33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 191300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 7859 |
| 3 | 20230703 | 191200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20230703 | 191100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20230703 | 191000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20230703 | 190900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20230703 | 190800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20230703 | 190700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20230703 | 190600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20230703 | 190500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20230703 | 190400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20230703 | 190300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20230703 | 190200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20230703 | 190100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20230703 | 190000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20230703 | 185900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20230703 | 185800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20230703 | 185700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20230703 | 185600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20230703 | 185500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20230703 | 185400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20230703 | 185300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20230703 | 185200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20230703 | 185100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20230703 | 185000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20230703 | 184900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20230703 | 184800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20230703 | 184700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20230703 | 184600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20230703 | 184500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20230703 | 184400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20230703 | 184300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 7859 |
| 33 | 20230703 | 184200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20230703 | 184100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20230703 | 184000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20230703 | 183900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20230703 | 183800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20230703 | 183700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20230703 | 183600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20230703 | 183500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20230703 | 183400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20230703 | 183300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20230703 | 183200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20230703 | 183100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20230703 | 183000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20230703 | 182900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20230703 | 182800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20230703 | 182700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20230703 | 182600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20230703 | 182500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20230703 | 182400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20230703 | 182300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20230703 | 182200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20230703 | 182100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20230703 | 182000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20230703 | 181900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20230703 | 181800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20230703 | 181700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20230703 | 181600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20230703 | 181500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20230703 | 181400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20230703 | 181300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 7859 |
| 63 | 20230703 | 181200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20230703 | 181100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20230703 | 181000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20230703 | 180900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20230703 | 180800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20230703 | 180700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20230703 | 180600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20230703 | 180500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20230703 | 180400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20230703 | 180300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20230703 | 180200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20230703 | 180100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20230703 | 180000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20230703 | 175900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20230703 | 175800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20230703 | 175700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20230703 | 175600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20230703 | 175500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20230703 | 175400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20230703 | 175300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20230703 | 175200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20230703 | 175100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20230703 | 175000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20230703 | 174900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20230703 | 174800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20230703 | 174700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20230703 | 174600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20230703 | 174500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20230703 | 174400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20230703 | 174300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 7859 |
