33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 191900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 2795 |
| 3 | 20230703 | 191800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20230703 | 191700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20230703 | 191600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20230703 | 191500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20230703 | 191400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20230703 | 191300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20230703 | 191200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20230703 | 191100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20230703 | 191000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20230703 | 190900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20230703 | 190800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20230703 | 190700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20230703 | 190600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20230703 | 190500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20230703 | 190400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20230703 | 190300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20230703 | 190200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20230703 | 190100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20230703 | 190000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20230703 | 185900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20230703 | 185800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20230703 | 185700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20230703 | 185600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20230703 | 185500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20230703 | 185400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20230703 | 185300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20230703 | 185200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20230703 | 185100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20230703 | 185000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20230703 | 184900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 2795 |
| 33 | 20230703 | 184800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20230703 | 184700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20230703 | 184600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20230703 | 184500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20230703 | 184400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20230703 | 184300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20230703 | 184200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20230703 | 184100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20230703 | 184000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20230703 | 183900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20230703 | 183800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20230703 | 183700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20230703 | 183600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20230703 | 183500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20230703 | 183400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20230703 | 183300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20230703 | 183200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20230703 | 183100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20230703 | 183000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20230703 | 182900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20230703 | 182800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20230703 | 182700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20230703 | 182600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20230703 | 182500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20230703 | 182400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20230703 | 182300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20230703 | 182200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20230703 | 182100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20230703 | 182000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20230703 | 181900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 2795 |
| 63 | 20230703 | 181800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20230703 | 181700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20230703 | 181600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20230703 | 181500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20230703 | 181400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20230703 | 181300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20230703 | 181200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20230703 | 181100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20230703 | 181000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20230703 | 180900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20230703 | 180800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20230703 | 180700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20230703 | 180600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20230703 | 180500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20230703 | 180400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20230703 | 180300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20230703 | 180200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20230703 | 180100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20230703 | 180000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20230703 | 175900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20230703 | 175800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20230703 | 175700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20230703 | 175600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20230703 | 175500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20230703 | 175400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20230703 | 175300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20230703 | 175200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20230703 | 175100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20230703 | 175000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20230703 | 174900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 2795 |
