31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 185000 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 3655 |
| 3 | 20230703 | 184900 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20230703 | 184800 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20230703 | 184700 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20230703 | 184600 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20230703 | 184500 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20230703 | 184400 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20230703 | 184300 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20230703 | 184200 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20230703 | 184100 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20230703 | 184000 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20230703 | 183900 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20230703 | 183800 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20230703 | 183700 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20230703 | 183600 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20230703 | 183500 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20230703 | 183400 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20230703 | 183300 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20230703 | 183200 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20230703 | 183100 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20230703 | 183000 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20230703 | 182900 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20230703 | 182800 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20230703 | 182700 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20230703 | 182600 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20230703 | 182500 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20230703 | 182400 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20230703 | 182300 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20230703 | 182200 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20230703 | 182100 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20230703 | 182000 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 3655 |
| 33 | 20230703 | 181900 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20230703 | 181800 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20230703 | 181700 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20230703 | 181600 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20230703 | 181500 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20230703 | 181400 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20230703 | 181300 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20230703 | 181200 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20230703 | 181100 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20230703 | 181000 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20230703 | 180900 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20230703 | 180800 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20230703 | 180700 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20230703 | 180600 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20230703 | 180500 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20230703 | 180400 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20230703 | 180300 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20230703 | 180200 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20230703 | 180100 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20230703 | 180000 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20230703 | 175900 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20230703 | 175800 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20230703 | 175700 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20230703 | 175600 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20230703 | 175500 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20230703 | 175400 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20230703 | 175300 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20230703 | 175200 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20230703 | 175100 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20230703 | 175000 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 3655 |
| 63 | 20230703 | 174900 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20230703 | 174800 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20230703 | 174700 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20230703 | 174600 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20230703 | 174500 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20230703 | 174400 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20230703 | 174300 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20230703 | 174200 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20230703 | 174100 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20230703 | 174000 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20230703 | 173900 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20230703 | 173800 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20230703 | 173700 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20230703 | 173600 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20230703 | 173500 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20230703 | 173400 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20230703 | 173300 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20230703 | 173200 