| 93 | 20230703 | 174200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20230703 | 174100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20230703 | 174000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20230703 | 173900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20230703 | 173800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20230703 | 173700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20230703 | 173600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20230703 | 173500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20230703 | 173400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20230703 | 173300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20230703 | 173200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20230703 | 173100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20230703 | 173000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20230703 | 172900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20230703 | 172800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20230703 | 172700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20230703 | 172600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20230703 | 172500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20230703 | 172400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20230703 | 172300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20230703 | 172200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20230703 | 172100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20230703 | 172000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20230703 | 171900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20230703 | 171800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20230703 | 171700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20230703 | 171600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20230703 | 171500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20230703 | 171400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20230703 | 171300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 7859 |
| 123 | 20230703 | 171200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20230703 | 171100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20230703 | 171000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20230703 | 170900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20230703 | 170800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20230703 | 170700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20230703 | 170600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20230703 | 170500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20230703 | 170400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20230703 | 170300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20230703 | 170200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20230703 | 170100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20230703 | 170000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20230703 | 165900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20230703 | 165800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20230703 | 165700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20230703 | 165600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20230703 | 165500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20230703 | 165400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20230703 | 165300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20230703 | 165200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20230703 | 165100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20230703 | 165000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20230703 | 164900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20230703 | 164800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20230703 | 164700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20230703 | 164600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20230703 | 164500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20230703 | 164400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20230703 | 164300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 7859 |
| 153 | 20230703 | 164200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20230703 | 164100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20230703 | 164000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20230703 | 163900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20230703 | 163800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20230703 | 163700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20230703 | 163600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20230703 | 163500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20230703 | 163400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20230703 | 163300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20230703 | 163200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20230703 | 163100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20230703 | 163000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20230703 | 162900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20230703 | 162800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20230703 | 