| 93 | 20230703 | 174800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20230703 | 174700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20230703 | 174600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20230703 | 174500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20230703 | 174400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20230703 | 174300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20230703 | 174200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20230703 | 174100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20230703 | 174000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20230703 | 173900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20230703 | 173800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20230703 | 173700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20230703 | 173600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20230703 | 173500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20230703 | 173400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20230703 | 173300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20230703 | 173200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20230703 | 173100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20230703 | 173000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20230703 | 172900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20230703 | 172800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20230703 | 172700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20230703 | 172600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20230703 | 172500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20230703 | 172400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20230703 | 172300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20230703 | 172200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20230703 | 172100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20230703 | 172000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20230703 | 171900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 2795 |
| 123 | 20230703 | 171800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20230703 | 171700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20230703 | 171600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20230703 | 171500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20230703 | 171400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20230703 | 171300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20230703 | 171200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20230703 | 171100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20230703 | 171000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20230703 | 170900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20230703 | 170800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20230703 | 170700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20230703 | 170600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20230703 | 170500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20230703 | 170400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20230703 | 170300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20230703 | 170200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20230703 | 170100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20230703 | 170000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20230703 | 165900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20230703 | 165800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20230703 | 165700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20230703 | 165600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20230703 | 165500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20230703 | 165400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20230703 | 165300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20230703 | 165200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20230703 | 165100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20230703 | 165000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20230703 | 164900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 2795 |
| 153 | 20230703 | 164800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20230703 | 164700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20230703 | 164600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20230703 | 164500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20230703 | 164400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20230703 | 164300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20230703 | 164200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20230703 | 164100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20230703 | 164000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20230703 | 163900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20230703 | 163800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20230703 | 163700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20230703 | 163600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20230703 | 163500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20230703 | 163400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20230703 | 163300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20230703 | 163200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20230703 | 163100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20230703 | 163000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20230703 | 162900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20230703 | 162800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20230703 | 162700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20230703 | 162600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20230703 | 162500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20230703 | 162400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20230703 | 162300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20230703 | 162200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20230703 | 162100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20230703 | 162000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20230703 | 161900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 2795 |
| 183 | 20230703 | 161800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20230703 | 161700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20230703 | 161600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20230703 | 161500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20230703 | 161400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20230703 | 161300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20230703 | 161200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20230703 | 161100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20230703 | 161000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20230703 | 160900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20230703 | 160800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20230703 | 160700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20230703 | 160600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20230703 | 160500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20230703 | 160400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20230703 | 160300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20230703 | 160200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20230703 | 160100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20230703 | 160000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20230703 | 155900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20230703 | 155800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20230703 | 155700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20230703 | 155600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20230703 | 155500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20230703 | 155400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20230703 | 155300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20230703 | 155200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20230703 | 155100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20230703 | 155000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20230703 | 154900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 2795 |
| 213 | 20230703 | 154800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20230703 | 154700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20230703 | 154600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 216 | 20230703 | 154500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 217 | 20230703 | 154400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 218 | 20230703 | 154300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 219 | 20230703 | 154200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 220 | 20230703 | 154100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 221 | 20230703 | 154000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 222 | 20230703 | 153900 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 223 | 20230703 | 153800 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 224 | 20230703 | 153700 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 225 | 20230703 | 153600 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 226 | 20230703 | 153500 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 227 | 20230703 | 153400 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 228 | 20230703 | 153300 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 229 | 20230703 | 153200 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 230 | 20230703 | 153100 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 231 | 20230703 | 153000 | 6195303050 | 33000 | 33000 | 33000 | 33000 | 2795 |
| 232 | 20230703 | 152900 | 6103068050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 233 | 20230703 | 152800 | 6103068050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 234 | 20230703 | 152700 | 6103068050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 235 | 20230703 | 152600 | 6103068050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 236 | 20230703 | 152500 | 6103068050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 237 | 20230703 | 152400 | 6103068050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 238 | 20230703 | 152300 | 6103068050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 239 | 20230703 | 152200 | 6103068050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 240 | 20230703 | 152100 | 6103068050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 241 | 20230703 | 152000 | 6103068050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 242 | 20230703 | 151900 | 6103068050 | 33000 | 33050 | 33050 | 33000 | 129 |
| 243 | 20230703 | 151800 | 6098807550 | 33000 | 33000 | 33000 | 32950 | 141 |
| 244 | 20230703 | 151700 | 6094154750 | 32950 | 32950 | 33000 | 32950 | 469 |
| 245 | 20230703 | 151600 | 6078692800 | 32950 | 32950 | 33000 | 32950 | 273 |
| 246 | 20230703 | 151500 | 6069690950 | 32950 | 32900 | 33000 | 32900 | 264 |
