33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 190400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 12916 |
| 3 | 20230703 | 190300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 4 | 20230703 | 190200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 5 | 20230703 | 190100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 6 | 20230703 | 190000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 7 | 20230703 | 185900 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 8 | 20230703 | 185800 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 9 | 20230703 | 185700 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 10 | 20230703 | 185600 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 11 | 20230703 | 185500 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 12 | 20230703 | 185400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 13 | 20230703 | 185300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 14 | 20230703 | 185200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 15 | 20230703 | 185100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 16 | 20230703 | 185000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 17 | 20230703 | 184900 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 18 | 20230703 | 184800 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 19 | 20230703 | 184700 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 20 | 20230703 | 184600 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 21 | 20230703 | 184500 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 22 | 20230703 | 184400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 23 | 20230703 | 184300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 24 | 20230703 | 184200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 25 | 20230703 | 184100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 26 | 20230703 | 184000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 27 | 20230703 | 183900 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 28 | 20230703 | 183800 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 29 | 20230703 | 183700 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 30 | 20230703 | 183600 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 31 | 20230703 | 183500 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 32 | 20230703 | 183400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 12916 |
| 33 | 20230703 | 183300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 34 | 20230703 | 183200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 35 | 20230703 | 183100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 36 | 20230703 | 183000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 37 | 20230703 | 182900 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 38 | 20230703 | 182800 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 39 | 20230703 | 182700 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 40 | 20230703 | 182600 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 41 | 20230703 | 182500 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 42 | 20230703 | 182400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 43 | 20230703 | 182300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 44 | 20230703 | 182200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 45 | 20230703 | 182100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 46 | 20230703 | 182000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 47 | 20230703 | 181900 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 48 | 20230703 | 181800 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 49 | 20230703 | 181700 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 50 | 20230703 | 181600 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 51 | 20230703 | 181500 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 52 | 20230703 | 181400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 53 | 20230703 | 181300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 54 | 20230703 | 181200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 55 | 20230703 | 181100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 56 | 20230703 | 181000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 57 | 20230703 | 180900 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 58 | 20230703 | 180800 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 59 | 20230703 | 180700 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 60 | 20230703 | 180600 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 61 | 20230703 | 180500 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 62 | 20230703 | 180400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 12916 |