162700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20230703 | 162600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20230703 | 162500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20230703 | 162400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20230703 | 162300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20230703 | 162200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20230703 | 162100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20230703 | 162000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20230703 | 161900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20230703 | 161800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20230703 | 161700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20230703 | 161600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20230703 | 161500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20230703 | 161400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20230703 | 161300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 7859 |
| 183 | 20230703 | 161200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20230703 | 161100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20230703 | 161000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20230703 | 160900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20230703 | 160800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20230703 | 160700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20230703 | 160600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20230703 | 160500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20230703 | 160400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20230703 | 160300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20230703 | 160200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20230703 | 160100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20230703 | 160000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20230703 | 155900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20230703 | 155800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20230703 | 155700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20230703 | 155600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20230703 | 155500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20230703 | 155400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20230703 | 155300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20230703 | 155200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20230703 | 155100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20230703 | 155000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20230703 | 154900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20230703 | 154800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20230703 | 154700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20230703 | 154600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20230703 | 154500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20230703 | 154400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20230703 | 154300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 7859 |
| 213 | 20230703 | 154200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20230703 | 154100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20230703 | 154000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20230703 | 153900 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20230703 | 153800 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20230703 | 153700 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20230703 | 153600 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20230703 | 153500 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20230703 | 153400 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20230703 | 153300 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20230703 | 153200 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20230703 | 153100 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20230703 | 153000 | 16164261200 | 22300 | 22300 | 22300 | 22300 | 7859 |
| 226 | 20230703 | 152900 | 15989005500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20230703 | 152800 | 15989005500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20230703 | 152700 | 15989005500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20230703 | 152600 | 15989005500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20230703 | 152500 | 15989005500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20230703 | 152400 | 15989005500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20230703 | 152300 | 15989005500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20230703 | 152200 | 15989005500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20230703 | 152100 | 15989005500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20230703 | 152000 | 15989005500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20230703 | 151900 | 15989005500 | 22300 | 22400 | 22450 | 22300 | 1623 |
| 237 | 20230703 | 151800 | 15952760200 | 22350 | 22450 | 22450 | 22350 | 1406 |
| 238 | 20230703 | 151700 | 15921204550 | 22400 | 22300 | 22450 | 22300 | 744 |
| 239 | 20230703 | 151600 | 15904542000 | 22300 | 22350 | 22450 | 22300 | 1084 |
| 240 | 20230703 | 151500 | 15880318800 | 22500 | 22450 | 22500 | 22350 | 1681 |
| 241 | 20230703 | 151400 | 15842575050 | 22500 | 22450 | 22500 | 22350 | 1180 |
| 242 | 20230703 | 151300 | 15816107650 | 22450 | 22400 | 22450 | 22400 | 1610 |
| 243 | 20230703 | 151200 | 15780014550 | 22350 | 22350 | 22350 | 22300 | 310 |
| 244 | 20230703 | 151100 | 15773089950 | 22400 | 22200 | 22400 | 22200 | 1398 |
| 245 | 20230703 | 151000 | 15741926800 | 22150 | 22200 | 22200 | 22150 | 2422 |
| 246 | 20230703 | 150900 | 15688244150 | 22200 | 22200 | 22200 | 22150 | 257 |
| 247 | 20230703 | 150800 | 15682545350 | 22200 | 22150 | 22200 | 22150 | 177 |
