 517 | 20230707 | 103300 | 2579354150 | 33450 | 33450 | 33450 | 33400 | 594 |
| 518 | 20230707 | 103200 | 2559488400 | 33450 | 33400 | 33450 | 33400 | 604 |
| 519 | 20230707 | 103100 | 2539288650 | 33400 | 33400 | 33450 | 33350 | 1299 |
| 520 | 20230707 | 103000 | 2495873950 | 33400 | 33350 | 33400 | 33350 | 550 |
| 521 | 20230707 | 102900 | 2477510050 | 33400 | 33300 | 33400 | 33250 | 538 |
| 522 | 20230707 | 102800 | 2459554450 | 33300 | 33400 | 33400 | 33300 | 948 |
| 523 | 20230707 | 102700 | 2427932450 | 33400 | 33350 | 33400 | 33350 | 240 |
| 524 | 20230707 | 102600 | 2419925600 | 33350 | 33400 | 33450 | 33350 | 593 |
| 525 | 20230707 | 102500 | 2400122650 | 33400 | 33400 | 33450 | 33400 | 809 |
| 526 | 20230707 | 102400 | 2373093750 | 33400 | 33400 | 33400 | 33350 | 1106 |
| 527 | 20230707 | 102300 | 2336154450 | 33350 | 33350 | 33400 | 33350 | 618 |
| 528 | 20230707 | 102200 | 2315539950 | 33350 | 33300 | 33350 | 33250 | 582 |
| 529 | 20230707 | 102100 | 2296155950 | 33300 | 33300 | 33350 | 33300 | 249 |
| 530 | 20230707 | 102000 | 2287859450 | 33250 | 33300 | 33300 | 33250 | 191 |
| 531 | 20230707 | 101900 | 2281504350 | 33300 | 33300 | 33350 | 33250 | 412 |
| 532 | 20230707 | 101800 | 2267784950 | 33300 | 33300 | 33400 | 33300 | 486 |
| 533 | 20230707 | 101700 | 2251588150 | 33350 | 33250 | 33350 | 33250 | 480 |
| 534 | 20230707 | 101600 | 2235583900 | 33300 | 33250 | 33300 | 33200 | 145 |
| 535 | 20230707 | 101500 | 2230760800 | 33200 | 33250 | 33300 | 33200 | 455 |
| 536 | 20230707 | 101400 | 2215639950 | 33250 | 33300 | 33300 | 33200 | 114 |
| 537 | 20230707 | 101300 | 2211850150 | 33200 | 33300 | 33300 | 33200 | 423 |
| 538 | 20230707 | 101200 | 2197778950 | 33300 | 33300 | 33350 | 33300 | 502 |
| 539 | 20230707 | 101100 | 2181055400 | 33350 | 33350 | 33400 | 33350 | 526 |
| 540 | 20230707 | 101000 | 2163501900 | 33300 | 33350 | 33400 | 33300 | 218 |
| 541 | 20230707 | 100900 | 2156233550 | 33400 | 33350 | 33400 | 33350 | 356 |
| 542 | 20230707 | 100800 | 2144347750 | 33350 | 33350 | 33400 | 33300 | 928 |
| 543 | 20230707 | 100700 | 2113389300 | 33350 | 33200 | 33350 | 33150 | 627 |
| 544 | 20230707 | 100600 | 2092529500 | 33150 | 33050 | 33200 | 33000 | 867 |
| 545 | 20230707 | 100500 | 2063795100 | 33000 | 33000 | 33100 | 32950 | 611 |
| 546 | 20230707 | 100400 | 2043626600 | 32950 | 33050 | 33050 | 32950 | 545 |
| 547 | 20230707 | 100300 | 2025622850 | 33050 | 33050 | 33100 | 33050 | 202 |
| 548 | 20230707 | 100200 | 2018946000 | 32950 | 33000 | 33050 | 32950 | 576 |
| 549 | 20230707 | 100100 | 1999936450 | 33050 | 33000 | 33150 | 33000 | 140 |
| 550 | 20230707 | 100000 | 1995308950 | 33000 | 33200 | 33200 | 33000 | 1712 |
| 551 | 20230707 | 095900 | 1938569750 | 33200 | 33250 | 33350 | 33200 | 671 |
| 552 | 20230707 | 095800 | 1916255000 | 33250 | 33250 | 33300 | 33250 | 211 |
| 553 | 20230707 | 095700 | 1909235850 | 33350 | 33400 | 33450 | 33300 | 1465 |
| 554 | 20230707 | 095600 | 1860393100 | 33400 | 33350 | 33400 | 33350 | 524 |
| 555 | 20230707 | 095500 | 1842898100 | 33350 | 33400 | 33400 | 33350 | 814 |
| 556 | 20230707 | 095400 | 1815744150 | 33350 | 33200 | 33350 | 33200 | 971 |
| 557 | 20230707 | 095300 | 1783380100 | 33300 | 33200 | 33300 | 33200 | 1133 |
| 558 | 20230707 | 095200 | 1745661400 | 33200 | 33300 | 33350 | 33200 | 1321 |
| 559 | 20230707 | 095100 | 1701633050 | 33300 | 33200 | 33350 | 33200 | 1686 |
| 560 | 20230707 | 095000 | 1645439000 | 33200 | 33250 | 33400 | 33200 | 1158 |
| 561 | 20230707 | 094900 | 1606841300 | 33250 | 33200 | 33250 | 33100 | 722 |
| 562 | 20230707 | 094800 | 1582883750 | 33200 | 33100 | 33200 | 33100 | 1625 |
| 563 | 20230707 | 094700 | 1528989650 | 33100 | 33200 | 33200 | 33100 | 409 |
