36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 192000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 2100 |
| 3 | 20230704 | 191900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 4 | 20230704 | 191800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 5 | 20230704 | 191700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 6 | 20230704 | 191600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 7 | 20230704 | 191500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 8 | 20230704 | 191400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 9 | 20230704 | 191300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 10 | 20230704 | 191200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 11 | 20230704 | 191100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 12 | 20230704 | 191000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 13 | 20230704 | 190900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 14 | 20230704 | 190800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 15 | 20230704 | 190700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 16 | 20230704 | 190600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 17 | 20230704 | 190500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 18 | 20230704 | 190400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 19 | 20230704 | 190300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 20 | 20230704 | 190200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 21 | 20230704 | 190100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 22 | 20230704 | 190000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 23 | 20230704 | 185900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 24 | 20230704 | 185800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 25 | 20230704 | 185700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 26 | 20230704 | 185600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 27 | 20230704 | 185500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 28 | 20230704 | 185400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 29 | 20230704 | 185300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 30 | 20230704 | 185200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 31 | 20230704 | 185100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 32 | 20230704 | 185000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 2100 |
| 33 | 20230704 | 184900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 34 | 20230704 | 184800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 35 | 20230704 | 184700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 36 | 20230704 | 184600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 37 | 20230704 | 184500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 38 | 20230704 | 184400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 39 | 20230704 | 184300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 40 | 20230704 | 184200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 41 | 20230704 | 184100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 42 | 20230704 | 184000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 43 | 20230704 | 183900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 44 | 20230704 | 183800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 45 | 20230704 | 183700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 46 | 20230704 | 183600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 47 | 20230704 | 183500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 48 | 20230704 | 183400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 49 | 20230704 | 183300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 50 | 20230704 | 183200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 51 | 20230704 | 183100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 52 | 20230704 | 183000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 53 | 20230704 | 182900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 54 | 20230704 | 182800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 55 | 20230704 | 182700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 56 | 20230704 | 182600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 57 | 20230704 | 182500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 58 | 20230704 | 182400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 59 | 20230704 | 182300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 60 | 20230704 | 182200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 61 | 20230704 | 182100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 62 | 20230704 | 182000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 2100 |
| 63 | 20230704 | 181900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 64 | 20230704 | 181800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 65 | 20230704 | 181700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 66 | 20230704 | 181600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 67 | 20230704 | 181500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 68 | 20230704 | 181400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 69 | 20230704 | 181300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 70 | 20230704 | 181200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 71 | 20230704 | 181100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 72 | 20230704 | 181000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 73 | 20230704 | 180900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 74 | 20230704 | 180800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 75 | 20230704 | 180700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 76 | 20230704 | 180600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 77 | 20230704 | 180500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 78 | 20230704 | 180400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 79 | 20230704 | 180300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 80 | 20230704 | 180200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 81 | 20230704 | 180100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 82 | 20230704 | 180000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 83 | 20230704 | 175900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 84 | 20230704 | 175800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 85 | 20230704 | 175700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 86 | 20230704 | 175600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 87 | 20230704 | 175500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 88 | 20230704 | 175400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 89 | 20230704 | 175300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 90 | 20230704 | 175200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 91 | 20230704 | 175100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 92 | 20230704 | 175000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 2100 |