| 247 | 20230703 | 151400 | 6060990650 | 32900 | 32950 | 33000 | 32900 | 742 |
| 248 | 20230703 | 151300 | 6036549950 | 33000 | 32950 | 33050 | 32900 | 441 |
| 249 | 20230703 | 151200 | 6022015200 | 32900 | 32950 | 33000 | 32900 | 488 |
| 250 | 20230703 | 151100 | 6005939900 | 33000 | 32950 | 33000 | 32900 | 237 |
| 251 | 20230703 | 151000 | 5998123950 | 33000 | 33000 | 33050 | 32950 | 355 |
| 252 | 20230703 | 150900 | 5986412800 | 33050 | 32900 | 33050 | 32900 | 1342 |
| 253 | 20230703 | 150800 | 5942135650 | 32900 | 32900 | 32950 | 32900 | 421 |
| 254 | 20230703 | 150700 | 5928276400 | 32950 | 32900 | 33000 | 32900 | 390 |
| 255 | 20230703 | 150600 | 5915437100 | 32900 | 32900 | 33000 | 32900 | 581 |
| 256 | 20230703 | 150500 | 5896299550 | 32950 | 32900 | 32950 | 32900 | 337 |
| 257 | 20230703 | 150400 | 5885209250 | 32950 | 32900 | 32950 | 32900 | 427 |
| 258 | 20230703 | 150300 | 5871158100 | 32950 | 32950 | 33000 | 32900 | 212 |
| 259 | 20230703 | 150200 | 5864173700 | 32950 | 32900 | 33000 | 32900 | 573 |
| 260 | 20230703 | 150100 | 5845306800 | 32900 | 32950 | 32950 | 32900 | 160 |
| 261 | 20230703 | 150000 | 5840040000 | 32900 | 32850 | 32950 | 32850 | 665 |
| 262 | 20230703 | 145900 | 5818159850 | 32850 | 32850 | 32900 | 32850 | 770 |
| 263 | 20230703 | 145800 | 5792846850 | 32900 | 32850 | 32900 | 32850 | 404 |
| 264 | 20230703 | 145700 | 5779565550 | 32900 | 32850 | 32950 | 32850 | 597 |
| 265 | 20230703 | 145600 | 5759944950 | 32850 | 32900 | 32950 | 32850 | 678 |
| 266 | 20230703 | 145500 | 5737626900 | 32900 | 32850 | 33000 | 32850 | 1705 |
| 267 | 20230703 | 145400 | 5681392100 | 32850 | 32950 | 32950 | 32850 | 555 |
| 268 | 20230703 | 145300 | 5663150150 | 32950 | 32900 | 33000 | 32850 | 881 |
| 269 | 20230703 | 145200 | 5634138600 | 32900 | 32900 | 32950 | 32900 | 692 |
| 270 | 20230703 | 145100 | 5611371550 | 32950 | 32900 | 32950 | 32900 | 343 |
| 271 | 20230703 | 145000 | 5600086550 | 32900 | 32900 | 32950 | 32900 | 384 |
| 272 | 20230703 | 144900 | 5587452400 | 32900 | 32900 | 32950 | 32900 | 584 |
| 273 | 20230703 | 144800 | 5568236500 | 32900 | 32950 | 33000 | 32900 | 334 |
| 274 | 20230703 | 144700 | 5557235400 | 32950 | 32900 | 32950 | 32850 | 653 |
| 275 | 20230703 | 144600 | 5535743200 | 32950 | 32900 | 32950 | 32900 | 340 |
| 276 | 20230703 | 144500 | 5524549650 | 32900 | 32950 | 33000 | 32900 | 394 |
| 277 | 20230703 | 144400 | 5511580600 | 32900 | 32900 | 33000 | 32900 | 1372 |
| 278 | 20230703 | 144300 | 5466392000 | 32900 | 32900 | 32950 | 32900 | 399 |
| 279 | 20230703 | 144200 | 5453264550 | 32900 | 32900 | 32950 | 32900 | 544 |
| 280 | 20230703 | 144100 | 5435366000 | 32900 | 33000 | 33000 | 32900 | 204 |
| 281 | 20230703 | 144000 | 5428644300 | 32950 | 32950 | 33000 | 32850 | 375 |
| 282 | 20230703 | 143900 | 5416286000 | 32950 | 32950 | 33000 | 32850 | 942 |
| 283 | 20230703 | 143800 | 5385255050 | 32950 | 32950 | 33000 | 32950 | 277 |
| 284 | 20230703 | 143700 | 5376127650 | 32950 | 33000 | 33000 | 32950 | 501 |
| 285 | 20230703 | 143600 | 5359610250 | 33000 | 33000 | 33050 | 33000 | 334 |
| 286 | 20230703 | 143500 | 5348587550 | 33000 | 32900 | 33050 | 32900 | 2031 |
| 287 | 20230703 | 143400 | 5281683650 | 32900 | 32950 | 32950 | 32900 | 351 |
| 288 | 20230703 | 143300 | 5270132600 | 32950 | 32900 | 32950 | 32900 | 633 |
| 289 | 20230703 | 143200 | 5249297350 | 32950 | 32950 | 33000 | 32900 | 387 |
| 290 | 20230703 | 143100 | 5236546550 | 32950 | 32900 | 33000 | 32900 | 1021 |
| 291 | 20230703 | 143000 | 5202930000 | 32900 | 32900 | 32950 | 32900 | 500 |
| 292 | 20230703 | 142900 | 5186479750 | 32900 | 32900 | 32950 | 32900 | 413 |
| 293 | 20230703 | 142800 | 5172891850 | 32900 | 32900 | 32950 | 32900 | 497 |
| 294 | 20230703 | 142700 | 5156540150 | 32900 | 32900 | 32950 | 32900 | 436 |
| 295 | 20230703 | 142600 | 5142195550 | 32900 | 32900 | 32950 | 32900 | 618 |
| 296 | 20230703 | 142500 | 5121863150 | 32900 | 32950 | 33000 | 32900 | 455 |
| 297 | 20230703 | 142400 | 5106876250 | 32950 | 32950 | 33000 | 32950 | 448 |
| 298 | 20230703 | 142300 | 5092114400 | 32950 | 32950 | 33000 | 32950 | 529 |
| 299 | 20230703 | 142200 | 5074679150 | 33000 | 32900 | 33000 | 32900 | 860 |
| 300 | 20230703 | 142100 | 5046346250 | 32900 | 32900 | 32950 | 32900 | 706 |
| 301 | 20230703 | 142000 | 5023106950 | 32900 | 32900 | 32950 | 32900 | 486 |
| 302 | 20230703 | 141900 | 5007112250 | 32900 | 32850 | 32950 | 32850 | 661 |
| 303 | 20230703 | 141800 | 4985368450 | 32850 | 32900 | 32950 | 32850 | 716 |
| 304 | 20230703 | 141700 | 4961826550 | 32900 | 32900 | 32950 | 32900 | 515 |
| 305 | 20230703 | 141600 | 4944882850 | 32900 | 32900 | 32950 | 32900 | 359 |
| 306 | 20230703 | 141500 | 4933071500 | 32950 | 32850 | 32950 | 32850 | 1997 |
| 307 | 20230703 | 141400 | 4867439500 | 32850 | 32850 | 32900 | 32850 | 512 |
| 308 | 20230703 | 141300 | 4850616500 | 32850 | 32850 | 32900 | 32850 | 565 |
| 309 | 20230703 | 141200 | 4832050400 | 32850 | 32850 | 32900 | 32850 | 504 |
| 310 | 20230703 | 141100 | 4815493500 | 32850 | 32850 | 32900 | 32850 | 779 |
| 311 | 20230703 | 141000 | 4789876050 | 32850 | 32850 | 32900 | 32850 | 768 |
| 312 | 20230703 | 140900 | 4764643550 | 32850 | 32850 | 32900 | 32850 | 393 |
| 313 | 20230703 | 140800 | 4751731600 | 32850 | 32900 | 32950 | 32850 | 577 |
| 314 | 20230703 | 140700 | 4732755300 | 32900 | 32900 | 32950 | 32900 | 600 |
| 315 | 20230703 | 140600 | 4713015050 | 32900 | 32900 | 32950 | 32900 | 316 |
| 316 | 20230703 | 140500 | 4702618400 | 32900 | 32900 | 32950 | 32900 | 1537 |
| 317 | 20230703 | 140400 | 4652050900 | 32950 | 32900 | 32950 | 32900 | 372 |
| 318 | 20230703 | 140300 | 4639811700 | 32900 | 32900 | 32950 | 32900 | 521 |
| 319 | 20230703 | 140200 | 4622670600 | 32900 | 32900 | 32950 | 32900 | 491 |
| 320 | 20230703 | 140100 | 4606515450 | 32900 | 32900 | 32950 | 32900 | 329 |
| 321 | 20230703 | 140000 | 4595691150 | 32900 | 32950 | 32950 | 32900 | 644 |