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20230703 | 173100 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20230703 | 173000 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20230703 | 172900 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20230703 | 172800 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20230703 | 172700 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20230703 | 172600 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20230703 | 172500 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20230703 | 172400 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20230703 | 172300 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20230703 | 172200 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20230703 | 172100 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20230703 | 172000 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 3655 |
| 93 | 20230703 | 171900 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20230703 | 171800 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20230703 | 171700 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20230703 | 171600 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20230703 | 171500 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20230703 | 171400 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20230703 | 171300 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20230703 | 171200 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20230703 | 171100 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20230703 | 171000 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20230703 | 170900 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20230703 | 170800 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20230703 | 170700 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20230703 | 170600 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20230703 | 170500 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20230703 | 170400 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20230703 | 170300 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20230703 | 170200 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20230703 | 170100 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20230703 | 170000 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20230703 | 165900 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20230703 | 165800 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20230703 | 165700 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20230703 | 165600 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20230703 | 165500 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20230703 | 165400 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20230703 | 165300 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20230703 | 165200 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20230703 | 165100 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20230703 | 165000 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 3655 |
| 123 | 20230703 | 164900 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20230703 | 164800 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20230703 | 164700 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20230703 | 164600 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20230703 | 164500 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20230703 | 164400 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20230703 | 164300 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20230703 | 164200 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20230703 | 164100 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20230703 | 164000 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20230703 | 163900 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20230703 | 163800 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20230703 | 163700 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20230703 | 163600 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20230703 | 163500 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20230703 | 163400 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20230703 | 163300 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20230703 | 163200 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20230703 | 163100 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20230703 | 163000 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20230703 | 162900 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20230703 | 162800 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20230703 | 162700 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20230703 | 162600 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20230703 | 162500 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20230703 | 162400 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20230703 | 162300 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20230703 | 162200 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20230703 | 162100 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20230703 | 162000 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 3655 |