| 93 | 20230704 | 174900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 94 | 20230704 | 174800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 95 | 20230704 | 174700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 96 | 20230704 | 174600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 97 | 20230704 | 174500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 98 | 20230704 | 174400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 99 | 20230704 | 174300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 100 | 20230704 | 174200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 101 | 20230704 | 174100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 102 | 20230704 | 174000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 103 | 20230704 | 173900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 104 | 20230704 | 173800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 105 | 20230704 | 173700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 106 | 20230704 | 173600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 107 | 20230704 | 173500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 108 | 20230704 | 173400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 109 | 20230704 | 173300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 110 | 20230704 | 173200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 111 | 20230704 | 173100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 112 | 20230704 | 173000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 113 | 20230704 | 172900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 114 | 20230704 | 172800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 115 | 20230704 | 172700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 116 | 20230704 | 172600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 117 | 20230704 | 172500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 118 | 20230704 | 172400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 119 | 20230704 | 172300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 120 | 20230704 | 172200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 121 | 20230704 | 172100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 122 | 20230704 | 172000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 2100 |
| 123 | 20230704 | 171900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 124 | 20230704 | 171800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 125 | 20230704 | 171700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 126 | 20230704 | 171600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 127 | 20230704 | 171500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 128 | 20230704 | 171400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 129 | 20230704 | 171300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 130 | 20230704 | 171200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 131 | 20230704 | 171100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 132 | 20230704 | 171000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 133 | 20230704 | 170900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 134 | 20230704 | 170800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 135 | 20230704 | 170700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 136 | 20230704 | 170600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 137 | 20230704 | 170500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 138 | 20230704 | 170400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 139 | 20230704 | 170300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 140 | 20230704 | 170200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 141 | 20230704 | 170100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 142 | 20230704 | 170000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 143 | 20230704 | 165900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 144 | 20230704 | 165800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 145 | 20230704 | 165700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 146 | 20230704 | 165600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 147 | 20230704 | 165500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 148 | 20230704 | 165400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 149 | 20230704 | 165300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 150 | 20230704 | 165200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 151 | 20230704 | 165100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 152 | 20230704 | 165000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 2100 |
| 153 | 20230704 | 164900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 154 | 20230704 | 164800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 155 | 20230704 | 164700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 156 | 20230704 | 164600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 157 | 20230704 | 164500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 158 | 20230704 | 164400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 159 | 20230704 | 164300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 160 | 20230704 | 164200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 161 | 20230704 | 164100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 162 | 20230704 | 164000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 163 | 20230704 | 163900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 164 | 20230704 | 163800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 165 | 20230704 | 