| 248 | 20230703 | 150700 | 15678623950 | 22150 | 22200 | 22200 | 22150 | 285 |
| 249 | 20230703 | 150600 | 15672308350 | 22200 | 22250 | 22250 | 22200 | 388 |
| 250 | 20230703 | 150500 | 15663694550 | 22250 | 22350 | 22350 | 22200 | 968 |
| 251 | 20230703 | 150400 | 15642164750 | 22300 | 22300 | 22350 | 22300 | 303 |
| 252 | 20230703 | 150300 | 15635407500 | 22300 | 22300 | 22300 | 22250 | 734 |
| 253 | 20230703 | 150200 | 15619066550 | 22250 | 22500 | 22500 | 22250 | 3467 |
| 254 | 20230703 | 150100 | 15541391300 | 22500 | 22550 | 22600 | 22450 | 2048 |
| 255 | 20230703 | 150000 | 15495280050 | 22550 | 22600 | 22600 | 22500 | 870 |
| 256 | 20230703 | 145900 | 15475684050 | 22550 | 22500 | 22600 | 22450 | 2143 |
| 257 | 20230703 | 145800 | 15427422050 | 22500 | 22500 | 22500 | 22450 | 1022 |
| 258 | 20230703 | 145700 | 15404436950 | 22500 | 22450 | 22500 | 22400 | 2293 |
| 259 | 20230703 | 145600 | 15352897250 | 22450 | 22450 | 22500 | 22400 | 1956 |
| 260 | 20230703 | 145500 | 15308990100 | 22450 | 22400 | 22450 | 22350 | 628 |
| 261 | 20230703 | 145400 | 15294901600 | 22400 | 22300 | 22400 | 22300 | 1185 |
| 262 | 20230703 | 145300 | 15268361200 | 22350 | 22350 | 22400 | 22300 | 3148 |
| 263 | 20230703 | 145200 | 15197876800 | 22400 | 22300 | 22400 | 22300 | 1243 |
| 264 | 20230703 | 145100 | 15170110200 | 22300 | 22250 | 22350 | 22200 | 1878 |
| 265 | 20230703 | 145000 | 15128240150 | 22250 | 22250 | 22300 | 22250 | 629 |
| 266 | 20230703 | 144900 | 15114227200 | 22250 | 22200 | 22250 | 22200 | 304 |
| 267 | 20230703 | 144800 | 15107463400 | 22200 | 22150 | 22200 | 22150 | 674 |
| 268 | 20230703 | 144700 | 15092513700 | 22100 | 22100 | 22100 | 22100 | 43 |
| 269 | 20230703 | 144600 | 15091563400 | 22100 | 22100 | 22100 | 22100 | 836 |
| 270 | 20230703 | 144500 | 15073087800 | 22100 | 22100 | 22100 | 22100 | 120 |
| 271 | 20230703 | 144400 | 15070435800 | 22100 | 22100 | 22100 | 22050 | 607 |
| 272 | 20230703 | 144300 | 15057022300 | 22100 | 22100 | 22100 | 22100 | 87 |
| 273 | 20230703 | 144200 | 15055099600 | 22100 | 22150 | 22150 | 22050 | 322 |
| 274 | 20230703 | 144100 | 15047982450 | 22100 | 22100 | 22100 | 22050 | 130 |
| 275 | 20230703 | 144000 | 15045109900 | 22050 | 22050 | 22100 | 22050 | 1026 |
| 276 | 20230703 | 143900 | 15022471600 | 22050 | 22100 | 22100 | 22050 | 105 |
| 277 | 20230703 | 143800 | 15020156000 | 22050 | 22050 | 22050 | 22050 | 77 |
| 278 | 20230703 | 143700 | 15018458150 | 22050 | 22100 | 22100 | 22050 | 698 |
| 279 | 20230703 | 143600 | 15003065950 | 22050 | 22100 | 22100 | 22050 | 164 |
| 280 | 20230703 | 143500 | 14999442350 | 22100 | 22100 | 22100 | 22100 | 204 |
| 281 | 20230703 | 143400 | 14994933950 | 22100 | 22100 | 22100 | 22100 | 26 |
| 282 | 20230703 | 143300 | 14994359350 | 22100 | 22150 | 22200 | 22050 | 331 |
| 283 | 20230703 | 143200 | 14987033300 | 22150 | 22100 | 22150 | 22100 | 270 |
| 284 | 20230703 | 143100 | 14981066200 | 22100 | 22200 | 22200 | 22050 | 987 |
| 285 | 20230703 | 143000 | 14959171400 | 22200 | 22050 | 22200 | 21950 | 924 |
| 286 | 20230703 | 142900 | 14938743250 | 22000 | 21950 | 22000 | 21950 | 123 |
| 287 | 20230703 | 142800 | 14936037550 | 21950 | 22200 | 22200 | 21950 | 1111 |
| 288 | 20230703 | 142700 | 14911568900 | 22200 | 21950 | 22200 | 21950 | 3019 |
| 289 | 20230703 | 142600 | 14845125750 | 21950 | 21900 | 21950 | 21850 | 468 |
| 290 | 20230703 | 142500 | 14834877500 | 21850 | 21900 | 21900 | 21850 | 325 |
| 291 | 20230703 | 142400 | 14827772700 | 21850 | 21900 | 21900 | 21850 | 608 |
| 292 | 20230703 | 142300 | 14814469450 | 21900 | 22000 | 22000 | 21850 | 2300 |
| 293 | 20230703 | 142200 | 14764063750 | 21950 | 21950 | 22000 | 21900 | 409 |
| 294 | 20230703 | 142100 | 14755092600 | 21900 | 21900 | 21950 | 21850 | 250 |
| 295 | 20230703 | 142000 | 14749614050 | 21900 | 21900 | 21900 | 21850 | 1204 |
| 296 | 20230703 | 141900 | 14723256950 | 21850 | 21850 | 21850 | 21850 | 895 |
| 297 | 20230703 | 141800 | 14703701200 | 21800 | 21800 | 21850 | 21750 | 633 |
| 298 | 20230703 | 141700 | 14689892200 | 21800 | 21650 | 21800 | 21650 | 62 |
| 299 | 20230703 | 141600 | 14688546250 | 21650 | 21750 | 21850 | 21550 | 1658 |
| 300 | 20230703 | 141500 | 14652653900 | 21750 | 21650 | 21750 | 21550 | 650 |
| 301 | 20230703 | 141400 | 14638576050 | 21700 | 21600 | 21700 | 21550 | 829 |
| 302 | 20230703 | 141300 | 14620672350 | 21600 | 21600 | 21600 | 21500 | 329 |
| 303 | 20230703 | 141200 | 14613566050 | 21600 | 21600 | 21600 | 21550 | 311 |
| 304 | 20230703 | 141100 | 14606850400 | 21500 | 21500 | 21500 | 21450 | 1173 |
| 305 | 20230703 | 141000 | 14581640800 | 21450 | 21450 | 21450 | 21400 | 621 |
| 306 | 20230703 | 140900 | 14568341250 | 21350 | 21350 | 21350 | 21300 | 770 |
| 307 | 20230703 | 140800 | 14551920150 | 21350 | 21550 | 21550 | 21300 | 4082 |
| 308 | 20230703 | 140700 | 14464551650 | 21500 | 21550 | 21550 | 21500 | 1711 |
| 309 | 20230703 | 140600 | 14427764750 | 21550 | 21600 | 21600 | 21550 | 1846 |
| 310 | 20230703 | 140500 | 14387963800 | 21550 | 21700 | 21700 | 21550 | 1220 |
| 311 | 20230703 | 140400 | 14361660900 | 21600 | 21600 | 21700 | 21550 | 2229 |
| 312 | 20230703 | 140300 | 14313438250 | 21600 | 21600 | 21600 | 21550 | 745 |
| 313 | 20230703 | 140200 | 14297346450 | 21600 | 21550 | 21600 | 21500 | 1985 |
| 314 | 20230703 | 140100 | 14254600950 | 21550 | 21550 | 21650 | 21500 | 1586 |
| 315 | 20230703 | 140000 | 14220399050 | 21550 | 21500 | 21550 | 21500 | 2366 |
| 316 | 20230703 | 135900 | 14169438500 | 21550 | 21450 | 21550 | 21450 | 2636 |
| 317 | 20230703 | 135800 | 14112796250 | 21450 | 21450 | 21500 | 21450 | 1087 |
| 318 | 20230703 | 135700 | 14089480050 | 21450 | 21500 | 21550 | 21450 | 1445 |
| 319 | 20230703 | 135600 | 14058407250 | 21500 | 21450 | 21500 | 21450 | 208 |
| 320 | 20230703 | 135500 | 14053945500 | 21450 | 21450 | 21500 | 21450 | 884 |
| 321 | 20230703 | 135400 | 14034969600 | 21450 | 21500 | 21500 | 21450 | 1044 |