| 63 | 20230703 | 180300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 64 | 20230703 | 180200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 65 | 20230703 | 180100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 66 | 20230703 | 180000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 67 | 20230703 | 175900 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 68 | 20230703 | 175800 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 69 | 20230703 | 175700 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 70 | 20230703 | 175600 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 71 | 20230703 | 175500 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 72 | 20230703 | 175400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 73 | 20230703 | 175300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 74 | 20230703 | 175200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 75 | 20230703 | 175100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 76 | 20230703 | 175000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 77 | 20230703 | 174900 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 78 | 20230703 | 174800 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 79 | 20230703 | 174700 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 80 | 20230703 | 174600 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 81 | 20230703 | 174500 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 82 | 20230703 | 174400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 83 | 20230703 | 174300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 84 | 20230703 | 174200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 85 | 20230703 | 174100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 86 | 20230703 | 174000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 87 | 20230703 | 173900 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 88 | 20230703 | 173800 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 89 | 20230703 | 173700 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 90 | 20230703 | 173600 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 91 | 20230703 | 173500 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 92 | 20230703 | 173400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 12916 |
| 93 | 20230703 | 173300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 94 | 20230703 | 173200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 95 | 20230703 | 173100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 96 | 20230703 | 173000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 97 | 20230703 | 172900 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 98 | 20230703 | 172800 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 99 | 20230703 | 172700 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 100 | 20230703 | 172600 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 101 | 20230703 | 172500 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 102 | 20230703 | 172400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 103 | 20230703 | 172300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 104 | 20230703 | 172200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 105 | 20230703 | 172100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 106 | 20230703 | 172000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 107 | 20230703 | 171900 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 108 | 20230703 | 171800 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 109 | 20230703 | 171700 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 110 | 20230703 | 171600 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 111 | 20230703 | 171500 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 112 | 20230703 | 171400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 113 | 20230703 | 171300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 114 | 20230703 | 171200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 115 | 20230703 | 171100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 116 | 20230703 | 171000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 117 | 20230703 | 170900 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 118 | 20230703 | 170800 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 119 | 20230703 | 170700 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 120 | 20230703 | 170600 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 121 | 20230703 | 170500 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 122 | 20230703 | 170400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 12916 |