163700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 166 | 20230704 | 163600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 167 | 20230704 | 163500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 168 | 20230704 | 163400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 169 | 20230704 | 163300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 170 | 20230704 | 163200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 171 | 20230704 | 163100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 172 | 20230704 | 163000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 173 | 20230704 | 162900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 174 | 20230704 | 162800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 175 | 20230704 | 162700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 176 | 20230704 | 162600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 177 | 20230704 | 162500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 178 | 20230704 | 162400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 179 | 20230704 | 162300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 180 | 20230704 | 162200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 181 | 20230704 | 162100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 182 | 20230704 | 162000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 2100 |
| 183 | 20230704 | 161900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 184 | 20230704 | 161800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 185 | 20230704 | 161700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 186 | 20230704 | 161600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 187 | 20230704 | 161500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 188 | 20230704 | 161400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 189 | 20230704 | 161300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 190 | 20230704 | 161200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 191 | 20230704 | 161100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 192 | 20230704 | 161000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 193 | 20230704 | 160900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 194 | 20230704 | 160800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 195 | 20230704 | 160700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 196 | 20230704 | 160600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 197 | 20230704 | 160500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 198 | 20230704 | 160400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 199 | 20230704 | 160300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 200 | 20230704 | 160200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 201 | 20230704 | 160100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 202 | 20230704 | 160000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 203 | 20230704 | 155900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 204 | 20230704 | 155800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 205 | 20230704 | 155700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 206 | 20230704 | 155600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 207 | 20230704 | 155500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 208 | 20230704 | 155400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 209 | 20230704 | 155300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 210 | 20230704 | 155200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 211 | 20230704 | 155100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 212 | 20230704 | 155000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 2100 |
| 213 | 20230704 | 154900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 214 | 20230704 | 154800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 215 | 20230704 | 154700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 216 | 20230704 | 154600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 217 | 20230704 | 154500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 218 | 20230704 | 154400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 219 | 20230704 | 154300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 220 | 20230704 | 154200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 221 | 20230704 | 154100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 222 | 20230704 | 154000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 223 | 20230704 | 153900 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 224 | 20230704 | 153800 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 225 | 20230704 | 153700 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 226 | 20230704 | 153600 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 227 | 20230704 | 153500 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 228 | 20230704 | 153400 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 229 | 20230704 | 153300 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 230 | 20230704 | 153200 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 231 | 20230704 | 153100 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 0 |
| 232 | 20230704 | 153000 | 40940353500 | 455000 | 455000 | 455000 | 455000 | 2100 |
| 233 | 20230704 | 152900 | 39984853500 | 454500 | 454500 | 454500 | 454500 | 0 |
| 234 | 20230704 | 152800 | 39984853500 | 454500 | 454500 | 454500 | 454500 | 0 |
| 235 | 20230704 | 152700 | 39984853500 | 454500 | 454500 | 454500 | 454500 | 0 |
| 236 | 20230704 | 152600 | 39984853500 | 454500 | 454500 | 454500 | 454500 | 0 |
| 237 | 20230704 | 152500 | 39984853500 | 454500 | 454500 | 454500 | 454500 | 0 |
| 238 | 20230704 | 152400 | 39984853500 | 454500 | 454500 | 454500 | 454500 | 0 |
| 239 | 20230704 | 152300 | 39984853500 | 454500 | 454500 | 454500 | 454500 | 0 |
| 240 | 20230704 | 152200 | 39984853500 | 454500 | 454500 | 454500 | 454500 | 0 |
| 241 | 20230704 | 152100 | 39984853500 | 454500 | 454500 | 454500 | 454500 | 0 |
| 242 | 20230704 | 152000 | 39984853500 | 454500 | 454500 | 454500 | 454500 | 0 |
| 243 | 20230704 | 151900 | 39984853500 | 454500 | 454500 | 455000 | 454000 | 293 |
| 244 | 20230704 | 151800 | 39851683000 | 454000 | 453500 | 454500 | 453500 | 66 |
| 245 | 20230704 | 151700 | 39821714500 | 453500 | 454000 | 454500 | 453500 | 236 |