| 322 | 20230703 | 135900 | 4574502400 | 32950 | 32900 | 32950 | 32900 | 542 |
| 323 | 20230703 | 135800 | 4556660300 | 32950 | 32950 | 32950 | 32900 | 1279 |
| 324 | 20230703 | 135700 | 4514536900 | 32900 | 32950 | 32950 | 32900 | 700 |
| 325 | 20230703 | 135600 | 4491499900 | 32900 | 32900 | 32950 | 32900 | 311 |
| 326 | 20230703 | 135500 | 4481267650 | 32900 | 32900 | 32950 | 32900 | 1420 |
| 327 | 20230703 | 135400 | 4434530950 | 32900 | 32900 | 32950 | 32900 | 895 |
| 328 | 20230703 | 135300 | 4405085050 | 32900 | 32900 | 32950 | 32900 | 642 |
| 329 | 20230703 | 135200 | 4383959000 | 32950 | 32950 | 33000 | 32900 | 983 |
| 330 | 20230703 | 135100 | 4351571950 | 32950 | 32950 | 33000 | 32950 | 503 |
| 331 | 20230703 | 135000 | 4334997900 | 33000 | 32950 | 33000 | 32950 | 840 |
| 332 | 20230703 | 134900 | 4307319500 | 32950 | 32950 | 33000 | 32950 | 537 |
| 333 | 20230703 | 134800 | 4289625100 | 32950 | 32950 | 33000 | 32950 | 563 |
| 334 | 20230703 | 134700 | 4271072000 | 32950 | 32950 | 33000 | 32950 | 405 |
| 335 | 20230703 | 134600 | 4257727050 | 32950 | 32950 | 33000 | 32950 | 790 |
| 336 | 20230703 | 134500 | 4231694900 | 32950 | 32950 | 33000 | 32950 | 569 |
| 337 | 20230703 | 134400 | 4212945200 | 32950 | 32950 | 33000 | 32950 | 536 |
| 338 | 20230703 | 134300 | 4195282550 | 32950 | 32950 | 33000 | 32950 | 1643 |
| 339 | 20230703 | 134200 | 4141144950 | 32950 | 32950 | 33000 | 32950 | 576 |
| 340 | 20230703 | 134100 | 4122163350 | 32950 | 33000 | 33000 | 32950 | 1351 |
| 341 | 20230703 | 134000 | 4077647200 | 32950 | 32950 | 33000 | 32950 | 442 |
| 342 | 20230703 | 133900 | 4063082800 | 32950 | 32950 | 33000 | 32950 | 542 |
| 343 | 20230703 | 133800 | 4045223150 | 33000 | 32950 | 33000 | 32950 | 518 |
| 344 | 20230703 | 133700 | 4028154600 | 32950 | 32950 | 33000 | 32950 | 425 |
| 345 | 20230703 | 133600 | 4014148650 | 33000 | 32950 | 33000 | 32950 | 461 |
| 346 | 20230703 | 133500 | 3998954300 | 33000 | 33000 | 33050 | 32950 | 610 |
| 347 | 20230703 | 133400 | 3978835000 | 33000 | 33000 | 33050 | 32950 | 637 |
| 348 | 20230703 | 133300 | 3957817800 | 33050 | 33000 | 33050 | 32950 | 509 |
| 349 | 20230703 | 133200 | 3941019600 | 33000 | 33050 | 33050 | 33000 | 337 |
| 350 | 20230703 | 133100 | 3929896550 | 33050 | 33000 | 33100 | 33000 | 437 |
| 351 | 20230703 | 133000 | 3915456050 | 33000 | 33000 | 33000 | 32950 | 461 |
| 352 | 20230703 | 132900 | 3900263150 | 32950 | 32950 | 33050 | 32950 | 1677 |
| 353 | 20230703 | 132800 | 3844943600 | 33000 | 33000 | 33000 | 32950 | 604 |
| 354 | 20230703 | 132700 | 3825017250 | 33000 | 33050 | 33050 | 33000 | 318 |
| 355 | 20230703 | 132600 | 3814522900 | 33000 | 33000 | 33050 | 33000 | 342 |
| 356 | 20230703 | 132500 | 3803236650 | 33000 | 33050 | 33100 | 33000 | 403 |
| 357 | 20230703 | 132400 | 3789930050 | 33050 | 33100 | 33100 | 33050 | 356 |
| 358 | 20230703 | 132300 | 3778164050 | 33050 | 33050 | 33100 | 33050 | 446 |
| 359 | 20230703 | 132200 | 3763423550 | 33050 | 33100 | 33100 | 33050 | 226 |
| 360 | 20230703 | 132100 | 3755953800 | 33050 | 33000 | 33100 | 33000 | 576 |
| 361 | 20230703 | 132000 | 3736936000 | 33000 | 33050 | 33050 | 33000 | 370 |
| 362 | 20230703 | 131900 | 3724724750 | 33000 | 33000 | 33050 | 32950 | 552 |
| 363 | 20230703 | 131800 | 3706507900 | 33000 | 33050 | 33050 | 32950 | 405 |
| 364 | 20230703 | 131700 | 3693139750 | 33050 | 33050 | 33100 | 33050 | 358 |
| 365 | 20230703 | 131600 | 3681307500 | 33050 | 33050 | 33100 | 33050 | 226 |
| 366 | 20230703 | 131500 | 3673837800 | 33050 | 33000 | 33100 | 33000 | 439 |
| 367 | 20230703 | 131400 | 3659340500 | 33000 | 33050 | 33100 | 33000 | 353 |
| 368 | 20230703 | 131300 | 3647678150 | 33050 | 32950 | 33100 | 32950 | 1140 |
| 369 | 20230703 | 131200 | 3610025200 | 33000 | 33000 | 33050 | 32950 | 686 |
| 370 | 20230703 | 131100 | 3587392300 | 33000 | 33000 | 33050 | 33000 | 534 |
| 371 | 20230703 | 131000 | 3569769100 | 33000 | 33000 | 33050 | 33000 | 291 |
| 372 | 20230703 | 130900 | 3560164400 | 33050 | 33050 | 33050 | 33000 | 326 |
| 373 | 20230703 | 130800 | 3549401050 | 33050 | 33000 | 33050 | 33000 | 616 |
| 374 | 20230703 | 130700 | 3529072650 | 33050 | 33000 | 33050 | 33000 | 246 |
| 375 | 20230703 | 130600 | 3520952350 | 33000 | 33000 | 33050 | 33000 | 350 |
| 376 | 20230703 | 130500 | 3509402100 | 33050 | 33000 | 33050 | 33000 | 374 |
| 377 | 20230703 | 130400 | 3497059250 | 33000 | 33000 | 33050 | 33000 | 344 |
| 378 | 20230703 | 130300 | 3485706950 | 33000 | 33000 | 33050 | 33000 | 899 |
| 379 | 20230703 | 130200 | 3456038500 | 33000 | 33050 | 33050 | 33000 | 272 |
| 380 | 20230703 | 130100 | 3447061650 | 33000 | 33100 | 33100 | 33000 | 372 |
| 381 | 20230703 | 130000 | 3434772900 | 33050 | 33050 | 33100 | 33050 | 508 |
| 382 | 20230703 | 125900 | 3417980100 | 33100 | 33050 | 33150 | 33000 | 324 |
| 383 | 20230703 | 125800 | 3407274800 | 33050 | 33000 | 33150 | 33000 | 589 |
| 384 | 20230703 | 125700 | 3387827200 | 33000 | 33000 | 33150 | 33000 | 1371 |
| 385 | 20230703 | 125600 | 3342470150 | 33000 | 33050 | 33100 | 33000 | 311 |
| 386 | 20230703 | 125500 | 3332205250 | 33050 | 33000 | 33050 | 33000 | 366 |
| 387 | 20230703 | 125400 | 3320122050 | 33000 | 33050 | 33050 | 33000 | 446 |
| 388 | 20230703 | 125300 | 3305395600 | 33050 | 33000 | 33100 | 33000 | 473 |
| 389 | 20230703 | 125200 | 3289765100 | 33000 | 33050 | 33050 | 33000 | 478 |
| 390 | 20230703 | 125100 | 3273987900 | 33050 | 33050 | 33050 | 33000 | 395 |
| 391 | 20230703 | 125000 | 3260951100 | 33050 | 33050 | 33050 | 33000 | 413 |
| 392 | 20230703 | 124900 | 3247308350 | 33100 | 33100 | 33100 | 33050 | 210 |
| 393 | 20230703 | 124800 | 3240367500 | 33050 | 33050 | 33100 | 33000 | 633 |
| 394 | 20230703 | 124700 | 3219447600 | 33050 | 33050 | 33100 | 33050 | 327 |
| 395 | 20230703 | 124600 | 3208640100 | 33050 | 33050 | 33100 | 33050 | 301 |
| 396 | 20230703 | 124500 | 3198691800 | 33050 | 33000 | 33100 | 33000 | 387 |