| 564 | 20230707 | 094600 | 1515439650 | 33150 | 33150 | 33150 | 33050 | 671 |
| 565 | 20230707 | 094500 | 1493244100 | 33200 | 33300 | 33300 | 33150 | 2851 |
| 566 | 20230707 | 094400 | 1398483200 | 33250 | 33150 | 33350 | 33150 | 4596 |
| 567 | 20230707 | 094300 | 1245544200 | 33200 | 33200 | 33200 | 33100 | 547 |
| 568 | 20230707 | 094200 | 1227405950 | 33200 | 33150 | 33200 | 33100 | 1408 |
| 569 | 20230707 | 094100 | 1180690300 | 33150 | 33050 | 33150 | 33050 | 897 |
| 570 | 20230707 | 094000 | 1150989400 | 33000 | 33000 | 33100 | 33000 | 1982 |
| 571 | 20230707 | 093900 | 1085572700 | 33000 | 32950 | 33000 | 32950 | 333 |
| 572 | 20230707 | 093800 | 1074587350 | 32950 | 32900 | 32950 | 32900 | 698 |
| 573 | 20230707 | 093700 | 1051602500 | 32950 | 32950 | 32950 | 32900 | 127 |
| 574 | 20230707 | 093600 | 1047420750 | 32950 | 32900 | 32950 | 32900 | 194 |
| 575 | 20230707 | 093500 | 1041035500 | 32900 | 32850 | 32900 | 32850 | 232 |
| 576 | 20230707 | 093400 | 1033404700 | 32900 | 32850 | 32900 | 32850 | 82 |
| 577 | 20230707 | 093300 | 1030710900 | 32900 | 32900 | 32900 | 32800 | 116 |
| 578 | 20230707 | 093200 | 1026896300 | 32800 | 32900 | 32900 | 32800 | 673 |
| 579 | 20230707 | 093100 | 1004793100 | 32900 | 32900 | 32900 | 32900 | 16 |
| 580 | 20230707 | 093000 | 1004266700 | 32900 | 32900 | 32900 | 32900 | 184 |
| 581 | 20230707 | 092900 | 998213100 | 32850 | 32850 | 32900 | 32850 | 172 |
| 582 | 20230707 | 092800 | 992554800 | 32850 | 32900 | 32900 | 32850 | 7 |
| 583 | 20230707 | 092700 | 992324750 | 32900 | 32800 | 32900 | 32800 | 26 |
| 584 | 20230707 | 092600 | 991471850 | 32800 | 32750 | 32800 | 32750 | 827 |
| 585 | 20230707 | 092500 | 964348200 | 32700 | 32600 | 32700 | 32550 | 210 |
| 586 | 20230707 | 092400 | 957495850 | 32550 | 32550 | 32600 | 32550 | 568 |
| 587 | 20230707 | 092300 | 938988250 | 32550 | 32700 | 32700 | 32550 | 2016 |
| 588 | 20230707 | 092200 | 873329200 | 32650 | 32600 | 32650 | 32600 | 91 |
| 589 | 20230707 | 092100 | 870362100 | 32600 | 32700 | 32700 | 32600 | 561 |
| 590 | 20230707 | 092000 | 852032250 | 32700 | 32700 | 32800 | 32700 | 214 |
| 591 | 20230707 | 091900 | 845030450 | 32700 | 32750 | 32800 | 32700 | 699 |
| 592 | 20230707 | 091800 | 822145250 | 32700 | 32700 | 32700 | 32700 | 405 |
| 593 | 20230707 | 091700 | 808901750 | 32700 | 32650 | 32700 | 32600 | 1282 |
| 594 | 20230707 | 091600 | 767107900 | 32650 | 32650 | 32650 | 32600 | 1433 |
| 595 | 20230707 | 091500 | 720321200 | 32650 | 32700 | 32700 | 32650 | 366 |
| 596 | 20230707 | 091400 | 708370000 | 32700 | 32700 | 32800 | 32700 | 761 |
| 597 | 20230707 | 091300 | 683484800 | 32650 | 32700 | 32700 | 32650 | 908 |
| 598 | 20230707 | 091200 | 653811550 | 32800 | 32850 | 32950 | 32700 | 585 |
| 599 | 20230707 | 091100 | 634647500 | 32950 | 32850 | 32950 | 32850 | 201 |
| 600 | 20230707 | 091000 | 628032300 | 32800 | 32850 | 32850 | 32800 | 989 |
| 601 | 20230707 | 090900 | 595548150 | 32900 | 32750 | 32900 | 32750 | 238 |
| 602 | 20230707 | 090800 | 587734450 | 32900 | 32800 | 32900 | 32750 | 1407 |
| 603 | 20230707 | 090700 | 541564600 | 32800 | 32950 | 32950 | 32800 | 1071 |
| 604 | 20230707 | 090600 | 506278750 | 33000 | 32850 | 33000 | 32850 | 396 |
| 605 | 20230707 | 090500 | 493245950 | 32850 | 32800 | 32850 | 32550 | 2016 |
| 606 | 20230707 | 090400 | 427525150 | 32800 | 32550 | 32800 | 32550 | 1065 |
| 607 | 20230707 | 090300 | 392709000 | 32550 | 32500 | 32600 | 32450 | 2576 |
| 608 | 20230707 | 090200 | 308948350 | 32450 | 32550 | 32550 | 32450 | 2517 |
| 609 | 20230707 | 090100 | 227149200 | 32750 | 32800 | 32800 | 32500 | 293 |
| 610 | 20230707 | 090000 | 217598850 | 32500 | 32650 | 32800 | 32500 | 6661 |