| 246 | 20230704 | 151600 | 39714592000 | 454000 | 454000 | 454500 | 454000 | 105 |
| 247 | 20230704 | 151500 | 39666911500 | 454500 | 453500 | 454500 | 453500 | 132 |
| 248 | 20230704 | 151400 | 39606991000 | 454000 | 454000 | 454500 | 453500 | 301 |
| 249 | 20230704 | 151300 | 39470381500 | 453500 | 454000 | 454500 | 453500 | 173 |
| 250 | 20230704 | 151200 | 39391830500 | 454000 | 454000 | 454500 | 454000 | 176 |
| 251 | 20230704 | 151100 | 39311926000 | 454000 | 453500 | 454500 | 453500 | 356 |
| 252 | 20230704 | 151000 | 39150345000 | 453500 | 453500 | 454000 | 453500 | 205 |
| 253 | 20230704 | 150900 | 39057373500 | 454000 | 453500 | 454000 | 453500 | 183 |
| 254 | 20230704 | 150800 | 38974360000 | 453500 | 453500 | 454000 | 453500 | 236 |
| 255 | 20230704 | 150700 | 38867303500 | 454000 | 453500 | 454000 | 453500 | 290 |
| 256 | 20230704 | 150600 | 38735693500 | 453500 | 454000 | 454500 | 453500 | 243 |
| 257 | 20230704 | 150500 | 38625477500 | 454000 | 453500 | 454000 | 453500 | 588 |
| 258 | 20230704 | 150400 | 38358691000 | 453500 | 454500 | 454500 | 453500 | 164 |
| 259 | 20230704 | 150300 | 38284299000 | 453500 | 454000 | 454500 | 453500 | 552 |
| 260 | 20230704 | 150200 | 38033785500 | 454000 | 453500 | 454000 | 453000 | 650 |
| 261 | 20230704 | 150100 | 37739001000 | 453500 | 452500 | 454000 | 452500 | 630 |
| 262 | 20230704 | 150000 | 37453445000 | 453000 | 453000 | 453000 | 452500 | 398 |
| 263 | 20230704 | 145900 | 37273234000 | 453000 | 453000 | 453000 | 452500 | 385 |
| 264 | 20230704 | 145800 | 37098911500 | 453000 | 453000 | 453500 | 452500 | 449 |
| 265 | 20230704 | 145700 | 36895526500 | 452500 | 452500 | 453000 | 452500 | 587 |
| 266 | 20230704 | 145600 | 36629715000 | 452500 | 453000 | 453500 | 452500 | 310 |
| 267 | 20230704 | 145500 | 36489298500 | 453000 | 453000 | 453500 | 453000 | 457 |
| 268 | 20230704 | 145400 | 36282152000 | 453000 | 453000 | 453500 | 453000 | 466 |
| 269 | 20230704 | 145300 | 36070957000 | 453000 | 453500 | 453500 | 453000 | 384 |
| 270 | 20230704 | 145200 | 35897002000 | 453000 | 453500 | 453500 | 452500 | 1520 |
| 271 | 20230704 | 145100 | 35208472500 | 453000 | 453000 | 453500 | 453000 | 1266 |
| 272 | 20230704 | 145000 | 34634941000 | 453000 | 453500 | 453500 | 453000 | 409 |
| 273 | 20230704 | 144900 | 34449528500 | 453500 | 453500 | 454000 | 453500 | 449 |
| 274 | 20230704 | 144800 | 34245906000 | 453500 | 453500 | 454000 | 453500 | 225 |
| 275 | 20230704 | 144700 | 34143867500 | 453500 | 453500 | 454000 | 453500 | 285 |
| 276 | 20230704 | 144600 | 34014619000 | 454000 | 454000 | 454000 | 453500 | 216 |
| 277 | 20230704 | 144500 | 33916637000 | 454000 | 454000 | 454500 | 453500 | 409 |
| 278 | 20230704 | 144400 | 33730955000 | 454000 | 454000 | 454500 | 454000 | 287 |
| 279 | 20230704 | 144300 | 33600651500 | 454000 | 454000 | 454500 | 453500 | 1256 |
| 280 | 20230704 | 144200 | 33030435000 | 453500 | 453500 | 454000 | 453500 | 359 |
| 281 | 20230704 | 144100 | 32867579500 | 453500 | 453500 | 454000 | 453500 | 236 |
| 282 | 20230704 | 144000 | 32760541500 | 453500 | 453500 | 454000 | 453500 | 597 |
| 283 | 20230704 | 143900 | 32489801000 | 453500 | 453500 | 454000 | 453500 | 475 |
| 284 | 20230704 | 143800 | 32274377500 | 453500 | 454000 | 454000 | 453500 | 242 |
| 285 | 20230704 | 143700 | 32164580000 | 453500 | 453500 | 454000 | 453500 | 281 |
| 286 | 20230704 | 143600 | 32037091500 | 454000 | 454000 | 454000 | 453500 | 458 |
| 287 | 20230704 | 143500 | 31829167000 | 454000 | 454000 | 454500 | 454000 | 996 |
| 288 | 20230704 | 143400 | 31376883500 | 454000 | 454000 | 454500 | 454000 | 198 |
| 289 | 20230704 | 143300 | 31286975500 | 454000 | 454500 | 454500 | 454000 | 1106 |
| 290 | 20230704 | 143200 | 30784406000 | 454500 | 455000 | 455500 | 454500 | 424 |
| 291 | 20230704 | 143100 | 30591534500 | 455000 | 455000 | 455500 | 455000 | 180 |
| 292 | 20230704 | 143000 | 30509627000 | 455000 | 455500 | 455500 | 455000 | 215 |
| 293 | 20230704 | 142900 | 30411797500 | 455000 | 455000 | 455500 | 455000 | 178 |
| 294 | 20230704 | 142800 | 30330805500 | 455500 | 455000 | 455500 | 455000 | 231 |
| 295 | 20230704 | 142700 | 30225688500 | 455000 | 455500 | 455500 | 455000 | 208 |
| 296 | 20230704 | 142600 | 30131041500 | 455000 | 455500 | 456000 | 455000 | 179 |
| 297 | 20230704 | 142500 | 30049554500 | 455500 | 455500 | 456000 | 455000 | 400 |
| 298 | 20230704 | 142400 | 29867357000 | 455500 | 455500 | 456000 | 455500 | 105 |
| 299 | 20230704 | 142300 | 29819515000 | 455500 | 455500 | 456500 | 455500 | 105 |
| 300 | 20230704 | 142200 | 29771629500 | 455500 | 455500 | 456000 | 455000 | 532 |
| 301 | 20230704 | 142100 | 29529213500 | 455000 | 455000 | 455500 | 455000 | 120 |
| 302 | 20230704 | 142000 | 29474606500 | 455500 | 455000 | 455500 | 455000 | 122 |
| 303 | 20230704 | 141900 | 29419069500 | 455000 | 455000 | 455500 | 455000 | 148 |
| 304 | 20230704 | 141800 | 29351722000 | 455000 | 455000 | 455500 | 455000 | 160 |
| 305 | 20230704 | 141700 | 29278877500 | 455000 | 455500 | 455500 | 455000 | 391 |
| 306 | 20230704 | 141600 | 29100808000 | 455000 | 456000 | 456000 | 455000 | 353 |
| 307 | 20230704 | 141500 | 28940015500 | 455500 | 456500 | 457000 | 455500 | 1032 |
| 308 | 20230704 | 141400 | 28469231000 | 456500 | 457000 | 457000 | 456500 | 45 |
| 309 | 20230704 | 141300 | 28448687500 | 456500 | 456500 | 457000 | 456500 | 46 |
| 310 | 20230704 | 141200 | 28427678500 | 456500 | 457000 | 457000 | 456500 | 53 |
| 311 | 20230704 | 141100 | 28403481500 | 456500 | 456500 | 456500 | 456500 | 5 |
| 312 | 20230704 | 141000 | 28401199000 | 457000 | 456500 | 457000 | 456500 | 32 |
| 313 | 20230704 | 140900 | 28386585500 | 456500 | 456500 | 456500 | 456500 | 31 |
| 314 | 20230704 | 140800 | 28372434000 | 456500 | 456500 | 457000 | 456500 | 35 |
| 315 | 20230704 | 140700 | 28356451500 | 456500 | 456500 | 457000 | 456500 | 15 |
| 316 | 20230704 | 140600 | 28349603500 | 456500 | 456500 | 457000 | 456500 | 24 |
| 317 | 20230704 | 140500 | 28338646500 | 456500 | 456000 | 456500 | 456000 | 581 |
| 318 | 20230704 | 140400 | 28073428500 | 456000 | 456500 | 456500 | 456000 | 48 |
| 319 | 20230704 | 140300 | 28051518500 | 456500 | 456500 | 456500 | 456000 | 81 |
| 320 | 20230704 | 140200 | 28014553000 | 456000 | 456500 | 456500 | 456000 | 176 |