| 153 | 20230703 | 161900 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20230703 | 161800 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20230703 | 161700 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20230703 | 161600 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20230703 | 161500 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20230703 | 161400 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20230703 | 161300 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20230703 | 161200 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20230703 | 161100 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20230703 | 161000 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20230703 | 160900 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20230703 | 160800 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20230703 | 160700 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20230703 | 160600 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20230703 | 160500 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20230703 | 160400 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20230703 | 160300 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20230703 | 160200 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20230703 | 160100 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20230703 | 160000 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20230703 | 155900 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20230703 | 155800 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20230703 | 155700 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20230703 | 155600 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20230703 | 155500 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20230703 | 155400 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20230703 | 155300 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20230703 | 155200 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20230703 | 155100 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20230703 | 155000 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 3655 |
| 183 | 20230703 | 154900 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20230703 | 154800 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20230703 | 154700 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20230703 | 154600 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20230703 | 154500 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20230703 | 154400 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20230703 | 154300 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20230703 | 154200 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20230703 | 154100 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20230703 | 154000 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20230703 | 153900 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20230703 | 153800 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20230703 | 153700 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20230703 | 153600 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20230703 | 153500 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20230703 | 153400 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20230703 | 153300 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20230703 | 153200 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20230703 | 153100 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20230703 | 153000 | 6682145550 | 33650 | 33650 | 33650 | 33650 | 3655 |
| 203 | 20230703 | 152900 | 6559154800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20230703 | 152800 | 6559154800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 205 | 20230703 | 152700 | 6559154800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 206 | 20230703 | 152600 | 6559154800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 207 | 20230703 | 152500 | 6559154800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 208 | 20230703 | 152400 | 6559154800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 209 | 20230703 | 152300 | 6559154800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 210 | 20230703 | 152200 | 6559154800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 211 | 20230703 | 152100 | 6559154800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 212 | 20230703 | 152000 | 6559154800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 213 | 20230703 | 151900 | 6559154800 | 33650 | 33650 | 33750 | 33650 | 250 |
| 214 | 20230703 | 151800 | 6550732450 | 33600 | 33600 | 33600 | 33550 | 535 |
| 215 | 20230703 | 151700 | 6532756750 | 33550 | 33550 | 33600 | 33550 | 162 |
| 216 | 20230703 | 151600 | 6527321550 | 33550 | 33600 | 33600 | 33550 | 220 |
| 217 | 20230703 | 151500 | 6519937250 | 33550 | 33600 | 33600 | 33550 | 143 |
| 218 | 20230703 | 151400 | 6515137400 | 33550 | 33600 | 33600 | 33550 | 340 |
| 219 | 20230703 | 151300 | 6503723000 | 33600 | 33700 | 33700 | 33500 | 1187 |
| 220 | 20230703 | 151200 | 6463863650 | 33700 | 33650 | 33700 | 33600 | 322 |
| 221 | 20230703 | 151100 | 6453026700 | 33600 | 33600 | 33650 | 33600 | 141 |
| 222 | 20230703 | 151000 | 6448284300 | 33650 | 33650 | 33650 | 33600 | 253 |
| 223 | 20230703 | 150900 | 6439776750 | 33650 | 33600 | 33650 | 33600 | 223 |
| 224 | 20230703 | 150800 | 6432281150 | 33650 | 33700 | 33700 | 33600 | 188 |
| 225 | 20230703 | 150700 | 6425954950 | 33600 | 33500 | 33700 | 33500 | 3682 |
| 226 | 20230703 | 150600 | 6302397500 | 33500 | 33550 | 33550 | 33500 | 128 |
| 227 | 20230703 | 150500 | 6298107450 | 33550 | 33550 | 33550 | 33500 | 197 |
| 228 | 20230703 | 150400 | 6291506000 | 33500 | 33550 | 33550 | 33500 | 268 |
| 229 | 20230703 | 150300 | 6282520250 | 33550 | 33650 | 33650 | 33500 | 383 |
| 230 | 20230703 | 150200 | 6269673550 | 33600 | 33600 | 33700 | 33500 | 318 |
| 231 | 20230703 | 150100 | 6258981800 | 33550 | 33550 | 33600 | 33500 | 610 |
| 232 | 20230703 | 150000 | 6238540600 | 33550 | 33550 | 33650 | 33500 | 1146 |
| 233 | 20230703 | 145900 | 6200069700 | 33550 | 33600 | 33650 | 33500 | 2001 |