| 123 | 20230703 | 170300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 124 | 20230703 | 170200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 125 | 20230703 | 170100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 126 | 20230703 | 170000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 127 | 20230703 | 165900 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 128 | 20230703 | 165800 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 129 | 20230703 | 165700 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 130 | 20230703 | 165600 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 131 | 20230703 | 165500 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 132 | 20230703 | 165400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 133 | 20230703 | 165300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 134 | 20230703 | 165200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 135 | 20230703 | 165100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 136 | 20230703 | 165000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 137 | 20230703 | 164900 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 138 | 20230703 | 164800 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 139 | 20230703 | 164700 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 140 | 20230703 | 164600 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 141 | 20230703 | 164500 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 142 | 20230703 | 164400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 143 | 20230703 | 164300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 144 | 20230703 | 164200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 145 | 20230703 | 164100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 146 | 20230703 | 164000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 147 | 20230703 | 163900 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 148 | 20230703 | 163800 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 149 | 20230703 | 163700 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 150 | 20230703 | 163600 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 151 | 20230703 | 163500 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 152 | 20230703 | 163400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 12916 |
| 153 | 20230703 | 163300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 154 | 20230703 | 163200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 155 | 20230703 | 163100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 156 | 20230703 | 163000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 157 | 20230703 | 162900 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 158 | 20230703 | 162800 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 159 | 20230703 | 162700 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 160 | 20230703 | 162600 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 161 | 20230703 | 162500 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 162 | 20230703 | 162400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 163 | 20230703 | 162300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 164 | 20230703 | 162200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 165 | 20230703 | 162100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 166 | 20230703 | 162000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 167 | 20230703 | 161900 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 168 | 20230703 | 161800 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 169 | 20230703 | 161700 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 170 | 20230703 | 161600 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 171 | 20230703 | 161500 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 172 | 20230703 | 161400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 173 | 20230703 | 161300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 174 | 20230703 | 161200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 175 | 20230703 | 161100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 176 | 20230703 | 161000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 177 | 20230703 | 160900 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 178 | 20230703 | 160800 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 179 | 20230703 | 160700 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 180 | 20230703 | 160600 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 181 | 20230703 | 160500 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 182 | 20230703 | 160400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 12916 |
| 183 | 20230703 | 160300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 184 | 20230703 | 160200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 185 | 20230703 | 160100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 186 | 20230703 | 160000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 187 | 20230703 | 155900 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 188 | 20230703 | 155800 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 189 | 20230703 | 155700 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 190 | 20230703 | 155600 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 191 | 20230703 | 155500 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 192 | 20230703 | 155400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 193 | 