| 321 | 20230704 | 140100 | 27934216000 | 456500 | 456500 | 457000 | 456000 | 40 |
| 322 | 20230704 | 140000 | 27915955000 | 456500 | 456500 | 457000 | 456500 | 409 |
| 323 | 20230704 | 135900 | 27729237500 | 456500 | 456500 | 457000 | 456500 | 22 |
| 324 | 20230704 | 135800 | 27719194000 | 456500 | 458000 | 458000 | 456500 | 627 |
| 325 | 20230704 | 135700 | 27432593000 | 457500 | 457500 | 457500 | 457500 | 135 |
| 326 | 20230704 | 135600 | 27370830500 | 457500 | 458000 | 458000 | 457500 | 170 |
| 327 | 20230704 | 135500 | 27292979500 | 458000 | 457500 | 458000 | 457500 | 65 |
| 328 | 20230704 | 135400 | 27263226000 | 457500 | 458000 | 458000 | 457500 | 10 |
| 329 | 20230704 | 135300 | 27258648000 | 457500 | 457500 | 458000 | 457500 | 102 |
| 330 | 20230704 | 135200 | 27211949500 | 458000 | 457500 | 458000 | 457500 | 82 |
| 331 | 20230704 | 135100 | 27174404500 | 457500 | 457500 | 458000 | 457500 | 181 |
| 332 | 20230704 | 135000 | 27091559000 | 457500 | 457500 | 457500 | 457000 | 203 |
| 333 | 20230704 | 134900 | 26998697500 | 457000 | 457500 | 457500 | 457000 | 165 |
| 334 | 20230704 | 134800 | 26923220000 | 457000 | 457000 | 457000 | 457000 | 17 |
| 335 | 20230704 | 134700 | 26915451000 | 457000 | 457500 | 457500 | 457000 | 364 |
| 336 | 20230704 | 134600 | 26748963000 | 458000 | 457500 | 458000 | 457000 | 722 |
| 337 | 20230704 | 134500 | 26418689000 | 457500 | 458000 | 458500 | 457500 | 446 |
| 338 | 20230704 | 134400 | 26214455500 | 458000 | 458000 | 458000 | 458000 | 22 |
| 339 | 20230704 | 134300 | 26204379500 | 458000 | 458000 | 458000 | 458000 | 21 |
| 340 | 20230704 | 134200 | 26194761500 | 458000 | 458500 | 458500 | 458000 | 13 |
| 341 | 20230704 | 134100 | 26188801500 | 458500 | 458500 | 458500 | 458000 | 519 |
| 342 | 20230704 | 134000 | 25950845500 | 459000 | 458500 | 459000 | 458500 | 57 |
| 343 | 20230704 | 133900 | 25924694500 | 459000 | 458500 | 459000 | 458500 | 32 |
| 344 | 20230704 | 133800 | 25910017500 | 458500 | 458500 | 459000 | 458500 | 63 |
| 345 | 20230704 | 133700 | 25881117000 | 459000 | 459000 | 459000 | 459000 | 11 |
| 346 | 20230704 | 133600 | 25876068000 | 459000 | 459000 | 459000 | 458500 | 36 |
| 347 | 20230704 | 133500 | 25859560500 | 459000 | 459000 | 459000 | 458500 | 7 |
| 348 | 20230704 | 133400 | 25856348000 | 459000 | 458500 | 459000 | 458500 | 32 |
| 349 | 20230704 | 133300 | 25841671000 | 458500 | 459000 | 459000 | 458500 | 64 |
| 350 | 20230704 | 133200 | 25812302000 | 458500 | 459000 | 459000 | 458500 | 41 |
| 351 | 20230704 | 133100 | 25793493000 | 458500 | 458500 | 459000 | 458500 | 37 |
| 352 | 20230704 | 133000 | 25776526500 | 459000 | 458500 | 459000 | 458500 | 38 |
| 353 | 20230704 | 132900 | 25759099500 | 459000 | 458500 | 459000 | 458500 | 23 |
| 354 | 20230704 | 132800 | 25748549000 | 459000 | 458500 | 459000 | 458500 | 50 |
| 355 | 20230704 | 132700 | 25725612500 | 458500 | 459000 | 459000 | 458500 | 289 |
| 356 | 20230704 | 132600 | 25593095500 | 458500 | 458500 | 459000 | 458500 | 390 |
| 357 | 20230704 | 132500 | 25414254500 | 458500 | 458000 | 458500 | 458000 | 17 |
| 358 | 20230704 | 132400 | 25406460500 | 458000 | 458500 | 458500 | 458000 | 152 |
| 359 | 20230704 | 132300 | 25336785000 | 458500 | 458000 | 458500 | 458000 | 65 |
| 360 | 20230704 | 132200 | 25306996000 | 458500 | 458000 | 458500 | 458000 | 13 |
| 361 | 20230704 | 132100 | 25301036000 | 458000 | 458000 | 458500 | 458000 | 41 |
| 362 | 20230704 | 132000 | 25282253000 | 458000 | 458500 | 458500 | 458000 | 2 |
| 363 | 20230704 | 131900 | 25281336500 | 458000 | 458000 | 458500 | 458000 | 46 |
| 364 | 20230704 | 131800 | 25260262500 | 458000 | 458500 | 458500 | 458000 | 26 |
| 365 | 20230704 | 131700 | 25248342500 | 458000 | 458000 | 458000 | 458000 | 34 |
| 366 | 20230704 | 131600 | 25232770500 | 458500 | 458500 | 458500 | 458000 | 17 |
| 367 | 20230704 | 131500 | 25224979000 | 458500 | 458500 | 458500 | 458500 | 5 |
| 368 | 20230704 | 131400 | 25222686500 | 458000 | 458500 | 458500 | 458000 | 24 |
| 369 | 20230704 | 131300 | 25211689000 | 458500 | 458000 | 458500 | 458000 | 30 |
| 370 | 20230704 | 131200 | 25197945500 | 458000 | 458000 | 458000 | 458000 | 12 |
| 371 | 20230704 | 131100 | 25192449500 | 458500 | 458500 | 458500 | 458500 | 36 |
| 372 | 20230704 | 131000 | 25175943500 | 458500 | 458500 | 458500 | 458500 | 5 |
| 373 | 20230704 | 130900 | 25173651000 | 458000 | 458500 | 458500 | 458000 | 24 |
| 374 | 20230704 | 130800 | 25162654000 | 458500 | 458000 | 458500 | 458000 | 23 |
| 375 | 20230704 | 130700 | 25152109500 | 458000 | 458500 | 458500 | 458000 | 16 |
| 376 | 20230704 | 130600 | 25144779500 | 458500 | 458000 | 458500 | 458000 | 12 |
| 377 | 20230704 | 130500 | 25139278500 | 458000 | 458500 | 458500 | 458000 | 121 |
| 378 | 20230704 | 130400 | 25083808000 | 458000 | 458000 | 458000 | 458000 | 148 |
| 379 | 20230704 | 130300 | 25016024000 | 458000 | 457500 | 458000 | 457500 | 340 |
| 380 | 20230704 | 130200 | 24860310500 | 457500 | 458000 | 458000 | 457500 | 16 |
| 381 | 20230704 | 130100 | 24852989000 | 458000 | 457500 | 458000 | 457500 | 33 |
| 382 | 20230704 | 130000 | 24837886000 | 457500 | 457500 | 458000 | 457500 | 47 |
| 383 | 20230704 | 125900 | 24816381000 | 458000 | 458000 | 458000 | 457500 | 26 |
| 384 | 20230704 | 125800 | 24804475000 | 458000 | 457500 | 458000 | 457500 | 36 |
| 385 | 20230704 | 125700 | 24788000000 | 457500 | 458000 | 458000 | 457500 | 20 |
| 386 | 20230704 | 125600 | 24778847500 | 458000 | 458000 | 458000 | 458000 | 20 |
| 387 | 20230704 | 125500 | 24769687500 | 457500 | 457500 | 458000 | 457500 | 21 |
| 388 | 20230704 | 125400 | 24760077500 | 458000 | 458000 | 458000 | 458000 | 5 |
| 389 | 20230704 | 125300 | 24757787500 | 457000 | 457500 | 458000 | 457000 | 98 |
| 390 | 20230704 | 125200 | 24712954000 | 457500 | 457500 | 457500 | 457500 | 75 |
| 391 | 20230704 | 125100 | 24678641500 | 457500 | 457500 | 457500 | 457500 | 58 |
| 392 | 20230704 | 125000 | 24652106500 | 457500 | 457500 | 457500 | 457000 | 130 |
| 393 | 20230704 | 124900 | 24592638000 | 457500 | 457500 | 457500 | 457500 | 9 |
| 394 | 20230704 | 124800 | 24588520500 | 457500 | 457500 | 457500 | 457000 | 29 |
| 395 | 20230704 | 124700 | 24575259500 | 457000 | 457500 | 457500 | 457000 | 32 |