| 234 | 20230703 | 145800 | 6132927250 | 33600 | 33550 | 33650 | 33550 | 420 |
| 235 | 20230703 | 145700 | 6118817150 | 33550 | 33600 | 33600 | 33550 | 120 |
| 236 | 20230703 | 145600 | 6114789900 | 33600 | 33550 | 33600 | 33500 | 391 |
| 237 | 20230703 | 145500 | 6101670400 | 33550 | 33500 | 33550 | 33500 | 237 |
| 238 | 20230703 | 145400 | 6093726300 | 33500 | 33500 | 33600 | 33500 | 602 |
| 239 | 20230703 | 145300 | 6073528400 | 33550 | 33500 | 33550 | 33500 | 214 |
| 240 | 20230703 | 145200 | 6066352600 | 33550 | 33600 | 33650 | 33550 | 1494 |
| 241 | 20230703 | 145100 | 6016192800 | 33600 | 33550 | 33650 | 33500 | 623 |
| 242 | 20230703 | 145000 | 5995285800 | 33550 | 33600 | 33600 | 33450 | 3604 |
| 243 | 20230703 | 144900 | 5874613150 | 33550 | 33550 | 33600 | 33500 | 130 |
| 244 | 20230703 | 144800 | 5870252100 | 33550 | 33550 | 33600 | 33500 | 461 |
| 245 | 20230703 | 144700 | 5854789100 | 33550 | 33500 | 33550 | 33500 | 441 |
| 246 | 20230703 | 144600 | 5839995200 | 33500 | 33600 | 33600 | 33500 | 2668 |
| 247 | 20230703 | 144500 | 5750432400 | 33600 | 33550 | 33600 | 33550 | 95 |
| 248 | 20230703 | 144400 | 5747245000 | 33550 | 33600 | 33650 | 33550 | 1499 |
| 249 | 20230703 | 144300 | 5696921100 | 33600 | 33550 | 33700 | 33550 | 1229 |
| 250 | 20230703 | 144200 | 5655630400 | 33600 | 33650 | 33650 | 33500 | 1669 |
| 251 | 20230703 | 144100 | 5599614550 | 33600 | 33600 | 33650 | 33550 | 933 |
| 252 | 20230703 | 144000 | 5568242450 | 33550 | 33650 | 33700 | 33550 | 1998 |
| 253 | 20230703 | 143900 | 5501080450 | 33650 | 33650 | 33700 | 33650 | 83 |
| 254 | 20230703 | 143800 | 5498287250 | 33650 | 33700 | 33700 | 33650 | 161 |
| 255 | 20230703 | 143700 | 5492869300 | 33700 | 33650 | 33700 | 33650 | 32 |
| 256 | 20230703 | 143600 | 5491792150 | 33650 | 33700 | 33750 | 33650 | 318 |
| 257 | 20230703 | 143500 | 5481082250 | 33700 | 33700 | 33750 | 33450 | 9057 |
| 258 | 20230703 | 143400 | 5177199200 | 33750 | 33750 | 33750 | 33700 | 109 |
| 259 | 20230703 | 143300 | 5173524600 | 33750 | 33750 | 33800 | 33700 | 71 |
| 260 | 20230703 | 143200 | 5171128350 | 33750 | 33750 | 33800 | 33700 | 717 |
| 261 | 20230703 | 143100 | 5146933050 | 33700 | 33700 | 33750 | 33700 | 49 |
| 262 | 20230703 | 143000 | 5145280450 | 33700 | 33750 | 33750 | 33700 | 68 |
| 263 | 20230703 | 142900 | 5142988700 | 33700 | 33700 | 33750 | 33700 | 95 |
| 264 | 20230703 | 142800 | 5139786950 | 33700 | 33750 | 33750 | 33700 | 63 |
| 265 | 20230703 | 142700 | 5137661050 | 33700 | 33700 | 33750 | 33700 | 195 |
| 266 | 20230703 | 142600 | 5131087750 | 33750 | 33700 | 33750 | 33650 | 485 |
| 267 | 20230703 | 142500 | 5114746700 | 33700 | 33750 | 33750 | 33700 | 455 |
| 268 | 20230703 | 142400 | 5099394200 | 33750 | 33800 | 33800 | 33750 | 73 |
| 269 | 20230703 | 142300 | 5096930200 | 33750 | 33750 | 33800 | 33750 | 67 |
| 270 | 20230703 | 142200 | 5094668800 | 33750 | 33800 | 33800 | 33750 | 166 |
| 271 | 20230703 | 142100 | 5089065700 | 33750 | 33800 | 33800 | 33750 | 577 |
| 272 | 20230703 | 142000 | 5069566450 | 33850 | 33850 | 33850 | 33800 | 122 |
| 273 | 20230703 | 141900 | 5065442400 | 33850 | 33700 | 33850 | 33700 | 1282 |
| 274 | 20230703 | 141800 | 5022193000 | 33700 | 33700 | 33700 | 33650 | 124 |
| 275 | 20230703 | 141700 | 5018019900 | 33650 | 33650 | 33700 | 33650 | 79 |
| 276 | 20230703 | 141600 | 5015361100 | 33700 | 33700 | 33700 | 33650 | 2138 |
| 277 | 20230703 | 141500 | 4943388200 | 33650 | 33700 | 33750 | 33650 | 695 |
| 278 | 20230703 | 141400 | 4919972200 | 33700 | 33750 | 33750 | 33700 | 60 |
| 279 | 20230703 | 141300 | 4917950050 | 33700 | 33750 | 33750 | 33700 | 115 |
| 280 | 20230703 | 141200 | 4914073250 | 33750 | 33750 | 33750 | 33700 | 75 |
| 281 | 20230703 | 141100 | 4911545250 | 33700 | 33750 | 33800 | 33700 | 2230 |
| 282 | 20230703 | 141000 | 4836284400 | 33750 | 33800 | 33800 | 33750 | 63 |
| 283 | 20230703 | 140900 | 4834157500 | 33750 | 33750 | 33800 | 33750 | 159 |
| 284 | 20230703 | 140800 | 4828790500 | 33750 | 33800 | 33800 | 33750 | 173 |
| 285 | 20230703 | 140700 | 4822951550 | 33800 | 33800 | 33800 | 33750 | 329 |
| 286 | 20230703 | 140600 | 4811846000 | 33800 | 33800 | 33800 | 33750 | 121 |
| 287 | 20230703 | 140500 | 4807761650 | 33800 | 33750 | 33800 | 33750 | 71 |
| 288 | 20230703 | 140400 | 4805365200 | 33750 | 33800 | 33800 | 33750 | 47 |
| 289 | 20230703 | 140300 | 4803778500 | 33750 | 33750 | 33800 | 33750 | 111 |
| 290 | 20230703 | 140200 | 4800032150 | 33800 | 33800 | 33800 | 33750 | 107 |
| 291 | 20230703 | 140100 | 4796419650 | 33800 | 33800 | 33800 | 33750 | 172 |
| 292 | 20230703 | 140000 | 4790614250 | 33800 | 33800 | 33800 | 33800 | 1089 |
| 293 | 20230703 | 135900 | 4753806050 | 33750 | 33750 | 33800 | 33750 | 224 |
| 294 | 20230703 | 135800 | 4746245700 | 33800 | 33800 | 33800 | 33750 | 50 |
| 295 | 20230703 | 135700 | 4744558000 | 33800 | 33800 | 33800 | 33800 | 105 |
| 296 | 20230703 | 135600 | 4741009000 | 33800 | 33850 | 33850 | 33750 | 578 |
| 297 | 20230703 | 135500 | 4721480000 | 33850 | 33850 | 33850 | 33800 | 130 |
| 298 | 20230703 | 135400 | 4717084700 | 33850 | 33850 | 33850 | 33800 | 59 |
| 299 | 20230703 | 135300 | 4715089900 | 33800 | 33850 | 33850 | 33800 | 170 |
| 300 | 20230703 | 135200 | 4709343700 | 33850 | 33850 | 33850 | 33800 | 258 |
| 301 | 20230703 | 135100 | 4700614050 | 33850 | 33850 | 33850 | 33850 | 56 |
| 302 | 20230703 | 135000 | 4698718450 | 33800 | 33850 | 33850 | 33800 | 68 |
| 303 | 20230703 | 134900 | 4696419750 | 33800 | 33850 | 33850 | 33800 | 115 |
| 304 | 20230703 | 134800 | 4692532550 | 33800 | 33800 | 33800 | 33800 | 391 |
| 305 | 20230703 | 134700 | 4679316750 | 33750 | 33800 | 33800 | 33750 | 202 |