| 397 | 20230703 | 124400 | 3185904000 | 33000 | 33050 | 33050 | 33000 | 488 |
| 398 | 20230703 | 124300 | 3169782750 | 33050 | 33050 | 33100 | 33000 | 377 |
| 399 | 20230703 | 124200 | 3157326500 | 33050 | 33050 | 33100 | 33050 | 389 |
| 400 | 20230703 | 124100 | 3144469900 | 33050 | 33050 | 33100 | 33050 | 332 |
| 401 | 20230703 | 124000 | 3133497100 | 33050 | 33050 | 33100 | 33000 | 207 |
| 402 | 20230703 | 123900 | 3126655550 | 33000 | 33050 | 33100 | 33000 | 479 |
| 403 | 20230703 | 123800 | 3110827100 | 33050 | 33100 | 33100 | 33000 | 336 |
| 404 | 20230703 | 123700 | 3099725300 | 33050 | 33050 | 33100 | 33000 | 747 |
| 405 | 20230703 | 123600 | 3075037900 | 33050 | 33050 | 33050 | 33000 | 318 |
| 406 | 20230703 | 123500 | 3064534350 | 33050 | 33050 | 33100 | 33000 | 411 |
| 407 | 20230703 | 123400 | 3050954550 | 33050 | 33100 | 33100 | 33050 | 482 |
| 408 | 20230703 | 123300 | 3035024100 | 33050 | 33100 | 33100 | 33050 | 380 |
| 409 | 20230703 | 123200 | 3022463900 | 33050 | 33050 | 33100 | 33050 | 350 |
| 410 | 20230703 | 123100 | 3010896200 | 33050 | 33150 | 33150 | 33050 | 352 |
| 411 | 20230703 | 123000 | 2999260350 | 33200 | 33000 | 33200 | 33000 | 1340 |
| 412 | 20230703 | 122900 | 2954869100 | 33050 | 33050 | 33050 | 32950 | 598 |
| 413 | 20230703 | 122800 | 2935125950 | 33050 | 33000 | 33050 | 32950 | 385 |
| 414 | 20230703 | 122700 | 2922423450 | 33000 | 33000 | 33050 | 33000 | 421 |
| 415 | 20230703 | 122600 | 2908528350 | 33000 | 33000 | 33050 | 33000 | 384 |
| 416 | 20230703 | 122500 | 2895854100 | 33050 | 33050 | 33100 | 33000 | 450 |
| 417 | 20230703 | 122400 | 2880979700 | 33050 | 33000 | 33100 | 32950 | 732 |
| 418 | 20230703 | 122300 | 2856806200 | 33000 | 33000 | 33000 | 32950 | 454 |
| 419 | 20230703 | 122200 | 2841837850 | 32950 | 33000 | 33000 | 32950 | 543 |
| 420 | 20230703 | 122100 | 2823926250 | 33000 | 33050 | 33050 | 33000 | 633 |
| 421 | 20230703 | 122000 | 2803036600 | 33000 | 33000 | 33050 | 33000 | 468 |
| 422 | 20230703 | 121900 | 2787583500 | 33000 | 33000 | 33050 | 33000 | 494 |
| 423 | 20230703 | 121800 | 2771280200 | 33000 | 33050 | 33050 | 33000 | 397 |
| 424 | 20230703 | 121700 | 2758175600 | 33000 | 33000 | 33050 | 33000 | 920 |
| 425 | 20230703 | 121600 | 2727785450 | 33000 | 33000 | 33050 | 33000 | 474 |
| 426 | 20230703 | 121500 | 2712143000 | 33000 | 33000 | 33050 | 33000 | 218 |
| 427 | 20230703 | 121400 | 2704948550 | 33000 | 33000 | 33050 | 33000 | 533 |
| 428 | 20230703 | 121300 | 2687359100 | 33000 | 33000 | 33050 | 33000 | 363 |
| 429 | 20230703 | 121200 | 2675379850 | 33000 | 33050 | 33050 | 33000 | 5164 |
| 430 | 20230703 | 121100 | 2504967550 | 33050 | 33000 | 33050 | 33000 | 404 |
| 431 | 20230703 | 121000 | 2491635250 | 33000 | 33000 | 33050 | 33000 | 558 |
| 432 | 20230703 | 120900 | 2473213100 | 33050 | 33050 | 33050 | 33000 | 550 |
| 433 | 20230703 | 120800 | 2455054150 | 33050 | 33050 | 33100 | 33050 | 372 |
| 434 | 20230703 | 120700 | 2442759350 | 33050 | 33100 | 33100 | 33050 | 345 |
| 435 | 20230703 | 120600 | 2431356750 | 33100 | 33050 | 33100 | 33050 | 409 |
| 436 | 20230703 | 120500 | 2417831600 | 33050 | 33050 | 33100 | 33050 | 252 |
| 437 | 20230703 | 120400 | 2409502700 | 33050 | 33050 | 33100 | 33050 | 516 |
| 438 | 20230703 | 120300 | 2392448700 | 33050 | 33050 | 33100 | 33050 | 355 |
| 439 | 20230703 | 120200 | 2380715750 | 33050 | 33100 | 33100 | 33050 | 320 |
| 440 | 20230703 | 120100 | 2370139200 | 33050 | 33100 | 33100 | 33050 | 321 |
| 441 | 20230703 | 120000 | 2359527800 | 33100 | 33050 | 33100 | 33050 | 516 |
| 442 | 20230703 | 115900 | 2342468650 | 33100 | 33050 | 33150 | 33050 | 370 |
| 443 | 20230703 | 115800 | 2330236000 | 33100 | 33050 | 33100 | 33050 | 1023 |
| 444 | 20230703 | 115700 | 2296404750 | 33050 | 33100 | 33100 | 33050 | 490 |
| 445 | 20230703 | 115600 | 2280208100 | 33050 | 33050 | 33100 | 33050 | 300 |
| 446 | 20230703 | 115500 | 2270289500 | 33050 | 33050 | 33100 | 33050 | 506 |
| 447 | 20230703 | 115400 | 2253565950 | 33100 | 33050 | 33100 | 33050 | 345 |
| 448 | 20230703 | 115300 | 2242163400 | 33050 | 33050 | 33100 | 33050 | 366 |
| 449 | 20230703 | 115200 | 2230066800 | 33100 | 33050 | 33100 | 33050 | 407 |
| 450 | 20230703 | 115100 | 2216614650 | 33050 | 33050 | 33100 | 33050 | 306 |
| 451 | 20230703 | 115000 | 2206495600 | 33050 | 33050 | 33100 | 33050 | 512 |
| 452 | 20230703 | 114900 | 2189573300 | 33050 | 33050 | 33100 | 33050 | 462 |
| 453 | 20230703 | 114800 | 2174294250 | 33100 | 33150 | 33150 | 33050 | 263 |
| 454 | 20230703 | 114700 | 2165599350 | 33050 | 33050 | 33100 | 33050 | 828 |
| 455 | 20230703 | 114600 | 2138217800 | 33050 | 33050 | 33100 | 33050 | 233 |
| 456 | 20230703 | 114500 | 2130516300 | 33100 | 33100 | 33100 | 33050 | 1499 |
| 457 | 20230703 | 114400 | 2080905750 | 33100 | 33100 | 33150 | 33100 | 296 |
| 458 | 20230703 | 114300 | 2071107350 | 33100 | 33150 | 33150 | 33100 | 962 |
| 459 | 20230703 | 114200 | 2039234000 | 33100 | 33150 | 33150 | 33100 | 467 |
| 460 | 20230703 | 114100 | 2023774350 | 33150 | 33150 | 33150 | 33100 | 346 |
| 461 | 20230703 | 114000 | 2012316500 | 33150 | 33100 | 33150 | 33100 | 345 |
| 462 | 20230703 | 113900 | 2000895550 | 33150 | 33100 | 33150 | 33100 | 522 |
| 463 | 20230703 | 113800 | 1983614650 | 33150 | 33100 | 33150 | 33100 | 271 |
| 464 | 20230703 | 113700 | 1974643300 | 33100 | 33100 | 33150 | 33100 | 430 |
| 465 | 20230703 | 113600 | 1960410100 | 33100 | 33150 | 33150 | 33100 | 167 |
| 466 | 20230703 | 113500 | 1954882150 | 33100 | 33100 | 33150 | 33100 | 877 |
| 467 | 20230703 | 113400 | 1925827700 | 33100 | 33100 | 33150 | 33100 | 510 |
| 468 | 20230703 | 113300 | 1908941300 | 33150 | 33100 | 33150 | 33100 | 282 |
| 469 | 20230703 | 113200 | 1899605650 | 33100 | 33100 | 33150 | 33100 | 550 |
| 470 | 20230703 | 113100 | 1881400400 | 33100 | 33150 | 33150 | 33100 | 139 |