| 396 | 20230704 | 124600 | 24560621500 | 457500 | 457500 | 457500 | 457000 | 17 |
| 397 | 20230704 | 124500 | 24552849000 | 457000 | 457500 | 457500 | 457000 | 33 |
| 398 | 20230704 | 124400 | 24537758000 | 457500 | 457500 | 457500 | 457500 | 9 |
| 399 | 20230704 | 124300 | 24533640500 | 457000 | 457000 | 457500 | 457000 | 75 |
| 400 | 20230704 | 124200 | 24499339500 | 457500 | 457500 | 457500 | 457500 | 7 |
| 401 | 20230704 | 124100 | 24496137000 | 457500 | 457500 | 457500 | 457500 | 18 |
| 402 | 20230704 | 124000 | 24487902000 | 457500 | 457500 | 457500 | 457000 | 105 |
| 403 | 20230704 | 123900 | 24439901500 | 457500 | 457500 | 457500 | 457500 | 14 |
| 404 | 20230704 | 123800 | 24433496500 | 457500 | 457500 | 457500 | 457000 | 29 |
| 405 | 20230704 | 123700 | 24420230500 | 457500 | 457500 | 457500 | 457500 | 11 |
| 406 | 20230704 | 123600 | 24415198000 | 457500 | 457500 | 457500 | 457500 | 18 |
| 407 | 20230704 | 123500 | 24406963000 | 457500 | 457500 | 457500 | 457000 | 42 |
| 408 | 20230704 | 123400 | 24387748500 | 457500 | 457500 | 457500 | 457500 | 7 |
| 409 | 20230704 | 123300 | 24384546000 | 457500 | 457000 | 457500 | 457000 | 177 |
| 410 | 20230704 | 123200 | 24303654500 | 457000 | 457500 | 457500 | 457000 | 1662 |
| 411 | 20230704 | 123100 | 23543906500 | 457500 | 458000 | 458000 | 457500 | 27 |
| 412 | 20230704 | 123000 | 23531553500 | 457500 | 458000 | 458000 | 457500 | 23 |
| 413 | 20230704 | 122900 | 23521020000 | 458000 | 458500 | 458500 | 458000 | 808 |
| 414 | 20230704 | 122800 | 23150665500 | 458500 | 459000 | 459000 | 458500 | 29 |
| 415 | 20230704 | 122700 | 23137366500 | 459000 | 459000 | 459000 | 459000 | 15 |
| 416 | 20230704 | 122600 | 23130481500 | 459000 | 458500 | 459000 | 458500 | 44 |
| 417 | 20230704 | 122500 | 23110286000 | 458500 | 459000 | 459000 | 458500 | 43 |
| 418 | 20230704 | 122400 | 23090550500 | 458500 | 459000 | 459000 | 458500 | 6 |
| 419 | 20230704 | 122300 | 23087797500 | 458500 | 458500 | 458500 | 458500 | 1 |
| 420 | 20230704 | 122200 | 23087339000 | 458500 | 459000 | 459000 | 458500 | 22 |
| 421 | 20230704 | 122100 | 23077242000 | 459000 | 459000 | 459000 | 458500 | 5 |
| 422 | 20230704 | 122000 | 23074947500 | 459000 | 458500 | 459000 | 458500 | 571 |
| 423 | 20230704 | 121900 | 22813101500 | 458500 | 458500 | 458500 | 458500 | 6 |
| 424 | 20230704 | 121800 | 22810350500 | 458000 | 458500 | 458500 | 458000 | 21 |
| 425 | 20230704 | 121700 | 22800722500 | 458500 | 458500 | 458500 | 458500 | 14 |
| 426 | 20230704 | 121600 | 22794303500 | 458500 | 458500 | 458500 | 458000 | 7 |
| 427 | 20230704 | 121500 | 22791094500 | 458500 | 458500 | 458500 | 458000 | 43 |
| 428 | 20230704 | 121400 | 22771380000 | 458500 | 458000 | 458500 | 458000 | 12 |
| 429 | 20230704 | 121300 | 22765878500 | 458000 | 458500 | 458500 | 458000 | 5 |
| 430 | 20230704 | 121200 | 22763586500 | 458500 | 458500 | 458500 | 458500 | 33 |
| 431 | 20230704 | 121100 | 22748456000 | 458500 | 458500 | 458500 | 458000 | 32 |
| 432 | 20230704 | 121000 | 22733784500 | 458500 | 458500 | 458500 | 458500 | 76 |
| 433 | 20230704 | 120900 | 22698938500 | 458500 | 458500 | 458500 | 458500 | 10 |
| 434 | 20230704 | 120800 | 22694353500 | 458000 | 458500 | 458500 | 458000 | 2 |
| 435 | 20230704 | 120700 | 22693437000 | 458500 | 458000 | 458500 | 458000 | 116 |
| 436 | 20230704 | 120600 | 22640292000 | 457500 | 458000 | 458000 | 457500 | 242 |
| 437 | 20230704 | 120500 | 22529466500 | 458500 | 458500 | 458500 | 458500 | 16 |
| 438 | 20230704 | 120400 | 22522130500 | 458000 | 458000 | 458500 | 458000 | 14 |
| 439 | 20230704 | 120300 | 22515713000 | 458000 | 458000 | 458000 | 458000 | 2 |
| 440 | 20230704 | 120200 | 22514797000 | 458500 | 458500 | 458500 | 458000 | 105 |
| 441 | 20230704 | 120100 | 22466683000 | 459000 | 459000 | 459000 | 458500 | 85 |
| 442 | 20230704 | 120000 | 22427704500 | 458500 | 458500 | 459000 | 458500 | 633 |
| 443 | 20230704 | 115900 | 22137414500 | 458000 | 458500 | 458500 | 458000 | 16 |
| 444 | 20230704 | 115800 | 22130079500 | 458000 | 458500 | 458500 | 458000 | 7 |
| 445 | 20230704 | 115700 | 22126871000 | 458500 | 458500 | 458500 | 458500 | 129 |
| 446 | 20230704 | 115600 | 22067724500 | 458000 | 458500 | 458500 | 458000 | 17 |
| 447 | 20230704 | 115500 | 22059931500 | 458500 | 458000 | 458500 | 458000 | 27 |
| 448 | 20230704 | 115400 | 22047552500 | 458500 | 458000 | 458500 | 457500 | 183 |
| 449 | 20230704 | 115300 | 21963715000 | 457500 | 458000 | 458000 | 457500 | 5 |
| 450 | 20230704 | 115200 | 21961425500 | 457500 | 457500 | 457500 | 457500 | 7 |
| 451 | 20230704 | 115100 | 21958223000 | 457500 | 458000 | 458000 | 457500 | 31 |
| 452 | 20230704 | 115000 | 21944033000 | 458000 | 458000 | 458000 | 457500 | 147 |
| 453 | 20230704 | 114900 | 21876720500 | 457500 | 458000 | 458000 | 457500 | 14 |
| 454 | 20230704 | 114800 | 21870309000 | 457500 | 458000 | 458000 | 457500 | 3 |
| 455 | 20230704 | 114700 | 21868935500 | 458000 | 457500 | 458000 | 457500 | 5 |
| 456 | 20230704 | 114600 | 21866646000 | 458000 | 458000 | 458000 | 458000 | 91 |
| 457 | 20230704 | 114500 | 21824968000 | 458000 | 457500 | 458000 | 457500 | 47 |
| 458 | 20230704 | 114400 | 21803442500 | 458000 | 457500 | 458000 | 457500 | 35 |
| 459 | 20230704 | 114300 | 21787413000 | 458000 | 457500 | 458000 | 457500 | 11 |
| 460 | 20230704 | 114200 | 21782375500 | 457500 | 457500 | 457500 | 457500 | 1 |
| 461 | 20230704 | 114100 | 21781918000 | 458000 | 458000 | 458000 | 458000 | 30 |
| 462 | 20230704 | 114000 | 21768178000 | 458000 | 457500 | 458000 | 457000 | 129 |
| 463 | 20230704 | 113900 | 21709141500 | 457500 | 457000 | 457500 | 457000 | 209 |
| 464 | 20230704 | 113800 | 21613524500 | 457000 | 457500 | 457500 | 457000 | 50 |
| 465 | 20230704 | 113700 | 21590651000 | 457500 | 457000 | 457500 | 457000 | 17 |
| 466 | 20230704 | 113600 | 21582874500 | 457500 | 457500 | 457500 | 457500 | 460 |
| 467 | 20230704 | 113500 | 21372424500 | 457500 | 457500 | 457500 | 457500 | 45 |
| 468 | 20230704 | 113400 | 21351837000 | 457000 | 457000 | 457000 | 457000 | 3 |
| 469 | 20230704 | 113300 | 21350466000 | 457500 | 457000 | 457500 | 457000 | 23 |
| 470 | 20230704 | 113200 | 21339948500 | 457000 | 457000 | 457500 | 457000 | 6 |
| 471 | 20230704 | 113100 | 21337205500 | 457500 | 458000 | 458000 | 457500 | 126 |