| 322 | 20230703 | 135300 | 14012530800 | 21500 | 21400 | 21500 | 21400 | 1222 |
| 323 | 20230703 | 135200 | 13986318900 | 21300 | 21500 | 21500 | 21300 | 3320 |
| 324 | 20230703 | 135100 | 13915319050 | 21500 | 21500 | 21550 | 21450 | 1738 |
| 325 | 20230703 | 135000 | 13877951000 | 21500 | 21600 | 21700 | 21500 | 3482 |
| 326 | 20230703 | 134900 | 13802910950 | 21600 | 21700 | 21700 | 21550 | 3649 |
| 327 | 20230703 | 134800 | 13724157200 | 21700 | 21650 | 21700 | 21600 | 495 |
| 328 | 20230703 | 134700 | 13713443150 | 21600 | 21750 | 21750 | 21600 | 2712 |
| 329 | 20230703 | 134600 | 13654807500 | 21750 | 21700 | 21750 | 21600 | 1873 |
| 330 | 20230703 | 134500 | 13614257850 | 21700 | 21700 | 21750 | 21650 | 491 |
| 331 | 20230703 | 134400 | 13603603500 | 21650 | 21650 | 21750 | 21600 | 2975 |
| 332 | 20230703 | 134300 | 13539244650 | 21650 | 21750 | 21750 | 21600 | 3408 |
| 333 | 20230703 | 134200 | 13465506300 | 21750 | 21700 | 21800 | 21650 | 649 |
| 334 | 20230703 | 134100 | 13451409600 | 21700 | 21750 | 21800 | 21650 | 1816 |
| 335 | 20230703 | 134000 | 13411956650 | 21750 | 21800 | 21850 | 21700 | 2564 |
| 336 | 20230703 | 133900 | 13356119100 | 21750 | 21750 | 21750 | 21700 | 2225 |
| 337 | 20230703 | 133800 | 13307823750 | 21750 | 21700 | 21750 | 21700 | 2198 |
| 338 | 20230703 | 133700 | 13260098950 | 21700 | 21850 | 21850 | 21700 | 2939 |
| 339 | 20230703 | 133600 | 13196247400 | 21800 | 21850 | 21850 | 21750 | 704 |
| 340 | 20230703 | 133500 | 13180919050 | 21850 | 21850 | 21850 | 21850 | 330 |
| 341 | 20230703 | 133400 | 13173708550 | 21750 | 21850 | 21850 | 21750 | 1111 |
| 342 | 20230703 | 133300 | 13149461900 | 21800 | 21850 | 21850 | 21800 | 323 |
| 343 | 20230703 | 133200 | 13142415850 | 21850 | 21800 | 21850 | 21750 | 1667 |
| 344 | 20230703 | 133100 | 13106123850 | 21800 | 21850 | 21850 | 21800 | 749 |
| 345 | 20230703 | 133000 | 13089794150 | 21850 | 21800 | 21850 | 21800 | 600 |
| 346 | 20230703 | 132900 | 13076713950 | 21800 | 21950 | 22000 | 21750 | 4022 |
| 347 | 20230703 | 132800 | 12988821600 | 21900 | 22000 | 22000 | 21900 | 441 |
| 348 | 20230703 | 132700 | 12979160450 | 22000 | 22000 | 22000 | 22000 | 94 |
| 349 | 20230703 | 132600 | 12977092450 | 22000 | 22000 | 22000 | 21950 | 1319 |
| 350 | 20230703 | 132500 | 12948085250 | 21950 | 21850 | 22100 | 21850 | 4454 |
| 351 | 20230703 | 132400 | 12850338100 | 21900 | 21950 | 21950 | 21900 | 4101 |
| 352 | 20230703 | 132300 | 12760361950 | 21950 | 22050 | 22100 | 21950 | 169 |
| 353 | 20230703 | 132200 | 12756641550 | 22000 | 22000 | 22000 | 22000 | 100 |
| 354 | 20230703 | 132100 | 12754441550 | 22000 | 22000 | 22100 | 22000 | 1674 |
| 355 | 20230703 | 132000 | 12717608450 | 22000 | 22050 | 22100 | 22000 | 1106 |
| 356 | 20230703 | 131900 | 12693193000 | 22050 | 21900 | 22050 | 21900 | 1586 |
| 357 | 20230703 | 131800 | 12658389100 | 21850 | 22200 | 22200 | 21850 | 2280 |
| 358 | 20230703 | 131700 | 12608174050 | 22200 | 22150 | 22200 | 22150 | 281 |
| 359 | 20230703 | 131600 | 12601949850 | 22100 | 22100 | 22150 | 22100 | 54 |
| 360 | 20230703 | 131500 | 12600756200 | 22100 | 22000 | 22100 | 22000 | 482 |
| 361 | 20230703 | 131400 | 12590127550 | 22050 | 22100 | 22100 | 22050 | 247 |
| 362 | 20230703 | 131300 | 12584680700 | 22050 | 21950 | 22050 | 21950 | 322 |
| 363 | 20230703 | 131200 | 12577581400 | 21950 | 21850 | 22000 | 21850 | 907 |
| 364 | 20230703 | 131100 | 12557723450 | 22000 | 22000 | 22050 | 21850 | 1635 |
| 365 | 20230703 | 131000 | 12521892000 | 22000 | 22250 | 22250 | 22000 | 3004 |
| 366 | 20230703 | 130900 | 12455644750 | 22250 | 22200 | 22250 | 22150 | 162 |
| 367 | 20230703 | 130800 | 12452050000 | 22150 | 22300 | 22300 | 22150 | 1021 |
| 368 | 20230703 | 130700 | 12429393350 | 22250 | 22250 | 22250 | 22200 | 460 |
| 369 | 20230703 | 130600 | 12419168350 | 22300 | 22250 | 22300 | 22150 | 571 |
| 370 | 20230703 | 130500 | 12406485850 | 22250 | 22200 | 22250 | 22200 | 65 |
| 371 | 20230703 | 130400 | 12405042300 | 22200 | 22200 | 22250 | 22150 | 152 |
| 372 | 20230703 | 130300 | 12401666550 | 22150 | 22150 | 22150 | 22150 | 16 |
| 373 | 20230703 | 130200 | 12401312150 | 22150 | 22150 | 22200 | 22150 | 321 |
| 374 | 20230703 | 130100 | 12394198150 | 22200 | 22150 | 22200 | 22150 | 291 |
| 375 | 20230703 | 130000 | 12387752400 | 22150 | 22100 | 22200 | 22100 | 659 |
| 376 | 20230703 | 125900 | 12373141250 | 22100 | 22100 | 22100 | 22100 | 470 |
| 377 | 20230703 | 125800 | 12362754250 | 22050 | 21900 | 22050 | 21900 | 912 |
| 378 | 20230703 | 125700 | 12342698550 | 21900 | 22000 | 22000 | 21900 | 595 |
| 379 | 20230703 | 125600 | 12329639600 | 22000 | 21950 | 22000 | 21900 | 1451 |
| 380 | 20230703 | 125500 | 12297777850 | 21950 | 21950 | 22000 | 21950 | 687 |
| 381 | 20230703 | 125400 | 12282689050 | 21950 | 22150 | 22200 | 21900 | 1387 |
| 382 | 20230703 | 125300 | 12252181850 | 22000 | 22050 | 22100 | 22000 | 7766 |
| 383 | 20230703 | 125200 | 12081282900 | 22050 | 22150 | 22200 | 22050 | 3755 |
| 384 | 20230703 | 125100 | 11998226050 | 22100 | 22200 | 22200 | 22100 | 1990 |
| 385 | 20230703 | 125000 | 11954149000 | 22150 | 22250 | 22250 | 22000 | 8636 |
| 386 | 20230703 | 124900 | 11763449250 | 22200 | 22250 | 22300 | 22200 | 2105 |
| 387 | 20230703 | 124800 | 11716667450 | 22250 | 22350 | 22350 | 22250 | 3940 |
| 388 | 20230703 | 124700 | 11628813300 | 22350 | 22350 | 22400 | 22350 | 454 |
| 389 | 20230703 | 124600 | 11618664900 | 22350 | 22350 | 22350 | 22300 | 255 |
| 390 | 20230703 | 124500 | 11612967250 | 22400 | 22400 | 22400 | 22350 | 93 |
| 391 | 20230703 | 124400 | 11610886000 | 22400 | 22350 | 22400 | 22350 | 253 |
| 392 | 20230703 | 124300 | 11605231300 | 22350 | 22400 | 22400 | 22350 | 244 |
| 393 | 20230703 | 124200 | 11599768250 | 22350 | 22400 | 22400 | 22350 | 14 |
| 394 | 20230703 | 124100 | 11599455300 | 22350 | 22400 | 22400 | 22350 | 93 |