| 306 | 20230703 | 134600 | 4672497000 | 33800 | 33800 | 33800 | 33750 | 40 |
| 307 | 20230703 | 134500 | 4671146650 | 33750 | 33750 | 33800 | 33750 | 89 |
| 308 | 20230703 | 134400 | 4668142500 | 33800 | 33800 | 33800 | 33750 | 299 |
| 309 | 20230703 | 134300 | 4658039400 | 33800 | 33750 | 33800 | 33750 | 174 |
| 310 | 20230703 | 134200 | 4652166600 | 33800 | 33800 | 33800 | 33750 | 61 |
| 311 | 20230703 | 134100 | 4650107150 | 33800 | 33800 | 33800 | 33700 | 3832 |
| 312 | 20230703 | 134000 | 4520891950 | 33800 | 33900 | 33900 | 33800 | 450 |
| 313 | 20230703 | 133900 | 4505661500 | 33900 | 33900 | 33900 | 33850 | 10 |
| 314 | 20230703 | 133800 | 4505322700 | 33900 | 33850 | 33900 | 33800 | 541 |
| 315 | 20230703 | 133700 | 4487012750 | 33800 | 33850 | 33850 | 33800 | 52 |
| 316 | 20230703 | 133600 | 4485254950 | 33800 | 33850 | 33850 | 33800 | 93 |
| 317 | 20230703 | 133500 | 4482111150 | 33850 | 33800 | 33850 | 33800 | 121 |
| 318 | 20230703 | 133400 | 4478021100 | 33850 | 33850 | 33850 | 33800 | 15 |
| 319 | 20230703 | 133300 | 4477513950 | 33800 | 33850 | 33850 | 33800 | 98 |
| 320 | 20230703 | 133200 | 4474201250 | 33850 | 33850 | 33850 | 33800 | 71 |
| 321 | 20230703 | 133100 | 4471801000 | 33850 | 33850 | 33850 | 33850 | 6 |
| 322 | 20230703 | 133000 | 4471597900 | 33800 | 33850 | 33900 | 33800 | 1157 |
| 323 | 20230703 | 132900 | 4432461650 | 33850 | 33800 | 33850 | 33800 | 68 |
| 324 | 20230703 | 132800 | 4430162900 | 33850 | 33850 | 33850 | 33800 | 54 |
| 325 | 20230703 | 132700 | 4428337350 | 33850 | 33950 | 33950 | 33850 | 548 |
| 326 | 20230703 | 132600 | 4409785350 | 33900 | 33800 | 33900 | 33800 | 1315 |
| 327 | 20230703 | 132500 | 4365244550 | 33850 | 33900 | 34000 | 33850 | 6545 |
| 328 | 20230703 | 132400 | 4143234950 | 33900 | 33900 | 33900 | 33850 | 510 |
| 329 | 20230703 | 132300 | 4125951100 | 33850 | 33900 | 33900 | 33850 | 49 |
| 330 | 20230703 | 132200 | 4124292350 | 33850 | 33900 | 33900 | 33850 | 148 |
| 331 | 20230703 | 132100 | 4119279800 | 33900 | 33900 | 33900 | 33850 | 98 |
| 332 | 20230703 | 132000 | 4115961350 | 33850 | 33900 | 33900 | 33800 | 1356 |
| 333 | 20230703 | 131900 | 4070060800 | 33900 | 33850 | 33900 | 33800 | 1458 |
| 334 | 20230703 | 131800 | 4020710450 | 33900 | 33900 | 33900 | 33850 | 161 |
| 335 | 20230703 | 131700 | 4015255800 | 33900 | 33900 | 33900 | 33900 | 1 |
| 336 | 20230703 | 131600 | 4015221900 | 33900 | 33900 | 33900 | 33850 | 115 |
| 337 | 20230703 | 131500 | 4011328800 | 33850 | 33850 | 33900 | 33850 | 171 |
| 338 | 20230703 | 131400 | 4005537450 | 33850 | 33900 | 33900 | 33800 | 117 |
| 339 | 20230703 | 131300 | 4001578550 | 33900 | 33900 | 33900 | 33850 | 64 |
| 340 | 20230703 | 131200 | 3999412050 | 33900 | 33850 | 33900 | 33850 | 469 |
| 341 | 20230703 | 131100 | 3983536050 | 33900 | 33900 | 33900 | 33900 | 14 |
| 342 | 20230703 | 131000 | 3983061450 | 33900 | 33900 | 33900 | 33850 | 125 |
| 343 | 20230703 | 130900 | 3978827000 | 33900 | 33900 | 33900 | 33850 | 95 |
| 344 | 20230703 | 130800 | 3975610750 | 33900 | 33900 | 33900 | 33850 | 55 |
| 345 | 20230703 | 130700 | 3973747800 | 33900 | 33850 | 33950 | 33850 | 872 |
| 346 | 20230703 | 130600 | 3944206900 | 33850 | 33900 | 33900 | 33850 | 491 |
| 347 | 20230703 | 130500 | 3927586350 | 33900 | 33900 | 33900 | 33900 | 16 |
| 348 | 20230703 | 130400 | 3927043950 | 33900 | 33950 | 33950 | 33850 | 108 |
| 349 | 20230703 | 130300 | 3923384900 | 33950 | 33950 | 33950 | 33900 | 189 |
| 350 | 20230703 | 130200 | 3916972750 | 33900 | 33950 | 33950 | 33900 | 96 |
| 351 | 20230703 | 130100 | 3913718050 | 33950 | 33900 | 33950 | 33900 | 397 |
| 352 | 20230703 | 130000 | 3900258400 | 33900 | 33900 | 33900 | 33850 | 56 |
| 353 | 20230703 | 125900 | 3898362350 | 33850 | 33900 | 34000 | 33850 | 742 |
| 354 | 20230703 | 125800 | 3873197300 | 33850 | 33950 | 33950 | 33850 | 618 |
| 355 | 20230703 | 125700 | 3852247350 | 33900 | 33900 | 33900 | 33850 | 1451 |
| 356 | 20230703 | 125600 | 3803059900 | 33900 | 33900 | 33900 | 33850 | 55 |
| 357 | 20230703 | 125500 | 3801197400 | 33900 | 33850 | 33900 | 33850 | 121 |
| 358 | 20230703 | 125400 | 3797101300 | 33900 | 33850 | 33900 | 33850 | 103 |
| 359 | 20230703 | 125300 | 3793614700 | 33850 | 33900 | 33900 | 33800 | 164 |
| 360 | 20230703 | 125200 | 3788064400 | 33900 | 33850 | 33900 | 33800 | 301 |
| 361 | 20230703 | 125100 | 3777880200 | 33800 | 33850 | 33900 | 33800 | 1728 |
| 362 | 20230703 | 125000 | 3719463750 | 33850 | 33900 | 33900 | 33850 | 101 |
| 363 | 20230703 | 124900 | 3716044350 | 33850 | 33850 | 33900 | 33850 | 101 |
| 364 | 20230703 | 124800 | 3712625100 | 33900 | 33900 | 33900 | 33850 | 99 |
| 365 | 20230703 | 124700 | 3709271850 | 33900 | 33900 | 33900 | 33850 | 59 |
| 366 | 20230703 | 124600 | 3707274250 | 33900 | 33900 | 33900 | 33850 | 117 |
| 367 | 20230703 | 124500 | 3703313350 | 33900 | 33950 | 33950 | 33900 | 1150 |
| 368 | 20230703 | 124400 | 3664308550 | 34000 | 34000 | 34000 | 33950 | 66 |
| 369 | 20230703 | 124300 | 3662066900 | 33950 | 34000 | 34000 | 33950 | 94 |
| 370 | 20230703 | 124200 | 3658874850 | 33950 | 34000 | 34000 | 33950 | 232 |
| 371 | 20230703 | 124100 | 3650998300 | 33950 | 33950 | 33950 | 33900 | 659 |
| 372 | 20230703 | 124000 | 3628630350 | 33950 | 33950 | 33950 | 33950 | 202 |
| 373 | 20230703 | 123900 | 3621772450 | 33900 | 33950 | 33950 | 33900 | 388 |
| 374 | 20230703 | 123800 | 3608612900 | 33900 | 33950 | 33950 | 33900 | 313 |
| 375 | 20230703 | 123700 | 3597991300 | 33950 | 33900 | 33950 | 33850 | 1198 |
| 376 | 20230703 | 123600 | 3557375550 | 33900 | 33900 | 33900 | 33850 | 120 |