| 472 | 20230704 | 113000 | 21279555500 | 457500 | 457500 | 457500 | 457500 | 295 |
| 473 | 20230704 | 112900 | 21144593000 | 457500 | 457500 | 457500 | 457500 | 22 |
| 474 | 20230704 | 112800 | 21134528000 | 458000 | 458000 | 458000 | 458000 | 13 |
| 475 | 20230704 | 112700 | 21128574000 | 457500 | 458500 | 458500 | 457500 | 138 |
| 476 | 20230704 | 112600 | 21065371500 | 458000 | 459500 | 459500 | 458000 | 512 |
| 477 | 20230704 | 112500 | 20830617500 | 459500 | 459500 | 459500 | 459000 | 123 |
| 478 | 20230704 | 112400 | 20774154000 | 459500 | 459000 | 459500 | 459000 | 4 |
| 479 | 20230704 | 112300 | 20772316500 | 459500 | 459500 | 459500 | 459500 | 11 |
| 480 | 20230704 | 112200 | 20767262000 | 459500 | 459500 | 459500 | 459000 | 114 |
| 481 | 20230704 | 112100 | 20714916500 | 459000 | 459000 | 459000 | 459000 | 87 |
| 482 | 20230704 | 112000 | 20674983500 | 459500 | 459000 | 459500 | 459000 | 106 |
| 483 | 20230704 | 111900 | 20626320500 | 459000 | 459500 | 459500 | 459000 | 56 |
| 484 | 20230704 | 111800 | 20600598500 | 459500 | 459500 | 460000 | 459500 | 1603 |
| 485 | 20230704 | 111700 | 19864013000 | 459000 | 459500 | 459500 | 459000 | 70 |
| 486 | 20230704 | 111600 | 19831848500 | 459500 | 459000 | 459500 | 459000 | 34 |
| 487 | 20230704 | 111500 | 19816242000 | 459500 | 459500 | 459500 | 459500 | 65 |
| 488 | 20230704 | 111400 | 19786374500 | 459500 | 459000 | 459500 | 459000 | 39 |
| 489 | 20230704 | 111300 | 19768471500 | 459500 | 459000 | 459500 | 459000 | 135 |
| 490 | 20230704 | 111200 | 19706483000 | 459500 | 459000 | 459500 | 459000 | 130 |
| 491 | 20230704 | 111100 | 19646776000 | 459000 | 459000 | 459000 | 459000 | 35 |
| 492 | 20230704 | 111000 | 19630711000 | 459000 | 459000 | 459500 | 459000 | 225 |
| 493 | 20230704 | 110900 | 19527409500 | 459500 | 459000 | 459500 | 459000 | 56 |
| 494 | 20230704 | 110800 | 19501683000 | 459500 | 459500 | 459500 | 459000 | 193 |
| 495 | 20230704 | 110700 | 19413052500 | 459500 | 459500 | 459500 | 459000 | 66 |
| 496 | 20230704 | 110600 | 19382734000 | 459500 | 459000 | 459500 | 458500 | 82 |
| 497 | 20230704 | 110500 | 19345066500 | 459000 | 458500 | 459000 | 458500 | 1134 |
| 498 | 20230704 | 110400 | 18824562000 | 459000 | 458500 | 459000 | 458500 | 12 |
| 499 | 20230704 | 110300 | 18819055500 | 458500 | 458500 | 458500 | 458500 | 71 |
| 500 | 20230704 | 110200 | 18786502000 | 459000 | 458500 | 459000 | 458500 | 81 |
| 501 | 20230704 | 110100 | 18749325000 | 458500 | 458500 | 459000 | 458500 | 21 |
| 502 | 20230704 | 110000 | 18739694500 | 459000 | 458500 | 459000 | 458500 | 78 |
| 503 | 20230704 | 105900 | 18703928000 | 458500 | 458500 | 458500 | 458500 | 62 |
| 504 | 20230704 | 105800 | 18675501000 | 458500 | 458500 | 459000 | 458000 | 156 |
| 505 | 20230704 | 105700 | 18603962000 | 458500 | 458500 | 458500 | 458000 | 35 |
| 506 | 20230704 | 105600 | 18587917500 | 458500 | 458000 | 458500 | 458000 | 237 |
| 507 | 20230704 | 105500 | 18479360000 | 458000 | 458000 | 458000 | 458000 | 55 |
| 508 | 20230704 | 105400 | 18454170000 | 458000 | 457500 | 458000 | 457500 | 151 |
| 509 | 20230704 | 105300 | 18385012500 | 457500 | 458000 | 458000 | 457500 | 312 |
| 510 | 20230704 | 105200 | 18242188500 | 458000 | 458500 | 458500 | 458000 | 12 |
| 511 | 20230704 | 105100 | 18236687000 | 458500 | 459000 | 459000 | 458500 | 174 |
| 512 | 20230704 | 105000 | 18156907500 | 459000 | 458500 | 459000 | 458500 | 123 |
| 513 | 20230704 | 104900 | 18100473000 | 459000 | 459000 | 459000 | 458500 | 82 |
| 514 | 20230704 | 104800 | 18062836000 | 458500 | 458500 | 459000 | 458500 | 276 |
| 515 | 20230704 | 104700 | 17936164000 | 459000 | 459500 | 459500 | 459000 | 87 |
| 516 | 20230704 | 104600 | 17896225000 | 459000 | 459500 | 459500 | 459000 | 136 |
| 517 | 20230704 | 104500 | 17833777500 | 459500 | 459000 | 459500 | 459000 | 392 |
| 518 | 20230704 | 104400 | 17653846500 | 459500 | 459500 | 459500 | 459000 | 162 |
| 519 | 20230704 | 104300 | 17579410000 | 459500 | 459000 | 459500 | 459000 | 750 |
| 520 | 20230704 | 104200 | 17234825000 | 459500 | 459500 | 459500 | 459500 | 88 |
| 521 | 20230704 | 104100 | 17194389000 | 459000 | 459000 | 459500 | 459000 | 33 |
| 522 | 20230704 | 104000 | 17179241500 | 459000 | 459000 | 459000 | 458500 | 439 |
| 523 | 20230704 | 103900 | 16977752500 | 458500 | 459000 | 459000 | 458500 | 197 |
| 524 | 20230704 | 103800 | 16887335500 | 458500 | 458500 | 459000 | 458500 | 315 |
| 525 | 20230704 | 103700 | 16742758500 | 458500 | 458500 | 458500 | 458500 | 560 |
| 526 | 20230704 | 103600 | 16485998500 | 458500 | 458500 | 458500 | 458000 | 13 |
| 527 | 20230704 | 103500 | 16480038500 | 458000 | 458000 | 458500 | 458000 | 172 |
| 528 | 20230704 | 103400 | 16401262000 | 458000 | 458500 | 459000 | 458000 | 110 |
| 529 | 20230704 | 103300 | 16350822000 | 458500 | 459000 | 459000 | 458500 | 207 |
| 530 | 20230704 | 103200 | 16255861000 | 459500 | 459000 | 459500 | 459000 | 94 |
| 531 | 20230704 | 103100 | 16212713000 | 459000 | 459000 | 459500 | 459000 | 343 |
| 532 | 20230704 | 103000 | 16055177000 | 459000 | 459000 | 459500 | 459000 | 131 |
| 533 | 20230704 | 102900 | 15995036500 | 459500 | 458500 | 459500 | 458500 | 1126 |
| 534 | 20230704 | 102800 | 15478648000 | 458500 | 456500 | 458500 | 456500 | 2335 |
| 535 | 20230704 | 102700 | 14410974000 | 456500 | 457000 | 457000 | 456500 | 6 |
| 536 | 20230704 | 102600 | 14408232500 | 456500 | 457000 | 457000 | 456500 | 738 |
| 537 | 20230704 | 102500 | 14070968000 | 457000 | 457000 | 457000 | 456500 | 106 |
| 538 | 20230704 | 102400 | 14022528500 | 456500 | 457000 | 457000 | 456500 | 38 |
| 539 | 20230704 | 102300 | 14005175000 | 457000 | 457000 | 457000 | 457000 | 1247 |
| 540 | 20230704 | 102200 | 13435296000 | 457000 | 456500 | 457000 | 456500 | 198 |
| 541 | 20230704 | 102100 | 13344817500 | 456500 | 456500 | 457000 | 456500 | 30 |
| 542 | 20230704 | 102000 | 13331108500 | 457000 | 456500 | 457000 | 456500 | 278 |
| 543 | 20230704 | 101900 | 13204068000 | 457000 | 456500 | 457000 | 456500 | 34 |
| 544 | 20230704 | 101800 | 13188546000 | 457000 | 456500 | 457000 | 456500 | 112 |
| 545 | 20230704 | 101700 | 13137381500 | 457000 | 457000 | 457000 | 456500 | 160 |
| 546 | 20230704 | 101600 | 13064271500 | 457000 | 457000 | 457000 | 456500 | 34 |