| 395 | 20230703 | 124000 | 11597372250 | 22400 | 22400 | 22400 | 22400 | 243 |
| 396 | 20230703 | 123900 | 11591929050 | 22400 | 22300 | 22400 | 22300 | 648 |
| 397 | 20230703 | 123800 | 11577469900 | 22300 | 22300 | 22350 | 22300 | 695 |
| 398 | 20230703 | 123700 | 11561971100 | 22300 | 22350 | 22350 | 22300 | 771 |
| 399 | 20230703 | 123600 | 11544774750 | 22350 | 22400 | 22400 | 22350 | 842 |
| 400 | 20230703 | 123500 | 11525941800 | 22450 | 22400 | 22450 | 22400 | 130 |
| 401 | 20230703 | 123400 | 11523026100 | 22400 | 22350 | 22400 | 22350 | 59 |
| 402 | 20230703 | 123300 | 11521706450 | 22350 | 22400 | 22400 | 22350 | 71 |
| 403 | 20230703 | 123200 | 11520118100 | 22400 | 22350 | 22450 | 22300 | 882 |
| 404 | 20230703 | 123100 | 11500375050 | 22300 | 22450 | 22450 | 22300 | 1921 |
| 405 | 20230703 | 123000 | 11457432950 | 22450 | 22550 | 22550 | 22450 | 3221 |
| 406 | 20230703 | 122900 | 11384905250 | 22650 | 22600 | 22650 | 22600 | 561 |
| 407 | 20230703 | 122800 | 11372220950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 408 | 20230703 | 122700 | 11372220950 | 22600 | 22600 | 22600 | 22600 | 223 |
| 409 | 20230703 | 122600 | 11367181150 | 22600 | 22600 | 22600 | 22600 | 1046 |
| 410 | 20230703 | 122500 | 11343541550 | 22600 | 22600 | 22600 | 22600 | 124 |
| 411 | 20230703 | 122400 | 11340739150 | 22600 | 22600 | 22600 | 22600 | 22 |
| 412 | 20230703 | 122300 | 11340241950 | 22600 | 22600 | 22600 | 22600 | 1047 |
| 413 | 20230703 | 122200 | 11316579750 | 22650 | 22600 | 22700 | 22600 | 621 |
| 414 | 20230703 | 122100 | 11302512300 | 22650 | 22750 | 22750 | 22650 | 141 |
| 415 | 20230703 | 122000 | 11299318350 | 22600 | 22600 | 22800 | 22600 | 2407 |
| 416 | 20230703 | 121900 | 11244537800 | 22600 | 22550 | 22600 | 22550 | 135 |
| 417 | 20230703 | 121800 | 11241493400 | 22550 | 22650 | 22650 | 22550 | 154 |
| 418 | 20230703 | 121700 | 11238015450 | 22650 | 22600 | 22650 | 22600 | 397 |
| 419 | 20230703 | 121600 | 11229043200 | 22600 | 22600 | 22600 | 22550 | 228 |
| 420 | 20230703 | 121500 | 11223900450 | 22550 | 22600 | 22600 | 22550 | 410 |
| 421 | 20230703 | 121400 | 11214646950 | 22550 | 22600 | 22600 | 22550 | 1052 |
| 422 | 20230703 | 121300 | 11190907600 | 22600 | 22650 | 22650 | 22600 | 1134 |
| 423 | 20230703 | 121200 | 11165233650 | 22700 | 22700 | 22700 | 22650 | 478 |
| 424 | 20230703 | 121100 | 11154389500 | 22700 | 22700 | 22700 | 22700 | 525 |
| 425 | 20230703 | 121000 | 11142472000 | 22700 | 22750 | 22750 | 22700 | 1153 |
| 426 | 20230703 | 120900 | 11116279300 | 22750 | 22800 | 22800 | 22750 | 568 |
| 427 | 20230703 | 120800 | 11103331850 | 22800 | 22850 | 22850 | 22800 | 1187 |
| 428 | 20230703 | 120700 | 11076267700 | 22900 | 22900 | 22900 | 22800 | 588 |
| 429 | 20230703 | 120600 | 11062822450 | 22900 | 22950 | 22950 | 22900 | 198 |
| 430 | 20230703 | 120500 | 11058278850 | 22950 | 22900 | 22950 | 22900 | 369 |
| 431 | 20230703 | 120400 | 11049822750 | 22950 | 22950 | 22950 | 22950 | 46 |
| 432 | 20230703 | 120300 | 11048767050 | 22950 | 22900 | 23000 | 22900 | 1064 |
| 433 | 20230703 | 120200 | 11024322750 | 22850 | 22900 | 22900 | 22850 | 249 |
| 434 | 20230703 | 120100 | 11018625600 | 22900 | 22950 | 22950 | 22850 | 1141 |
| 435 | 20230703 | 120000 | 10992481000 | 22950 | 22900 | 22950 | 22900 | 246 |
| 436 | 20230703 | 115900 | 10986835800 | 22900 | 23000 | 23000 | 22900 | 394 |
| 437 | 20230703 | 115800 | 10977793500 | 23000 | 22950 | 23000 | 22950 | 806 |
| 438 | 20230703 | 115700 | 10959259700 | 22950 | 23000 | 23000 | 22950 | 459 |
| 439 | 20230703 | 115600 | 10948705250 | 22950 | 22900 | 22950 | 22900 | 3833 |
| 440 | 20230703 | 115500 | 10860872750 | 22850 | 22850 | 22900 | 22850 | 394 |
| 441 | 20230703 | 115400 | 10851855650 | 22800 | 22800 | 22800 | 22800 | 112 |
| 442 | 20230703 | 115300 | 10849302050 | 22850 | 22800 | 22850 | 22800 | 577 |
| 443 | 20230703 | 115200 | 10836126400 | 22850 | 22850 | 22850 | 22850 | 159 |
| 444 | 20230703 | 115100 | 10832493250 | 22800 | 22800 | 22850 | 22800 | 588 |
| 445 | 20230703 | 115000 | 10819062950 | 22850 | 22800 | 22850 | 22800 | 96 |
| 446 | 20230703 | 114900 | 10816869650 | 22800 | 22800 | 22850 | 22750 | 680 |
| 447 | 20230703 | 114800 | 10801368950 | 22800 | 22850 | 22850 | 22800 | 205 |
| 448 | 20230703 | 114700 | 10796694500 | 22850 | 22800 | 22850 | 22800 | 419 |
| 449 | 20230703 | 114600 | 10787141250 | 22800 | 22800 | 22850 | 22800 | 388 |
| 450 | 20230703 | 114500 | 10778282200 | 22850 | 22800 | 22850 | 22800 | 257 |
| 451 | 20230703 | 114400 | 10772413150 | 22800 | 22800 | 22850 | 22800 | 302 |
| 452 | 20230703 | 114300 | 10765517550 | 22750 | 22750 | 22750 | 22750 | 100 |
| 453 | 20230703 | 114200 | 10763242550 | 22750 | 22800 | 22800 | 22750 | 631 |
| 454 | 20230703 | 114100 | 10748874800 | 22800 | 22850 | 22850 | 22750 | 198 |
| 455 | 20230703 | 114000 | 10744364500 | 22850 | 22900 | 22900 | 22800 | 1163 |
| 456 | 20230703 | 113900 | 10717817700 | 22800 | 22750 | 22800 | 22750 | 1068 |
| 457 | 20230703 | 113800 | 10693487000 | 22750 | 22800 | 22800 | 22650 | 292 |
| 458 | 20230703 | 113700 | 10686869400 | 22800 | 22600 | 22800 | 22550 | 1125 |
| 459 | 20230703 | 113600 | 10661345550 | 22600 | 22600 | 22600 | 22600 | 221 |
| 460 | 20230703 | 113500 | 10656350950 | 22600 | 22600 | 22650 | 22600 | 180 |
| 461 | 20230703 | 113400 | 10652277350 | 22550 | 22550 | 22600 | 22550 | 284 |
| 462 | 20230703 | 113300 | 10645872900 | 22500 | 22500 | 22550 | 22500 | 1131 |
| 463 | 20230703 | 113200 | 10620423950 | 22500 | 22550 | 22600 | 22500 | 1225 |
| 464 | 20230703 | 113100 | 10592816050 | 22550 | 22600 | 22600 | 22550 | 468 |
| 465 | 20230703 | 113000 | 10582253050 | 22600 | 22600 | 22600 | 22600 | 621 |
| 466 | 20230703 | 112900 | 10568218450 | 22550 | 22600 | 22650 | 22550 | 537 |
| 467 | 20230703 | 112800 | 10556091950 | 22550 | 22500 | 22650 | 22500 | 806 |