20230703 | 155300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 194 | 20230703 | 155200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 195 | 20230703 | 155100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 196 | 20230703 | 155000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 197 | 20230703 | 154900 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 198 | 20230703 | 154800 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 199 | 20230703 | 154700 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 200 | 20230703 | 154600 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 201 | 20230703 | 154500 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 202 | 20230703 | 154400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 203 | 20230703 | 154300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 204 | 20230703 | 154200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 205 | 20230703 | 154100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 206 | 20230703 | 154000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 207 | 20230703 | 153900 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 208 | 20230703 | 153800 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 209 | 20230703 | 153700 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 210 | 20230703 | 153600 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 211 | 20230703 | 153500 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 212 | 20230703 | 153400 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 12916 |
| 213 | 20230703 | 153300 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 214 | 20230703 | 153200 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 215 | 20230703 | 153100 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 216 | 20230703 | 153000 | 19559420600 | 24300 | 24300 | 24300 | 24300 | 12916 |
| 217 | 20230703 | 152900 | 19245561800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 218 | 20230703 | 152800 | 19245561800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 219 | 20230703 | 152700 | 19245561800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 220 | 20230703 | 152600 | 19245561800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 221 | 20230703 | 152500 | 19245561800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 222 | 20230703 | 152400 | 19245561800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 223 | 20230703 | 152300 | 19245561800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 224 | 20230703 | 152200 | 19245561800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 225 | 20230703 | 152100 | 19245561800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 226 | 20230703 | 152000 | 19245561800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 227 | 20230703 | 151900 | 19245561800 | 24200 | 23850 | 24200 | 23800 | 2830 |
| 228 | 20230703 | 151800 | 19177777700 | 23950 | 24400 | 24400 | 23850 | 8369 |
| 229 | 20230703 | 151700 | 18976083200 | 24400 | 24500 | 24600 | 24400 | 5293 |
| 230 | 20230703 | 151600 | 18846387200 | 24550 | 24500 | 24550 | 24450 | 1175 |
| 231 | 20230703 | 151500 | 18817593400 | 24500 | 24500 | 24500 | 24450 | 2169 |
| 232 | 20230703 | 151400 | 18764461950 | 24500 | 24450 | 24500 | 24400 | 1138 |
| 233 | 20230703 | 151300 | 18736609600 | 24400 | 24350 | 24450 | 24350 | 1775 |
| 234 | 20230703 | 151200 | 18693275050 | 24400 | 24400 | 24400 | 24300 | 357 |
| 235 | 20230703 | 151100 | 18684583600 | 24400 | 24400 | 24400 | 24300 | 496 |
| 236 | 20230703 | 151000 | 18672500450 | 24400 | 24300 | 24400 | 24250 | 1016 |
| 237 | 20230703 | 150900 | 18647793200 | 24250 | 24200 | 24300 | 24200 | 1087 |
| 238 | 20230703 | 150800 | 18621408900 | 24200 | 24550 | 24600 | 24200 | 2057 |
| 239 | 20230703 | 150700 | 18571194750 | 24600 | 24450 | 24600 | 24450 | 865 |
| 240 | 20230703 | 150600 | 18549976650 | 24550 | 24450 | 24550 | 24450 | 2799 |
| 241 | 20230703 | 150500 | 18481338050 | 24450 | 24500 | 24550 | 24450 | 1343 |
| 242 | 20230703 | 150400 | 18448425900 | 24550 | 24500 | 24550 | 24450 | 1736 |
| 243 | 20230703 | 150300 | 18405884750 | 24500 | 24500 | 24550 | 24450 | 1356 |
| 244 | 20230703 | 150200 | 18372656150 | 24500 | 24250 | 24500 | 24250 | 7263 |
| 245 | 20230703 | 150100 | 18196119900 | 24250 | 24150 | 24250 | 24150 | 245 |
| 246 | 20230703 | 150000 | 18190190900 | 24150 | 24200 | 24200 | 24150 | 1480 |
| 247 | 20230703 | 145900 | 18154421550 | 24150 | 24200 | 24200 | 24150 | 537 |
| 248 | 20230703 | 145800 | 18141438250 | 24150 | 24100 | 24200 | 24100 | 579 |
| 249 | 20230703 | 145700 | 18127431050 | 24100 | 24150 | 24150 | 24050 | 1133 |
| 250 | 20230703 | 145600 | 18100106150 | 24150 | 24200 | 24250 | 24100 | 2113 |
| 251 | 20230703 | 145500 | 18049068900 | 24250 | 24200 | 24250 | 24150 | 735 |
| 252 | 20230703 | 145400 | 18031249050 | 24200 | 24200 | 24250 | 24150 | 978 |
| 253 | 20230703 | 145300 | 18007567900 | 24200 | 24200 | 24250 | 24200 | 570 |