| 377 | 20230703 | 123500 | 3553313200 | 33900 | 33900 | 33900 | 33850 | 104 |
| 378 | 20230703 | 123400 | 3549792100 | 33900 | 33900 | 33900 | 33850 | 59 |
| 379 | 20230703 | 123300 | 3547794400 | 33850 | 33900 | 33900 | 33850 | 105 |
| 380 | 20230703 | 123200 | 3544238000 | 33900 | 33900 | 33900 | 33850 | 105 |
| 381 | 20230703 | 123100 | 3540680550 | 33850 | 33900 | 33900 | 33850 | 88 |
| 382 | 20230703 | 123000 | 3537701450 | 33850 | 33900 | 33900 | 33850 | 66 |
| 383 | 20230703 | 122900 | 3535467100 | 33900 | 33900 | 33900 | 33850 | 89 |
| 384 | 20230703 | 122800 | 3532453950 | 33900 | 33900 | 33900 | 33850 | 68 |
| 385 | 20230703 | 122700 | 3530151650 | 33900 | 33900 | 33900 | 33850 | 148 |
| 386 | 20230703 | 122600 | 3525139900 | 33900 | 33900 | 33900 | 33850 | 314 |
| 387 | 20230703 | 122500 | 3514510300 | 33850 | 33900 | 33900 | 33850 | 180 |
| 388 | 20230703 | 122400 | 3508416900 | 33850 | 33850 | 33900 | 33800 | 608 |
| 389 | 20230703 | 122300 | 3487839100 | 33850 | 33850 | 33850 | 33800 | 38 |
| 390 | 20230703 | 122200 | 3486554400 | 33850 | 33850 | 33850 | 33800 | 192 |
| 391 | 20230703 | 122100 | 3480063500 | 33850 | 33850 | 33850 | 33800 | 153 |
| 392 | 20230703 | 122000 | 3474891600 | 33850 | 33850 | 33850 | 33800 | 58 |
| 393 | 20230703 | 121900 | 3472930650 | 33850 | 33850 | 33850 | 33800 | 77 |
| 394 | 20230703 | 121800 | 3470327200 | 33850 | 33850 | 33850 | 33800 | 194 |
| 395 | 20230703 | 121700 | 3463763350 | 33850 | 33800 | 33850 | 33800 | 107 |
| 396 | 20230703 | 121600 | 3460146500 | 33800 | 33850 | 33850 | 33800 | 291 |
| 397 | 20230703 | 121500 | 3450310000 | 33850 | 33850 | 33850 | 33800 | 213 |
| 398 | 20230703 | 121400 | 3443110350 | 33800 | 33850 | 33850 | 33800 | 47 |
| 399 | 20230703 | 121300 | 3441521150 | 33850 | 33800 | 33850 | 33800 | 82 |
| 400 | 20230703 | 121200 | 3438749050 | 33850 | 33850 | 33850 | 33800 | 283 |
| 401 | 20230703 | 121100 | 3429172550 | 33850 | 33750 | 33850 | 33700 | 5116 |
| 402 | 20230703 | 121000 | 3256230100 | 33700 | 33750 | 33750 | 33700 | 1389 |
| 403 | 20230703 | 120900 | 3209357100 | 33750 | 33700 | 33750 | 33700 | 132 |
| 404 | 20230703 | 120800 | 3204908300 | 33750 | 33750 | 33750 | 33700 | 90 |
| 405 | 20230703 | 120700 | 3201874400 | 33750 | 33700 | 33750 | 33700 | 199 |
| 406 | 20230703 | 120600 | 3195167500 | 33750 | 33750 | 33750 | 33700 | 67 |
| 407 | 20230703 | 120500 | 3192909350 | 33700 | 33700 | 33750 | 33700 | 126 |
| 408 | 20230703 | 120400 | 3188662300 | 33750 | 33750 | 33750 | 33700 | 83 |
| 409 | 20230703 | 120300 | 3185864350 | 33750 | 33700 | 33750 | 33700 | 144 |
| 410 | 20230703 | 120200 | 3181011350 | 33750 | 33750 | 33750 | 33700 | 13 |
| 411 | 20230703 | 120100 | 3180572650 | 33750 | 33750 | 33750 | 33700 | 124 |
| 412 | 20230703 | 120000 | 3176391700 | 33750 | 33750 | 33750 | 33700 | 183 |
| 413 | 20230703 | 115900 | 3170218500 | 33750 | 33750 | 33750 | 33750 | 5 |
| 414 | 20230703 | 115800 | 3170049750 | 33750 | 33650 | 33750 | 33650 | 498 |
| 415 | 20230703 | 115700 | 3153270200 | 33700 | 33700 | 33700 | 33700 | 8 |
| 416 | 20230703 | 115600 | 3153000600 | 33700 | 33650 | 33700 | 33650 | 183 |
| 417 | 20230703 | 115500 | 3146842250 | 33650 | 33550 | 33650 | 33550 | 231 |
| 418 | 20230703 | 115400 | 3139073350 | 33550 | 33650 | 33650 | 33550 | 119 |
| 419 | 20230703 | 115300 | 3135077750 | 33650 | 33650 | 33650 | 33600 | 90 |
| 420 | 20230703 | 115200 | 3132052350 | 33600 | 33650 | 33650 | 33600 | 75 |
| 421 | 20230703 | 115100 | 3129530250 | 33600 | 33650 | 33650 | 33600 | 111 |
| 422 | 20230703 | 115000 | 3125800450 | 33650 | 33650 | 33650 | 33600 | 95 |
| 423 | 20230703 | 114900 | 3122607850 | 33600 | 33650 | 33650 | 33600 | 274 |
| 424 | 20230703 | 114800 | 3113400800 | 33650 | 33650 | 33650 | 33600 | 77 |
| 425 | 20230703 | 114700 | 3110813250 | 33650 | 33600 | 33650 | 33600 | 127 |
| 426 | 20230703 | 114600 | 3106545150 | 33600 | 33650 | 33650 | 33600 | 93 |
| 427 | 20230703 | 114500 | 3103419700 | 33650 | 33700 | 33700 | 33650 | 63 |
| 428 | 20230703 | 114400 | 3101299400 | 33650 | 33700 | 33750 | 33650 | 107 |
| 429 | 20230703 | 114300 | 3097697150 | 33700 | 33600 | 33750 | 33600 | 446 |
| 430 | 20230703 | 114200 | 3082689150 | 33600 | 33650 | 33650 | 33600 | 149 |
| 431 | 20230703 | 114100 | 3077682700 | 33650 | 33650 | 33650 | 33600 | 102 |
| 432 | 20230703 | 114000 | 3074253450 | 33650 | 33600 | 33650 | 33600 | 101 |
| 433 | 20230703 | 113900 | 3070858750 | 33650 | 33600 | 33650 | 33600 | 77 |
| 434 | 20230703 | 113800 | 3068271150 | 33650 | 33650 | 33650 | 33600 | 68 |
| 435 | 20230703 | 113700 | 3065986000 | 33650 | 33600 | 33650 | 33600 | 141 |
| 436 | 20230703 | 113600 | 3061245700 | 33650 | 33700 | 33700 | 33600 | 1147 |
| 437 | 20230703 | 113500 | 3022687650 | 33700 | 33700 | 33700 | 33700 | 104 |
| 438 | 20230703 | 113400 | 3019182850 | 33750 | 33700 | 33750 | 33700 | 131 |
| 439 | 20230703 | 113300 | 3014768100 | 33650 | 33700 | 33700 | 33550 | 1628 |
| 440 | 20230703 | 113200 | 2960086800 | 33700 | 33750 | 33750 | 33650 | 392 |
| 441 | 20230703 | 113100 | 2946878100 | 33750 | 33750 | 33750 | 33700 | 69 |
| 442 | 20230703 | 113000 | 2944552350 | 33750 | 33750 | 33750 | 33700 | 201 |
| 443 | 20230703 | 112900 | 2937778100 | 33750 | 33650 | 33750 | 33650 | 269 |
| 444 | 20230703 | 112800 | 2928712750 | 33700 | 33700 | 33700 | 33650 | 88 |
| 445 | 20230703 | 112700 | 2925751150 | 33650 | 33650 | 33650 | 33600 | 395 |
| 446 | 20230703 | 112600 | 2912463200 | 33650 | 33750 | 33750 | 33650 | 3102 |
| 447 | 20230703 | 112500 | 2808045800 | 33700 | 33650 | 33700 | 33650 | 353 |
| 448 | 20230703 | 112400 | 2796152100 | 33650 | 33600 | 33650 | 33550 | 1463 |