| 468 | 20230703 | 112700 | 10537892550 | 22500 | 22650 | 22650 | 22500 | 2522 |
| 469 | 20230703 | 112600 | 10480965950 | 22650 | 22750 | 22750 | 22650 | 630 |
| 470 | 20230703 | 112500 | 10466653450 | 22750 | 22750 | 22750 | 22700 | 2001 |
| 471 | 20230703 | 112400 | 10421142650 | 22750 | 22900 | 22900 | 22750 | 3932 |
| 472 | 20230703 | 112300 | 10331588100 | 22900 | 22900 | 23000 | 22850 | 1544 |
| 473 | 20230703 | 112200 | 10296270250 | 22900 | 22850 | 23000 | 22850 | 3701 |
| 474 | 20230703 | 112100 | 10211646200 | 22950 | 23000 | 23000 | 22900 | 9251 |
| 475 | 20230703 | 112000 | 9999241550 | 23000 | 23000 | 23000 | 22950 | 1297 |
| 476 | 20230703 | 111900 | 9969413800 | 23000 | 22950 | 23000 | 22950 | 7485 |
| 477 | 20230703 | 111800 | 9797484500 | 22950 | 22900 | 22950 | 22850 | 2893 |
| 478 | 20230703 | 111700 | 9731217100 | 22900 | 22800 | 22900 | 22800 | 1988 |
| 479 | 20230703 | 111600 | 9685791350 | 22800 | 22800 | 22850 | 22800 | 1386 |
| 480 | 20230703 | 111500 | 9654190300 | 22800 | 22750 | 22800 | 22750 | 705 |
| 481 | 20230703 | 111400 | 9638135600 | 22750 | 22750 | 22800 | 22750 | 957 |
| 482 | 20230703 | 111300 | 9616352750 | 22750 | 22700 | 22750 | 22700 | 566 |
| 483 | 20230703 | 111200 | 9603478200 | 22700 | 22700 | 22750 | 22700 | 361 |
| 484 | 20230703 | 111100 | 9595281200 | 22750 | 22700 | 22750 | 22650 | 663 |
| 485 | 20230703 | 111000 | 9580203850 | 22700 | 22750 | 22750 | 22650 | 309 |
| 486 | 20230703 | 110900 | 9573190300 | 22700 | 22800 | 22800 | 22700 | 463 |
| 487 | 20230703 | 110800 | 9562636400 | 22800 | 22800 | 22800 | 22750 | 1286 |
| 488 | 20230703 | 110700 | 9533330850 | 22800 | 22750 | 22800 | 22700 | 649 |
| 489 | 20230703 | 110600 | 9518565100 | 22750 | 22700 | 22750 | 22700 | 729 |
| 490 | 20230703 | 110500 | 9501984400 | 22750 | 22750 | 22750 | 22700 | 834 |
| 491 | 20230703 | 110400 | 9483011100 | 22700 | 22650 | 22750 | 22650 | 2899 |
| 492 | 20230703 | 110300 | 9417217800 | 22700 | 22500 | 22700 | 22500 | 6036 |
| 493 | 20230703 | 110200 | 9280861150 | 22500 | 22450 | 22500 | 22450 | 1861 |
| 494 | 20230703 | 110100 | 9238997300 | 22450 | 22450 | 22450 | 22450 | 329 |
| 495 | 20230703 | 110000 | 9231611250 | 22450 | 22450 | 22500 | 22400 | 1099 |
| 496 | 20230703 | 105900 | 9206913650 | 22400 | 22400 | 22400 | 22400 | 126 |
| 497 | 20230703 | 105800 | 9204091250 | 22350 | 22350 | 22400 | 22350 | 66 |
| 498 | 20230703 | 105700 | 9202613650 | 22400 | 22400 | 22400 | 22350 | 84 |
| 499 | 20230703 | 105600 | 9200734150 | 22400 | 22350 | 22400 | 22300 | 330 |
| 500 | 20230703 | 105500 | 9193349550 | 22350 | 22300 | 22350 | 22300 | 470 |
| 501 | 20230703 | 105400 | 9182865050 | 22350 | 22400 | 22450 | 22350 | 1615 |
| 502 | 20230703 | 105300 | 9146741650 | 22450 | 22450 | 22500 | 22450 | 1226 |
| 503 | 20230703 | 105200 | 9119211950 | 22450 | 22500 | 22500 | 22350 | 1043 |
| 504 | 20230703 | 105100 | 9095807750 | 22500 | 22450 | 22600 | 22450 | 2831 |
| 505 | 20230703 | 105000 | 9031999950 | 22450 | 22450 | 22450 | 22350 | 2523 |
| 506 | 20230703 | 104900 | 8975503150 | 22400 | 22500 | 22500 | 22300 | 8171 |
| 507 | 20230703 | 104800 | 8791906900 | 22500 | 22500 | 22600 | 22500 | 903 |
| 508 | 20230703 | 104700 | 8771584500 | 22550 | 22650 | 22700 | 22550 | 3889 |
| 509 | 20230703 | 104600 | 8683697800 | 22700 | 22700 | 22700 | 22650 | 257 |
| 510 | 20230703 | 104500 | 8677866350 | 22700 | 22700 | 22700 | 22700 | 1397 |
| 511 | 20230703 | 104400 | 8646154450 | 22700 | 22650 | 22700 | 22600 | 2535 |
| 512 | 20230703 | 104300 | 8588674300 | 22650 | 22650 | 22700 | 22600 | 1587 |
| 513 | 20230703 | 104200 | 8552733950 | 22650 | 22650 | 22700 | 22600 | 799 |
| 514 | 20230703 | 104100 | 8534655600 | 22700 | 22650 | 22700 | 22600 | 2213 |
| 515 | 20230703 | 104000 | 8484519200 | 22650 | 22700 | 22750 | 22650 | 1443 |
| 516 | 20230703 | 103900 | 8451768800 | 22700 | 22750 | 22800 | 22700 | 5103 |
| 517 | 20230703 | 103800 | 8335602800 | 22750 | 22700 | 22750 | 22550 | 6718 |
| 518 | 20230703 | 103700 | 8183173650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 519 | 20230703 | 103600 | 8183173650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 520 | 20230703 | 103500 | 8183173650 | 22650 | 22600 | 22650 | 22600 | 2730 |
| 521 | 20230703 | 103400 | 8121349350 | 22600 | 22500 | 22650 | 22450 | 10990 |
| 522 | 20230703 | 103300 | 7873725650 | 22500 | 22250 | 22500 | 22250 | 10706 |
| 523 | 20230703 | 103200 | 7634080500 | 22250 | 22150 | 22300 | 22150 | 11273 |
| 524 | 20230703 | 103100 | 7383760800 | 22100 | 22050 | 22100 | 22000 | 3368 |
| 525 | 20230703 | 103000 | 7309384900 | 22050 | 21900 | 22050 | 21900 | 2405 |
| 526 | 20230703 | 102900 | 7256456500 | 21950 | 21900 | 22000 | 21900 | 554 |
| 527 | 20230703 | 102800 | 7244291000 | 22000 | 22000 | 22000 | 21900 | 440 |
| 528 | 20230703 | 102700 | 7234614350 | 21900 | 21900 | 22000 | 21900 | 387 |
| 529 | 20230703 | 102600 | 7226109650 | 21900 | 22000 | 22050 | 21900 | 532 |
| 530 | 20230703 | 102500 | 7214407200 | 22000 | 21900 | 22000 | 21900 | 397 |
| 531 | 20230703 | 102400 | 7205675900 | 21950 | 22000 | 22000 | 21900 | 1772 |
| 532 | 20230703 | 102300 | 7166760950 | 22000 | 22000 | 22050 | 22000 | 1460 |
| 533 | 20230703 | 102200 | 7134640450 | 22050 | 22050 | 22100 | 22050 | 517 |
| 534 | 20230703 | 102100 | 7123240000 | 22050 | 22050 | 22100 | 22050 | 135 |
| 535 | 20230703 | 102000 | 7120259900 | 22100 | 22050 | 22100 | 22050 | 1518 |
| 536 | 20230703 | 101900 | 7086715850 | 22050 | 22000 | 22050 | 21950 | 4255 |
| 537 | 20230703 | 101800 | 6992998100 | 21950 | 22000 | 22050 | 21950 | 1254 |
| 538 | 20230703 | 101700 | 6965385200 | 22000 | 22050 | 22050 | 22000 | 1059 |
| 539 | 20230703 | 101600 | 6942086650 | 22050 | 22000 | 22050 | 21950 | 1725 |
| 540 | 20230703 | 101500 | 6904147650 | 22000 | 21950 | 22050 | 21900 | 4672 |
| 541 | 20230703 | 101400 | 6801399450 | 21950 | 21950 | 21950 | 21950 | 365 |