| 471 | 20230703 | 113000 | 1876799050 | 33100 | 33100 | 33150 | 33100 | 280 |
| 472 | 20230703 | 112900 | 1867530850 | 33150 | 33100 | 33150 | 33100 | 428 |
| 473 | 20230703 | 112800 | 1853363700 | 33100 | 33100 | 33150 | 33050 | 486 |
| 474 | 20230703 | 112700 | 1837274900 | 33050 | 33100 | 33150 | 33050 | 447 |
| 475 | 20230703 | 112600 | 1822479700 | 33100 | 33100 | 33150 | 33050 | 1218 |
| 476 | 20230703 | 112500 | 1782170200 | 33050 | 33050 | 33100 | 33050 | 318 |
| 477 | 20230703 | 112400 | 1771659650 | 33100 | 33050 | 33100 | 33050 | 378 |
| 478 | 20230703 | 112300 | 1759166100 | 33050 | 33050 | 33100 | 33050 | 386 |
| 479 | 20230703 | 112200 | 1746408500 | 33050 | 33050 | 33100 | 33050 | 429 |
| 480 | 20230703 | 112100 | 1732224550 | 33050 | 33050 | 33100 | 33050 | 174 |
| 481 | 20230703 | 112000 | 1726473300 | 33050 | 33100 | 33100 | 33050 | 326 |
| 482 | 20230703 | 111900 | 1715698700 | 33050 | 33100 | 33100 | 33050 | 453 |
| 483 | 20230703 | 111800 | 1700722950 | 33100 | 33100 | 33150 | 33050 | 263 |
| 484 | 20230703 | 111700 | 1692020200 | 33100 | 33100 | 33150 | 33100 | 823 |
| 485 | 20230703 | 111600 | 1664778650 | 33100 | 33150 | 33150 | 33100 | 671 |
| 486 | 20230703 | 111500 | 1642568300 | 33100 | 33100 | 33150 | 33100 | 529 |
| 487 | 20230703 | 111400 | 1625058050 | 33100 | 33100 | 33150 | 33100 | 346 |
| 488 | 20230703 | 111300 | 1613605200 | 33150 | 33100 | 33150 | 33100 | 404 |
| 489 | 20230703 | 111200 | 1600231850 | 33100 | 33100 | 33150 | 33100 | 383 |
| 490 | 20230703 | 111100 | 1587554350 | 33150 | 33150 | 33150 | 33100 | 214 |
| 491 | 20230703 | 111000 | 1580470500 | 33150 | 33100 | 33150 | 33100 | 354 |
| 492 | 20230703 | 110900 | 1568750650 | 33100 | 33100 | 33100 | 33100 | 365 |
| 493 | 20230703 | 110800 | 1556669150 | 33150 | 33100 | 33150 | 33100 | 407 |
| 494 | 20230703 | 110700 | 1543188200 | 33100 | 33100 | 33150 | 33100 | 140 |
| 495 | 20230703 | 110600 | 1538554150 | 33100 | 33100 | 33150 | 33100 | 165 |
| 496 | 20230703 | 110500 | 1533092200 | 33100 | 33100 | 33150 | 33100 | 484 |
| 497 | 20230703 | 110400 | 1517053400 | 33100 | 33150 | 33150 | 33100 | 94 |
| 498 | 20230703 | 110300 | 1513941900 | 33100 | 33100 | 33100 | 33100 | 290 |
| 499 | 20230703 | 110200 | 1504342900 | 33100 | 33100 | 33100 | 33100 | 259 |
| 500 | 20230703 | 110100 | 1495770000 | 33150 | 33200 | 33200 | 33100 | 96 |
| 501 | 20230703 | 110000 | 1492587800 | 33150 | 33150 | 33200 | 33150 | 584 |
| 502 | 20230703 | 105900 | 1473228150 | 33150 | 33150 | 33200 | 33150 | 57 |
| 503 | 20230703 | 105800 | 1471337900 | 33150 | 33150 | 33200 | 33150 | 134 |
| 504 | 20230703 | 105700 | 1466895300 | 33150 | 33150 | 33150 | 33150 | 161 |
| 505 | 20230703 | 105600 | 1461558150 | 33150 | 33150 | 33150 | 33150 | 103 |
| 506 | 20230703 | 105500 | 1458143700 | 33150 | 33150 | 33150 | 33150 | 171 |
| 507 | 20230703 | 105400 | 1452475050 | 33200 | 33150 | 33200 | 33150 | 180 |
| 508 | 20230703 | 105300 | 1446503050 | 33150 | 33150 | 33150 | 33150 | 111 |
| 509 | 20230703 | 105200 | 1442823400 | 33150 | 33150 | 33150 | 33150 | 157 |
| 510 | 20230703 | 105100 | 1437618850 | 33200 | 33200 | 33200 | 33200 | 272 |
| 511 | 20230703 | 105000 | 1428588450 | 33200 | 33200 | 33200 | 33200 | 216 |
| 512 | 20230703 | 104900 | 1421417250 | 33250 | 33200 | 33250 | 33200 | 30 |
| 513 | 20230703 | 104800 | 1420421150 | 33200 | 33200 | 33250 | 33200 | 112 |
| 514 | 20230703 | 104700 | 1416702250 | 33250 | 33200 | 33250 | 33200 | 285 |
| 515 | 20230703 | 104600 | 1407239950 | 33200 | 33150 | 33250 | 33100 | 438 |
| 516 | 20230703 | 104500 | 1392700600 | 33150 | 33150 | 33200 | 33150 | 349 |
| 517 | 20230703 | 104400 | 1381131200 | 33150 | 33150 | 33150 | 33150 | 4 |
| 518 | 20230703 | 104300 | 1380998600 | 33150 | 33150 | 33150 | 33150 | 66 |
| 519 | 20230703 | 104200 | 1378810700 | 33150 | 33200 | 33250 | 33150 | 473 |
| 520 | 20230703 | 104100 | 1363092700 | 33250 | 33100 | 33250 | 33100 | 257 |
| 521 | 20230703 | 104000 | 1354552050 | 33150 | 33100 | 33150 | 33100 | 185 |
| 522 | 20230703 | 103900 | 1348423850 | 33100 | 33200 | 33250 | 33100 | 504 |
| 523 | 20230703 | 103800 | 1331685300 | 33150 | 33150 | 33200 | 33150 | 89 |
| 524 | 20230703 | 103700 | 1328733250 | 33150 | 33200 | 33250 | 33150 | 239 |
| 525 | 20230703 | 103600 | 1320803550 | 33150 | 33150 | 33250 | 33150 | 190 |
| 526 | 20230703 | 103500 | 1314493950 | 33150 | 33150 | 33200 | 33150 | 234 |
| 527 | 20230703 | 103400 | 1306734650 | 33150 | 33150 | 33200 | 33150 | 523 |
| 528 | 20230703 | 103300 | 1289384950 | 33150 | 33100 | 33150 | 33100 | 150 |
| 529 | 20230703 | 103200 | 1284418050 | 33100 | 33100 | 33150 | 33100 | 173 |
| 530 | 20230703 | 103100 | 1278691650 | 33100 | 33100 | 33150 | 33050 | 550 |
| 531 | 20230703 | 103000 | 1260486450 | 33050 | 33050 | 33100 | 33050 | 121 |
| 532 | 20230703 | 102900 | 1256487350 | 33050 | 33150 | 33150 | 33050 | 2818 |
| 533 | 20230703 | 102800 | 1163191500 | 33100 | 33100 | 33100 | 33100 | 275 |
| 534 | 20230703 | 102700 | 1154089000 | 33100 | 33100 | 33150 | 33100 | 196 |
| 535 | 20230703 | 102600 | 1147600900 | 33100 | 33150 | 33150 | 33100 | 206 |
| 536 | 20230703 | 102500 | 1140778900 | 33100 | 33150 | 33150 | 33100 | 419 |
| 537 | 20230703 | 102400 | 1126900300 | 33150 | 33100 | 33150 | 33100 | 175 |
| 538 | 20230703 | 102300 | 1121102200 | 33150 | 33100 | 33150 | 33100 | 227 |
| 539 | 20230703 | 102200 | 1113586400 | 33150 | 33100 | 33150 | 33100 | 169 |
| 540 | 20230703 | 102100 | 1107988450 | 33100 | 33150 | 33150 | 33100 | 131 |
| 541 | 20230703 | 102000 | 1103651950 | 33100 | 33150 | 33150 | 33100 | 274 |
| 542 | 20230703 | 101900 | 1094578200 | 33100 | 33150 | 33150 | 33100 | 417 |
| 543 | 20230703 | 101800 | 1080761050 | 33200 | 33150 | 33200 | 33100 | 406 |
| 544 | 20230703 | 101700 | 1067303300 | 33150 | 33150 | 33200 | 33100 | 141 |
| 545 | 20230703 | 101600 | 1062628800 | 33150 | 33150 | 33200 | 33100 | 229 |