| 449 | 20230703 | 112300 | 2746993900 | 33550 | 33600 | 33600 | 33550 | 147 |
| 450 | 20230703 | 112200 | 2742061400 | 33600 | 33600 | 33600 | 33600 | 22 |
| 451 | 20230703 | 112100 | 2741322200 | 33550 | 33550 | 33600 | 33550 | 394 |
| 452 | 20230703 | 112000 | 2728103050 | 33600 | 33600 | 33600 | 33550 | 273 |
| 453 | 20230703 | 111900 | 2718936400 | 33600 | 33650 | 33650 | 33600 | 1606 |
| 454 | 20230703 | 111800 | 2664964900 | 33650 | 33600 | 33650 | 33600 | 189 |
| 455 | 20230703 | 111700 | 2658614400 | 33600 | 33650 | 33650 | 33550 | 2690 |
| 456 | 20230703 | 111600 | 2568227200 | 33650 | 33650 | 33650 | 33600 | 263 |
| 457 | 20230703 | 111500 | 2559382150 | 33650 | 33600 | 33650 | 33600 | 208 |
| 458 | 20230703 | 111400 | 2552392850 | 33600 | 33600 | 33650 | 33600 | 167 |
| 459 | 20230703 | 111300 | 2546781400 | 33650 | 33650 | 33650 | 33650 | 7 |
| 460 | 20230703 | 111200 | 2546545850 | 33650 | 33650 | 33650 | 33650 | 20 |
| 461 | 20230703 | 111100 | 2545872850 | 33650 | 33650 | 33650 | 33600 | 110 |
| 462 | 20230703 | 111000 | 2542176100 | 33650 | 33600 | 33650 | 33600 | 211 |
| 463 | 20230703 | 110900 | 2535086450 | 33600 | 33650 | 33650 | 33550 | 424 |
| 464 | 20230703 | 110800 | 2520857550 | 33650 | 33600 | 33650 | 33550 | 381 |
| 465 | 20230703 | 110700 | 2508058550 | 33550 | 33600 | 33600 | 33550 | 64 |
| 466 | 20230703 | 110600 | 2505911200 | 33550 | 33650 | 33650 | 33550 | 1323 |
| 467 | 20230703 | 110500 | 2461498750 | 33650 | 33600 | 33650 | 33550 | 153 |
| 468 | 20230703 | 110400 | 2456360150 | 33600 | 33600 | 33650 | 33600 | 572 |
| 469 | 20230703 | 110300 | 2437140650 | 33600 | 33600 | 33600 | 33600 | 74 |
| 470 | 20230703 | 110200 | 2434654250 | 33600 | 33600 | 33650 | 33550 | 242 |
| 471 | 20230703 | 110100 | 2426526550 | 33650 | 33650 | 33650 | 33600 | 329 |
| 472 | 20230703 | 110000 | 2415471950 | 33650 | 33600 | 33650 | 33600 | 339 |
| 473 | 20230703 | 105900 | 2404081350 | 33600 | 33650 | 33650 | 33500 | 3303 |
| 474 | 20230703 | 105800 | 2293304800 | 33650 | 33700 | 33700 | 33650 | 65 |
| 475 | 20230703 | 105700 | 2291117350 | 33650 | 33700 | 33700 | 33650 | 108 |
| 476 | 20230703 | 105600 | 2287481950 | 33700 | 33650 | 33700 | 33650 | 231 |
| 477 | 20230703 | 105500 | 2279700600 | 33650 | 33700 | 33700 | 33650 | 358 |
| 478 | 20230703 | 105400 | 2267653850 | 33700 | 33700 | 33700 | 33650 | 308 |
| 479 | 20230703 | 105300 | 2257289250 | 33700 | 33650 | 33700 | 33650 | 67 |
| 480 | 20230703 | 105200 | 2255034450 | 33650 | 33700 | 33700 | 33650 | 118 |
| 481 | 20230703 | 105100 | 2251063250 | 33700 | 33700 | 33700 | 33650 | 51 |
| 482 | 20230703 | 105000 | 2249346200 | 33700 | 33700 | 33700 | 33650 | 56 |
| 483 | 20230703 | 104900 | 2247461350 | 33650 | 33700 | 33700 | 33650 | 213 |
| 484 | 20230703 | 104800 | 2240289750 | 33700 | 33700 | 33700 | 33650 | 191 |
| 485 | 20230703 | 104700 | 2233861550 | 33700 | 33750 | 33750 | 33650 | 1507 |
| 486 | 20230703 | 104600 | 2183132950 | 33700 | 33700 | 33750 | 33650 | 366 |
| 487 | 20230703 | 104500 | 2170809100 | 33700 | 33650 | 33700 | 33650 | 188 |
| 488 | 20230703 | 104400 | 2164476800 | 33700 | 33700 | 33700 | 33650 | 8 |
| 489 | 20230703 | 104300 | 2164207300 | 33700 | 33750 | 33750 | 33650 | 661 |
| 490 | 20230703 | 104200 | 2141915050 | 33750 | 33750 | 33750 | 33750 | 110 |
| 491 | 20230703 | 104100 | 2138202550 | 33800 | 33650 | 33800 | 33650 | 688 |
| 492 | 20230703 | 104000 | 2115014250 | 33700 | 33750 | 33750 | 33650 | 2484 |
| 493 | 20230703 | 103900 | 2031294450 | 33750 | 33650 | 33750 | 33600 | 1163 |
| 494 | 20230703 | 103800 | 1992089450 | 33650 | 33650 | 33650 | 33600 | 481 |
| 495 | 20230703 | 103700 | 1975918650 | 33600 | 33600 | 33650 | 33600 | 144 |
| 496 | 20230703 | 103600 | 1971079550 | 33700 | 33700 | 33700 | 33600 | 2122 |
| 497 | 20230703 | 103500 | 1899761300 | 33650 | 33600 | 33650 | 33600 | 724 |
| 498 | 20230703 | 103400 | 1875410350 | 33600 | 33700 | 33700 | 33600 | 1243 |
| 499 | 20230703 | 103300 | 1833620400 | 33650 | 33650 | 33650 | 33600 | 337 |
| 500 | 20230703 | 103200 | 1822281750 | 33650 | 33600 | 33650 | 33600 | 358 |
| 501 | 20230703 | 103100 | 1810252700 | 33550 | 33550 | 33600 | 33550 | 172 |
| 502 | 20230703 | 103000 | 1804482000 | 33600 | 33600 | 33600 | 33550 | 964 |
| 503 | 20230703 | 102900 | 1772136950 | 33600 | 33650 | 33650 | 33600 | 1094 |
| 504 | 20230703 | 102800 | 1735378400 | 33650 | 33650 | 33650 | 33600 | 156 |
| 505 | 20230703 | 102700 | 1730134100 | 33650 | 33650 | 33650 | 33650 | 26 |
| 506 | 20230703 | 102600 | 1729259200 | 33650 | 33650 | 33700 | 33650 | 215 |
| 507 | 20230703 | 102500 | 1722024200 | 33600 | 33650 | 33650 | 33600 | 10 |
| 508 | 20230703 | 102400 | 1721687950 | 33600 | 33650 | 33650 | 33600 | 217 |
| 509 | 20230703 | 102300 | 1714390550 | 33650 | 33650 | 33650 | 33550 | 7 |
| 510 | 20230703 | 102200 | 1714155100 | 33600 | 33650 | 33650 | 33600 | 527 |
| 511 | 20230703 | 102100 | 1696433200 | 33650 | 33650 | 33650 | 33600 | 140 |
| 512 | 20230703 | 102000 | 1691725750 | 33650 | 33650 | 33650 | 33600 | 55 |
| 513 | 20230703 | 101900 | 1689876600 | 33650 | 33600 | 33650 | 33600 | 419 |
| 514 | 20230703 | 101800 | 1675796950 | 33650 | 33650 | 33700 | 33650 | 1332 |
| 515 | 20230703 | 101700 | 1630972900 | 33650 | 33650 | 33650 | 33650 | 193 |
| 516 | 20230703 | 101600 | 1624478450 | 33700 | 33700 | 33700 | 33600 | 703 |
| 517 | 20230703 | 101500 | 1600833450 | 33650 | 33700 | 33700 | 33650 | 1339 |
| 518 | 20230703 | 101400 | 1555715100 | 33700 | 33700 | 33700 | 33700 | 11 |
| 519 | 20230703 | 101300 | 1555344400 | 33700 | 33650 | 33700 | 33650 | 26 |
| 520 | 20230703 | 101200 | 1554469450 | 33700 | 33700 | 33700 | 33650 | 239 |