| 542 | 20230703 | 101300 | 6793387700 | 21950 | 21800 | 21950 | 21800 | 5637 |
| 543 | 20230703 | 101200 | 6669969350 | 21800 | 21500 | 21800 | 21500 | 1431 |
| 544 | 20230703 | 101100 | 6639106850 | 21650 | 21550 | 21650 | 21450 | 1245 |
| 545 | 20230703 | 101000 | 6612253700 | 21500 | 21500 | 21650 | 21400 | 4195 |
| 546 | 20230703 | 100900 | 6522183800 | 21500 | 21700 | 21700 | 21450 | 13090 |
| 547 | 20230703 | 100800 | 6240152750 | 21650 | 21700 | 21700 | 21650 | 1122 |
| 548 | 20230703 | 100700 | 6215826050 | 21700 | 21650 | 21750 | 21650 | 935 |
| 549 | 20230703 | 100600 | 6195537100 | 21700 | 21750 | 21750 | 21650 | 4348 |
| 550 | 20230703 | 100500 | 6101179700 | 21750 | 21900 | 21900 | 21750 | 2843 |
| 551 | 20230703 | 100400 | 6039325100 | 21750 | 21850 | 21900 | 21750 | 1280 |
| 552 | 20230703 | 100300 | 6011412100 | 21800 | 21800 | 21900 | 21800 | 1389 |
| 553 | 20230703 | 100200 | 5981118050 | 21800 | 21900 | 21950 | 21800 | 2807 |
| 554 | 20230703 | 100100 | 5919776550 | 22000 | 22000 | 22000 | 21950 | 1387 |
| 555 | 20230703 | 100000 | 5889264200 | 22000 | 21850 | 22000 | 21800 | 3066 |
| 556 | 20230703 | 095900 | 5821951350 | 22000 | 21850 | 22000 | 21850 | 267 |
| 557 | 20230703 | 095800 | 5816099300 | 21850 | 22000 | 22000 | 21750 | 4285 |
| 558 | 20230703 | 095700 | 5722608250 | 22000 | 22000 | 22050 | 21850 | 3785 |
| 559 | 20230703 | 095600 | 5639520300 | 22000 | 22000 | 22050 | 22000 | 2889 |
| 560 | 20230703 | 095500 | 5575894400 | 22050 | 22050 | 22100 | 22000 | 1240 |
| 561 | 20230703 | 095400 | 5548551900 | 22050 | 22050 | 22100 | 22050 | 1620 |
| 562 | 20230703 | 095300 | 5512797850 | 22100 | 22050 | 22100 | 22000 | 1236 |
| 563 | 20230703 | 095200 | 5485543650 | 22050 | 22050 | 22100 | 21950 | 2910 |
| 564 | 20230703 | 095100 | 5421377900 | 22000 | 21900 | 22000 | 21850 | 3779 |
| 565 | 20230703 | 095000 | 5338409050 | 21900 | 21900 | 21950 | 21850 | 1844 |
| 566 | 20230703 | 094900 | 5298097400 | 21950 | 22000 | 22000 | 21900 | 2575 |
| 567 | 20230703 | 094800 | 5241616850 | 22050 | 22000 | 22050 | 22000 | 1553 |
| 568 | 20230703 | 094700 | 5207392950 | 22050 | 22050 | 22050 | 21950 | 1906 |
| 569 | 20230703 | 094600 | 5165483200 | 22000 | 22050 | 22050 | 22000 | 3523 |
| 570 | 20230703 | 094500 | 5087840850 | 22050 | 22100 | 22100 | 22050 | 979 |
| 571 | 20230703 | 094400 | 5066205550 | 22000 | 22100 | 22100 | 22000 | 5961 |
| 572 | 20230703 | 094300 | 4934729500 | 22100 | 21900 | 22100 | 21900 | 12309 |
| 573 | 20230703 | 094200 | 4664051200 | 21900 | 21950 | 21950 | 21900 | 811 |
| 574 | 20230703 | 094100 | 4646264050 | 21900 | 21900 | 22000 | 21800 | 2597 |
| 575 | 20230703 | 094000 | 4589351750 | 21900 | 21850 | 21950 | 21750 | 8369 |
| 576 | 20230703 | 093900 | 4406572600 | 21900 | 22000 | 22050 | 21900 | 8625 |
| 577 | 20230703 | 093800 | 4217438500 | 22000 | 22050 | 22100 | 22000 | 2432 |
| 578 | 20230703 | 093700 | 4163913300 | 22000 | 21850 | 22000 | 21850 | 1592 |
| 579 | 20230703 | 093600 | 4128965250 | 21900 | 22200 | 22200 | 21850 | 7420 |
| 580 | 20230703 | 093500 | 3965405000 | 22200 | 22150 | 22200 | 22100 | 4000 |
| 581 | 20230703 | 093400 | 3876695400 | 22150 | 22250 | 22300 | 22100 | 6929 |
| 582 | 20230703 | 093300 | 3722700650 | 22250 | 22100 | 22300 | 22000 | 3804 |
| 583 | 20230703 | 093200 | 3638252550 | 22050 | 21900 | 22050 | 21800 | 20264 |
| 584 | 20230703 | 093100 | 3192905250 | 21900 | 21750 | 21950 | 21750 | 9719 |
| 585 | 20230703 | 093000 | 2980536200 | 21750 | 21700 | 21750 | 21650 | 1200 |
| 586 | 20230703 | 092900 | 2954484300 | 21700 | 21750 | 21750 | 21650 | 1546 |
| 587 | 20230703 | 092800 | 2920936000 | 21700 | 21700 | 21800 | 21700 | 1319 |
| 588 | 20230703 | 092700 | 2892248450 | 21700 | 21700 | 21750 | 21600 | 1956 |
| 589 | 20230703 | 092600 | 2849847950 | 21700 | 21750 | 21800 | 21600 | 1417 |
| 590 | 20230703 | 092500 | 2819113150 | 21750 | 21600 | 21750 | 21550 | 9019 |
| 591 | 20230703 | 092400 | 2623714250 | 21600 | 21650 | 21650 | 21600 | 1588 |
| 592 | 20230703 | 092300 | 2589376700 | 21650 | 21600 | 21650 | 21600 | 3651 |
| 593 | 20230703 | 092200 | 2510485650 | 21550 | 21500 | 21550 | 21500 | 5121 |
| 594 | 20230703 | 092100 | 2400310650 | 21500 | 21500 | 21550 | 21450 | 2790 |
| 595 | 20230703 | 092000 | 2340329450 | 21500 | 21450 | 21550 | 21450 | 5039 |
| 596 | 20230703 | 091900 | 2231873050 | 21450 | 21400 | 21500 | 21350 | 794 |
| 597 | 20230703 | 091800 | 2214862950 | 21350 | 21550 | 21550 | 21350 | 3983 |
| 598 | 20230703 | 091700 | 2129418150 | 21550 | 21500 | 21650 | 21450 | 6203 |
| 599 | 20230703 | 091600 | 1995703650 | 21450 | 21450 | 21500 | 21300 | 2692 |
| 600 | 20230703 | 091500 | 1938020300 | 21500 | 21450 | 21550 | 21400 | 9192 |
| 601 | 20230703 | 091400 | 1740438450 | 21450 | 21200 | 21450 | 21200 | 10099 |
| 602 | 20230703 | 091300 | 1524741650 | 21200 | 21100 | 21200 | 21100 | 3249 |
| 603 | 20230703 | 091200 | 1456060500 | 21050 | 21150 | 21150 | 21000 | 2450 |
| 604 | 20230703 | 091100 | 1404458500 | 21050 | 21200 | 21250 | 21050 | 2810 |
| 605 | 20230703 | 091000 | 1345040650 | 21250 | 21200 | 21250 | 21100 | 4725 |
| 606 | 20230703 | 090900 | 1245005950 | 21200 | 21350 | 21400 | 21200 | 4465 |
| 607 | 20230703 | 090800 | 1149838750 | 21250 | 21250 | 21450 | 21250 | 8039 |
| 608 | 20230703 | 090700 | 978010300 | 21250 | 21100 | 21400 | 20900 | 7321 |
| 609 | 20230703 | 090600 | 822672250 | 21050 | 20800 | 21100 | 20800 | 6795 |
| 610 | 20230703 | 090500 | 679570200 | 20950 | 20750 | 21000 | 20400 | 8987 |
| 611 | 20230703 | 090400 | 492274550 | 20750 | 20750 | 20850 | 20700 | 3311 |
| 612 | 20230703 | 090300 | 423485000 | 20750 | 20650 | 20750 | 20600 | 1529 |
| 613 | 20230703 | 090200 | 391880800 | 20650 | 20450 | 20650 | 20400 | 2263 |
| 614 | 20230703 | 090100 | 345346250 | 20400 | 20300 | 20400 | 20300 | 2435 |
| 615 | 20230703 | 090000 | 295763800 | 20250 | 20600 | 20600 | 20250 | 14419 |