| 546 | 20230703 | 101500 | 1055036300 | 33150 | 33100 | 33150 | 33100 | 270 |
| 547 | 20230703 | 101400 | 1046087150 | 33150 | 33100 | 33150 | 33100 | 122 |
| 548 | 20230703 | 101300 | 1042044300 | 33100 | 33100 | 33150 | 33100 | 242 |
| 549 | 20230703 | 101200 | 1034028650 | 33150 | 33200 | 33200 | 33100 | 298 |
| 550 | 20230703 | 101100 | 1024150550 | 33150 | 33150 | 33150 | 33100 | 317 |
| 551 | 20230703 | 101000 | 1013645750 | 33150 | 33150 | 33200 | 33100 | 685 |
| 552 | 20230703 | 100900 | 990940200 | 33150 | 33150 | 33150 | 33150 | 29 |
| 553 | 20230703 | 100800 | 989978850 | 33150 | 33150 | 33200 | 33150 | 264 |
| 554 | 20230703 | 100700 | 981227200 | 33150 | 33200 | 33200 | 33150 | 372 |
| 555 | 20230703 | 100600 | 968882350 | 33200 | 33200 | 33200 | 33150 | 258 |
| 556 | 20230703 | 100500 | 960326450 | 33200 | 33150 | 33250 | 33150 | 317 |
| 557 | 20230703 | 100400 | 949804300 | 33150 | 33150 | 33200 | 33100 | 162 |
| 558 | 20230703 | 100300 | 944432550 | 33100 | 33150 | 33150 | 33100 | 596 |
| 559 | 20230703 | 100200 | 924692150 | 33150 | 33150 | 33150 | 33100 | 2622 |
| 560 | 20230703 | 100100 | 837813250 | 33150 | 33300 | 33300 | 33150 | 3243 |
| 561 | 20230703 | 100000 | 730148000 | 33200 | 33250 | 33300 | 33200 | 1985 |
| 562 | 20230703 | 095900 | 664151100 | 33300 | 33250 | 33350 | 33250 | 303 |
| 563 | 20230703 | 095800 | 654060650 | 33300 | 33300 | 33300 | 33250 | 426 |
| 564 | 20230703 | 095700 | 639885850 | 33300 | 33300 | 33300 | 33300 | 1567 |
| 565 | 20230703 | 095600 | 587704750 | 33300 | 33300 | 33350 | 33300 | 184 |
| 566 | 20230703 | 095500 | 581577300 | 33300 | 33350 | 33350 | 33300 | 124 |
| 567 | 20230703 | 095400 | 577443200 | 33300 | 33300 | 33350 | 33300 | 139 |
| 568 | 20230703 | 095300 | 572809250 | 33300 | 33300 | 33350 | 33300 | 163 |
| 569 | 20230703 | 095200 | 567376400 | 33300 | 33350 | 33350 | 33300 | 520 |
| 570 | 20230703 | 095100 | 550034550 | 33350 | 33400 | 33400 | 33350 | 1033 |
| 571 | 20230703 | 095000 | 515558650 | 33350 | 33350 | 33400 | 33350 | 6 |
| 572 | 20230703 | 094900 | 515358500 | 33350 | 33400 | 33450 | 33350 | 407 |
| 573 | 20230703 | 094800 | 501773800 | 33450 | 33400 | 33450 | 33400 | 193 |
| 574 | 20230703 | 094700 | 495319300 | 33450 | 33400 | 33450 | 33400 | 50 |
| 575 | 20230703 | 094600 | 493649250 | 33350 | 33400 | 33400 | 33350 | 306 |
| 576 | 20230703 | 094500 | 483431450 | 33350 | 33400 | 33400 | 33350 | 77 |
| 577 | 20230703 | 094400 | 480863450 | 33350 | 33400 | 33400 | 33350 | 59 |
| 578 | 20230703 | 094300 | 478894150 | 33350 | 33350 | 33400 | 33350 | 887 |
| 579 | 20230703 | 094200 | 449271100 | 33350 | 33400 | 33400 | 33350 | 128 |
| 580 | 20230703 | 094100 | 445002200 | 33350 | 33400 | 33400 | 33350 | 112 |
| 581 | 20230703 | 094000 | 441262750 | 33400 | 33400 | 33400 | 33350 | 36 |
| 582 | 20230703 | 093900 | 440062000 | 33350 | 33350 | 33400 | 33350 | 68 |
| 583 | 20230703 | 093800 | 437794150 | 33350 | 33350 | 33400 | 33300 | 125 |
| 584 | 20230703 | 093700 | 433624850 | 33350 | 33300 | 33400 | 33300 | 626 |
| 585 | 20230703 | 093600 | 412749950 | 33350 | 33300 | 33350 | 33300 | 58 |
| 586 | 20230703 | 093500 | 410816850 | 33300 | 33400 | 33400 | 33300 | 92 |
| 587 | 20230703 | 093400 | 407748200 | 33350 | 33350 | 33400 | 33350 | 332 |
| 588 | 20230703 | 093300 | 396675950 | 33350 | 33300 | 33400 | 33300 | 1543 |
| 589 | 20230703 | 093200 | 345178100 | 33300 | 33300 | 33300 | 33300 | 37 |
| 590 | 20230703 | 093100 | 343946000 | 33300 | 33350 | 33350 | 33300 | 346 |
| 591 | 20230703 | 093000 | 332409600 | 33300 | 33350 | 33350 | 33300 | 8 |
| 592 | 20230703 | 092900 | 332142900 | 33300 | 33250 | 33350 | 33250 | 613 |
| 593 | 20230703 | 092800 | 311728100 | 33250 | 33250 | 33300 | 33250 | 74 |
| 594 | 20230703 | 092700 | 309266650 | 33300 | 33250 | 33300 | 33250 | 71 |
| 595 | 20230703 | 092600 | 306902550 | 33250 | 33250 | 33300 | 33250 | 77 |
| 596 | 20230703 | 092500 | 304340550 | 33300 | 33300 | 33300 | 33250 | 187 |
| 597 | 20230703 | 092400 | 298116250 | 33250 | 33300 | 33300 | 33250 | 72 |
| 598 | 20230703 | 092300 | 295721650 | 33250 | 33300 | 33300 | 33250 | 62 |
| 599 | 20230703 | 092200 | 293658350 | 33250 | 33250 | 33300 | 33250 | 142 |
| 600 | 20230703 | 092100 | 288936300 | 33250 | 33250 | 33300 | 33250 | 53 |
| 601 | 20230703 | 092000 | 287174000 | 33250 | 33250 | 33300 | 33250 | 35 |
| 602 | 20230703 | 091900 | 286009700 | 33250 | 33300 | 33300 | 33250 | 77 |
| 603 | 20230703 | 091800 | 283448100 | 33300 | 33350 | 33350 | 33250 | 158 |
| 604 | 20230703 | 091700 | 278182500 | 33350 | 33350 | 33350 | 33350 | 88 |
| 605 | 20230703 | 091600 | 275247700 | 33350 | 33350 | 33350 | 33350 | 610 |
| 606 | 20230703 | 091500 | 254904200 | 33300 | 33300 | 33350 | 33300 | 43 |
| 607 | 20230703 | 091400 | 253472250 | 33300 | 33350 | 33350 | 33300 | 139 |
| 608 | 20230703 | 091300 | 248842550 | 33350 | 33350 | 33350 | 33350 | 12 |
| 609 | 20230703 | 091200 | 248442350 | 33350 | 33300 | 33350 | 33250 | 328 |
| 610 | 20230703 | 091100 | 237522450 | 33300 | 33250 | 33300 | 33250 | 15 |
| 611 | 20230703 | 091000 | 237023100 | 33250 | 33250 | 33300 | 33250 | 405 |
| 612 | 20230703 | 090900 | 223548400 | 33250 | 33300 | 33300 | 33250 | 988 |
| 613 | 20230703 | 090800 | 190676750 | 33300 | 33300 | 33300 | 33300 | 60 |
| 614 | 20230703 | 090700 | 188678750 | 33300 | 33350 | 33350 | 33300 | 110 |
| 615 | 20230703 | 090600 | 185014150 | 33350 | 33400 | 33400 | 33350 | 362 |
| 616 | 20230703 | 090500 | 172930900 | 33400 | 33450 | 33450 | 33400 | 112 |
| 617 | 20230703 | 090400 | 169187000 | 33400 | 33250 | 33400 | 33250 | 655 |
| 618 | 20230703 | 090300 | 147329050 | 33250 | 33350 | 33350 | 33250 | 161 |
| 619 | 20230703 | 090200 | 141970650 | 33350 | 33350 | 33400 | 33250 | 1175 |
| 620 | 20230703 | 090100 | 102823600 | 33250 | 33350 | 33400 | 33250 | 382 |
| 621 | 20230703 | 090000 | 90096000 | 33350 | 33400 | 33450 | 33300 | 2698 |