| 521 | 20230703 | 101100 | 1546426750 | 33700 | 33700 | 33700 | 33700 | 63 |
| 522 | 20230703 | 101000 | 1544303650 | 33650 | 33600 | 33650 | 33600 | 341 |
| 523 | 20230703 | 100900 | 1532840300 | 33600 | 33650 | 33650 | 33600 | 319 |
| 524 | 20230703 | 100800 | 1522121450 | 33650 | 33650 | 33650 | 33650 | 61 |
| 525 | 20230703 | 100700 | 1520068800 | 33600 | 33700 | 33700 | 33600 | 58 |
| 526 | 20230703 | 100600 | 1518118250 | 33650 | 33700 | 33700 | 33650 | 57 |
| 527 | 20230703 | 100500 | 1516199950 | 33650 | 33650 | 33700 | 33650 | 1342 |
| 528 | 20230703 | 100400 | 1471041250 | 33650 | 33700 | 33700 | 33600 | 2282 |
| 529 | 20230703 | 100300 | 1394320850 | 33700 | 33700 | 33700 | 33700 | 22 |
| 530 | 20230703 | 100200 | 1393579450 | 33700 | 33700 | 33700 | 33650 | 74 |
| 531 | 20230703 | 100100 | 1391088150 | 33700 | 33700 | 33700 | 33700 | 52 |
| 532 | 20230703 | 100000 | 1389335750 | 33700 | 33700 | 33700 | 33700 | 102 |
| 533 | 20230703 | 095900 | 1385898350 | 33700 | 33700 | 33700 | 33700 | 37 |
| 534 | 20230703 | 095800 | 1384651450 | 33700 | 33650 | 33700 | 33650 | 385 |
| 535 | 20230703 | 095700 | 1371696050 | 33650 | 33650 | 33650 | 33650 | 125 |
| 536 | 20230703 | 095600 | 1367489800 | 33650 | 33650 | 33650 | 33650 | 54 |
| 537 | 20230703 | 095500 | 1365672700 | 33600 | 33600 | 33600 | 33600 | 157 |
| 538 | 20230703 | 095400 | 1360397500 | 33600 | 33600 | 33650 | 33600 | 270 |
| 539 | 20230703 | 095300 | 1351324300 | 33600 | 33650 | 33650 | 33600 | 1380 |
| 540 | 20230703 | 095200 | 1304940700 | 33750 | 33700 | 33750 | 33650 | 344 |
| 541 | 20230703 | 095100 | 1293344650 | 33750 | 33750 | 33750 | 33750 | 66 |
| 542 | 20230703 | 095000 | 1291117150 | 33750 | 33700 | 33750 | 33700 | 3 |
| 543 | 20230703 | 094900 | 1291016000 | 33700 | 33700 | 33700 | 33700 | 280 |
| 544 | 20230703 | 094800 | 1281580000 | 33700 | 33750 | 33750 | 33650 | 1029 |
| 545 | 20230703 | 094700 | 1246937550 | 33750 | 33700 | 33750 | 33700 | 67 |
| 546 | 20230703 | 094600 | 1244679300 | 33700 | 33750 | 33750 | 33700 | 30 |
| 547 | 20230703 | 094500 | 1243667300 | 33750 | 33700 | 33750 | 33700 | 67 |
| 548 | 20230703 | 094400 | 1241406350 | 33750 | 33750 | 33750 | 33700 | 57 |
| 549 | 20230703 | 094300 | 1239483650 | 33750 | 33700 | 33750 | 33700 | 400 |
| 550 | 20230703 | 094200 | 1226003550 | 33750 | 33750 | 33750 | 33750 | 5 |
| 551 | 20230703 | 094100 | 1225834800 | 33750 | 33700 | 33750 | 33700 | 153 |
| 552 | 20230703 | 094000 | 1220673050 | 33700 | 33700 | 33750 | 33700 | 1014 |
| 553 | 20230703 | 093900 | 1186480600 | 33750 | 33750 | 33750 | 33700 | 372 |
| 554 | 20230703 | 093800 | 1173935600 | 33700 | 33750 | 33800 | 33700 | 441 |
| 555 | 20230703 | 093700 | 1159050950 | 33750 | 33750 | 33750 | 33700 | 537 |
| 556 | 20230703 | 093600 | 1140953900 | 33700 | 33700 | 33800 | 33700 | 447 |
| 557 | 20230703 | 093500 | 1125878950 | 33650 | 33800 | 33800 | 33650 | 1379 |
| 558 | 20230703 | 093400 | 1079412900 | 33750 | 33850 | 33850 | 33750 | 771 |
| 559 | 20230703 | 093300 | 1053353600 | 33850 | 33850 | 33850 | 33850 | 164 |
| 560 | 20230703 | 093200 | 1047802200 | 33850 | 33850 | 33850 | 33850 | 120 |
| 561 | 20230703 | 093100 | 1043740200 | 33850 | 33850 | 33850 | 33800 | 317 |
| 562 | 20230703 | 093000 | 1033015250 | 33850 | 33850 | 33850 | 33800 | 437 |
| 563 | 20230703 | 092900 | 1018240600 | 33800 | 33800 | 33800 | 33600 | 3309 |
| 564 | 20230703 | 092800 | 906845300 | 33750 | 33850 | 33850 | 33750 | 303 |
| 565 | 20230703 | 092700 | 896614100 | 33850 | 33800 | 33850 | 33800 | 678 |
| 566 | 20230703 | 092600 | 873697500 | 33700 | 33700 | 33800 | 33700 | 751 |
| 567 | 20230703 | 092500 | 848368550 | 33700 | 33750 | 33800 | 33700 | 3478 |
| 568 | 20230703 | 092400 | 730972400 | 33750 | 33750 | 33800 | 33700 | 1186 |
| 569 | 20230703 | 092300 | 690987700 | 33800 | 33750 | 33800 | 33750 | 163 |
| 570 | 20230703 | 092200 | 685480150 | 33800 | 33700 | 33800 | 33700 | 442 |
| 571 | 20230703 | 092100 | 670570100 | 33700 | 33700 | 33700 | 33650 | 398 |
| 572 | 20230703 | 092000 | 657166250 | 33700 | 33600 | 33700 | 33600 | 1095 |
| 573 | 20230703 | 091900 | 620352350 | 33500 | 33500 | 33600 | 33500 | 11 |
| 574 | 20230703 | 091800 | 619983750 | 33600 | 33550 | 33600 | 33500 | 1265 |
| 575 | 20230703 | 091700 | 577542050 | 33550 | 33650 | 33650 | 33500 | 443 |
| 576 | 20230703 | 091600 | 562667700 | 33700 | 33700 | 33700 | 33650 | 45 |
| 577 | 20230703 | 091500 | 561152200 | 33650 | 33450 | 33650 | 33450 | 2652 |
| 578 | 20230703 | 091400 | 472236500 | 33450 | 33500 | 33500 | 33450 | 289 |
| 579 | 20230703 | 091300 | 462555250 | 33500 | 33550 | 33550 | 33450 | 1117 |
| 580 | 20230703 | 091200 | 425121800 | 33600 | 33600 | 33650 | 33600 | 225 |
| 581 | 20230703 | 091100 | 417560700 | 33700 | 33750 | 33800 | 33650 | 148 |
| 582 | 20230703 | 091000 | 412575200 | 33800 | 33750 | 33850 | 33750 | 1124 |
| 583 | 20230703 | 090900 | 374594400 | 33750 | 33750 | 33800 | 33650 | 1732 |
| 584 | 20230703 | 090800 | 316274700 | 33750 | 33900 | 33900 | 33750 | 140 |
| 585 | 20230703 | 090700 | 311539850 | 33850 | 33750 | 33850 | 33750 | 669 |
| 586 | 20230703 | 090600 | 288915700 | 33750 | 33800 | 33800 | 33650 | 1018 |
| 587 | 20230703 | 090500 | 254616950 | 33800 | 33800 | 33850 | 33800 | 151 |
| 588 | 20230703 | 090400 | 249511550 | 33800 | 33850 | 33850 | 33650 | 378 |
| 589 | 20230703 | 090300 | 236743450 | 33800 | 33700 | 33850 | 33700 | 1516 |
| 590 | 20230703 | 090200 | 185531250 | 33700 | 33600 | 33700 | 33600 | 476 |
| 591 | 20230703 | 090100 | 169529650 | 33600 | 33700 | 33700 | 33450 | 113 |
| 592 | 20230703 | 090000 | 165741350 | 33500 | 33300 | 33700 | 33300 | 4494 |