| 547 | 20230704 | 101500 | 13048735000 | 457000 | 457000 | 457000 | 457000 | 57 |
| 548 | 20230704 | 101400 | 13022686000 | 457000 | 456500 | 457000 | 456000 | 89 |
| 549 | 20230704 | 101300 | 12982048000 | 456500 | 455500 | 456500 | 455500 | 426 |
| 550 | 20230704 | 101200 | 12787671500 | 456000 | 456000 | 456000 | 456000 | 29 |
| 551 | 20230704 | 101100 | 12774447500 | 456000 | 456000 | 456000 | 456000 | 13 |
| 552 | 20230704 | 101000 | 12768519500 | 456000 | 456000 | 456000 | 456000 | 8 |
| 553 | 20230704 | 100900 | 12764871500 | 455500 | 456000 | 456000 | 455500 | 8 |
| 554 | 20230704 | 100800 | 12761225000 | 456000 | 455500 | 456000 | 455500 | 170 |
| 555 | 20230704 | 100700 | 12683785000 | 455500 | 455500 | 455500 | 455500 | 34 |
| 556 | 20230704 | 100600 | 12668298000 | 455000 | 455500 | 455500 | 455000 | 49 |
| 557 | 20230704 | 100500 | 12645992000 | 455000 | 454500 | 455000 | 454500 | 256 |
| 558 | 20230704 | 100400 | 12529546500 | 455000 | 454500 | 455000 | 454000 | 2510 |
| 559 | 20230704 | 100300 | 11388753000 | 454500 | 454000 | 454500 | 454000 | 16 |
| 560 | 20230704 | 100200 | 11381487000 | 454500 | 454000 | 454500 | 454000 | 206 |
| 561 | 20230704 | 100100 | 11287957500 | 454500 | 454500 | 454500 | 454000 | 34 |
| 562 | 20230704 | 100000 | 11272509500 | 454500 | 454000 | 454500 | 454000 | 43 |
| 563 | 20230704 | 095900 | 11252975500 | 454000 | 454500 | 454500 | 454000 | 99 |
| 564 | 20230704 | 095800 | 11208020000 | 454000 | 454000 | 454500 | 454000 | 52 |
| 565 | 20230704 | 095700 | 11184399500 | 454000 | 454000 | 454500 | 454000 | 225 |
| 566 | 20230704 | 095600 | 11082247000 | 454000 | 454000 | 454500 | 454000 | 36 |
| 567 | 20230704 | 095500 | 11065901000 | 454000 | 454500 | 454500 | 454000 | 134 |
| 568 | 20230704 | 095400 | 11005026500 | 454500 | 454500 | 454500 | 454000 | 200 |
| 569 | 20230704 | 095300 | 10914140000 | 454500 | 454500 | 454500 | 454000 | 99 |
| 570 | 20230704 | 095200 | 10869150500 | 454500 | 454500 | 455000 | 454500 | 283 |
| 571 | 20230704 | 095100 | 10740523000 | 454500 | 455000 | 455000 | 454500 | 87 |
| 572 | 20230704 | 095000 | 10700979000 | 455000 | 455000 | 455000 | 454500 | 244 |
| 573 | 20230704 | 094900 | 10590032500 | 455000 | 455500 | 455500 | 454000 | 1602 |
| 574 | 20230704 | 094800 | 9862060500 | 455500 | 455500 | 455500 | 455000 | 273 |
| 575 | 20230704 | 094700 | 9737820000 | 455500 | 455500 | 456000 | 455500 | 102 |
| 576 | 20230704 | 094600 | 9691358000 | 455500 | 456500 | 456500 | 455000 | 1099 |
| 577 | 20230704 | 094500 | 9190785000 | 456000 | 456000 | 456000 | 456000 | 70 |
| 578 | 20230704 | 094400 | 9158865000 | 456000 | 456000 | 456000 | 456000 | 748 |
| 579 | 20230704 | 094300 | 8817777000 | 456000 | 456000 | 456000 | 456000 | 142 |
| 580 | 20230704 | 094200 | 8753025000 | 456000 | 455500 | 456000 | 455500 | 34 |
| 581 | 20230704 | 094100 | 8737533500 | 456000 | 456000 | 456500 | 455500 | 1270 |
| 582 | 20230704 | 094000 | 8158420000 | 456500 | 456500 | 456500 | 456000 | 1559 |
| 583 | 20230704 | 093900 | 7446749500 | 457000 | 457000 | 457000 | 456500 | 45 |
| 584 | 20230704 | 093800 | 7426189000 | 457000 | 456500 | 457000 | 456500 | 55 |
| 585 | 20230704 | 093700 | 7401066000 | 457000 | 457000 | 457000 | 456500 | 59 |
| 586 | 20230704 | 093600 | 7374123500 | 457000 | 457000 | 457000 | 456500 | 28 |
| 587 | 20230704 | 093500 | 7361330000 | 457000 | 456500 | 457000 | 456500 | 90 |
| 588 | 20230704 | 093400 | 7320224000 | 456500 | 456500 | 457000 | 456500 | 86 |
| 589 | 20230704 | 093300 | 7280925000 | 457000 | 457000 | 457000 | 456500 | 119 |
| 590 | 20230704 | 093200 | 7226543000 | 457000 | 457000 | 457000 | 456500 | 255 |
| 591 | 20230704 | 093100 | 7110028000 | 457000 | 457000 | 457000 | 456500 | 717 |
| 592 | 20230704 | 093000 | 6782363000 | 456500 | 456500 | 457000 | 456500 | 99 |
| 593 | 20230704 | 092900 | 6737134000 | 456500 | 456500 | 457000 | 456500 | 147 |
| 594 | 20230704 | 092800 | 6669956000 | 456500 | 456500 | 457000 | 456500 | 22 |
| 595 | 20230704 | 092700 | 6659909000 | 457000 | 456500 | 457000 | 456500 | 45 |
| 596 | 20230704 | 092600 | 6639352500 | 457000 | 457000 | 457000 | 456500 | 42 |
| 597 | 20230704 | 092500 | 6620170000 | 457000 | 456500 | 457000 | 456500 | 107 |
| 598 | 20230704 | 092400 | 6571314500 | 456500 | 457000 | 457000 | 456500 | 124 |
| 599 | 20230704 | 092300 | 6514649000 | 457000 | 456500 | 457000 | 456000 | 1268 |
| 600 | 20230704 | 092200 | 5935764500 | 456000 | 457000 | 457000 | 456000 | 418 |
| 601 | 20230704 | 092100 | 5744969500 | 457000 | 457000 | 457000 | 456500 | 37 |
| 602 | 20230704 | 092000 | 5728071000 | 457000 | 456500 | 457000 | 456500 | 220 |
| 603 | 20230704 | 091900 | 5627635500 | 456500 | 457000 | 457000 | 456500 | 147 |
| 604 | 20230704 | 091800 | 5560477500 | 457000 | 457000 | 457000 | 457000 | 32 |
| 605 | 20230704 | 091700 | 5545853500 | 456500 | 456000 | 456500 | 456000 | 367 |
| 606 | 20230704 | 091600 | 5378332000 | 456000 | 456500 | 457000 | 456000 | 677 |
| 607 | 20230704 | 091500 | 5069289500 | 457000 | 457000 | 457000 | 456500 | 57 |
| 608 | 20230704 | 091400 | 5043258000 | 456500 | 458000 | 458000 | 456500 | 1571 |
| 609 | 20230704 | 091300 | 4325095000 | 458000 | 458000 | 458000 | 457500 | 134 |
| 610 | 20230704 | 091200 | 4263745500 | 458000 | 458000 | 458000 | 457500 | 63 |
| 611 | 20230704 | 091100 | 4234901000 | 458000 | 458000 | 458000 | 457500 | 96 |
| 612 | 20230704 | 091000 | 4190956500 | 457500 | 458000 | 458000 | 457500 | 133 |
| 613 | 20230704 | 090900 | 4130057000 | 458000 | 458000 | 458000 | 457500 | 30 |
| 614 | 20230704 | 090800 | 4116319500 | 458000 | 457500 | 458500 | 457000 | 1025 |
| 615 | 20230704 | 090700 | 3647299000 | 457500 | 457000 | 457500 | 457000 | 103 |
| 616 | 20230704 | 090600 | 3600220000 | 457500 | 457500 | 457500 | 457000 | 91 |
| 617 | 20230704 | 090500 | 3558622000 | 457000 | 457500 | 457500 | 457000 | 126 |
| 618 | 20230704 | 090400 | 3501001500 | 457000 | 457000 | 457500 | 457000 | 105 |
| 619 | 20230704 | 090300 | 3453005000 | 457000 | 457500 | 457500 | 457000 | 761 |
| 620 | 20230704 | 090200 | 3105063500 | 458000 | 457500 | 458500 | 457500 | 376 |
| 621 | 20230704 | 090100 | 2932878000 | 457500 | 454500 | 457500 | 454500 | 495 |
| 622 | 20230704 | 090000 | 2707021500 | 454500 | 457500 | 458500 | 453500 | 5935 |