| 254 | 20230703 | 145200 | 17993760450 | 24200 | 24150 | 24250 | 24150 | 585 |
| 255 | 20230703 | 145100 | 17979591000 | 24150 | 24150 | 24150 | 24150 | 268 |
| 256 | 20230703 | 145000 | 17973118800 | 24100 | 24100 | 24150 | 24100 | 858 |
| 257 | 20230703 | 144900 | 17952430050 | 24150 | 24100 | 24150 | 24100 | 221 |
| 258 | 20230703 | 144800 | 17947094400 | 24150 | 24100 | 24150 | 24050 | 226 |
| 259 | 20230703 | 144700 | 17941649350 | 24050 | 24000 | 24100 | 24000 | 192 |
| 260 | 20230703 | 144600 | 17937037500 | 24200 | 24000 | 24200 | 24000 | 460 |
| 261 | 20230703 | 144500 | 17925956850 | 24000 | 24200 | 24200 | 24000 | 983 |
| 262 | 20230703 | 144400 | 17902268650 | 24200 | 24150 | 24200 | 24150 | 151 |
| 263 | 20230703 | 144300 | 17898620300 | 24250 | 24100 | 24250 | 24050 | 1227 |
| 264 | 20230703 | 144200 | 17869065500 | 24100 | 23950 | 24100 | 23950 | 1180 |
| 265 | 20230703 | 144100 | 17840732950 | 24000 | 24050 | 24100 | 24000 | 2763 |
| 266 | 20230703 | 144000 | 17774313300 | 24050 | 24050 | 24100 | 24000 | 1111 |
| 267 | 20230703 | 143900 | 17747548950 | 24000 | 24250 | 24250 | 24000 | 846 |
| 268 | 20230703 | 143800 | 17727119750 | 24250 | 24300 | 24300 | 24250 | 931 |
| 269 | 20230703 | 143700 | 17704528850 | 24250 | 24300 | 24350 | 24250 | 611 |
| 270 | 20230703 | 143600 | 17689692650 | 24350 | 24350 | 24350 | 24300 | 678 |
| 271 | 20230703 | 143500 | 17673202850 | 24400 | 24450 | 24450 | 24350 | 751 |
| 272 | 20230703 | 143400 | 17654891450 | 24350 | 24250 | 24450 | 24250 | 1022 |
| 273 | 20230703 | 143300 | 17629943950 | 24250 | 24150 | 24250 | 24050 | 1672 |
| 274 | 20230703 | 143200 | 17589587750 | 24200 | 24250 | 24250 | 24200 | 450 |
| 275 | 20230703 | 143100 | 17578695350 | 24250 | 24300 | 24350 | 24250 | 645 |
| 276 | 20230703 | 143000 | 17563046900 | 24300 | 24400 | 24450 | 24300 | 1268 |
| 277 | 20230703 | 142900 | 17532130000 | 24350 | 24450 | 24450 | 24350 | 812 |
| 278 | 20230703 | 142800 | 17512309350 | 24450 | 24550 | 24600 | 24450 | 1016 |
| 279 | 20230703 | 142700 | 17487405400 | 24550 | 24550 | 24600 | 24450 | 1933 |
| 280 | 20230703 | 142600 | 17439916200 | 24550 | 24550 | 24550 | 24500 | 977 |
| 281 | 20230703 | 142500 | 17415931500 | 24550 | 24450 | 24550 | 24350 | 956 |
| 282 | 20230703 | 142400 | 17392557200 | 24450 | 24550 | 24600 | 24450 | 1613 |
| 283 | 20230703 | 142300 | 17352896950 | 24600 | 24500 | 24600 | 24450 | 1182 |
| 284 | 20230703 | 142200 | 17323891700 | 24450 | 24550 | 24600 | 24450 | 730 |
| 285 | 20230703 | 142100 | 17305984850 | 24550 | 24550 | 24550 | 24400 | 833 |
| 286 | 20230703 | 142000 | 17285577300 | 24500 | 24500 | 24500 | 24400 | 1497 |
| 287 | 20230703 | 141900 | 17248947550 | 24450 | 24550 | 24600 | 24450 | 2110 |
| 288 | 20230703 | 141800 | 17197217250 | 24600 | 24450 | 24600 | 24450 | 7439 |
| 289 | 20230703 | 141700 | 17014753500 | 24450 | 24400 | 24450 | 24400 | 2464 |
| 290 | 20230703 | 141600 | 16954532600 | 24400 | 24350 | 24400 | 24250 | 662 |
| 291 | 20230703 | 141500 | 16938395650 | 24400 | 24400 | 24400 | 24350 | 1074 |
| 292 | 20230703 | 141400 | 16912220850 | 24350 | 24350 | 24400 | 24300 | 751 |
| 293 | 20230703 | 141300 | 16893919200 | 24250 | 24300 | 24400 | 24150 | 537 |
| 294 | 20230703 | 141200 | 16880853800 | 24150 | 24400 | 24450 | 24150 | 2121 |
| 295 | 20230703 | 141100 | 16829129750 | 24350 | 24250 | 24350 | 24250 | 921 |
| 296 | 20230703 | 141000 | 16806747550 | 24250 | 24200 | 24250 | 24200 | 700 |
| 297 | 20230703 | 140900 | 16789788100 | 24200 | 24200 | 24250 | 24150 | 476 |
| 298 | 20230703 | 140800 | 16778263400 | 24250 | 24350 | 24350 | 24250 | 1116 |
| 299 | 20230703 | 140700 | 16751163950 | 24400 | 24400 | 24400 | 24350 | 597 |
| 300 | 20230703 | 140600 | 16736604000 | 24400 | 24450 | 24450 | 24350 | 891 |
| 301 | 20230703 | 140500 | 16714849750 | 24400 | 24350 | 24450 | 24300 | 1245 |
| 302 | 20230703 | 140400 | 16684526700 | 24400 | 24350 | 24400 | 24300 | 2163 |
| 303 | 20230703 | 140300 | 16631762650 | 24350 | 24350 | 24400 | 24300 | 1142 |
| 304 | 20230703 | 140200 | 16603959200 | 24300 | 24250 | 24350 | 24250 | 836 |
| 305 | 20230703 | 140100 | 16583642000 | 24250 | 24150 | 24350 | 24150 | 1664 |
| 306 | 20230703 | 140000 | 16543271750 | 24050 | 24000 | 24250 | 24000 | 1354 |
| 307 | 20230703 | 135900 | 16510644750 | 24050 | 24150 | 24200 | 24050 | 727 |
| 308 | 20230703 | 135800 | 16493112850 | 24050 | 24250 | 24250 | 24050 | 1059 |
| 309 | 20230703 | 135700 | 16467536900 | 24250 | 24300 | 24350 | 24250 | 1031 |
| 310 | 20230703 | 135600 | 16442483350 | 24350 | 24400 | 24400 | 24350 | 1505 |
| 311 | 20230703 | 135500 | 16405824050 | 24350 | 24400 | 24450 | 24350 | 2194 |
| 312 | 20230703 | 135400 | 16352278550 | 24350 | 24400 | 24450 | 24200 | 3715 |
| 313 | 20230703 | 135300 | 16261660150 | 24400 | 24400 | 24400 | 24350 | 2212 |
| 314 | 20230703 | 135200 | 16207694100 | 24350 | 24250 | 24350 | 24250 | 1258 |
| 315 | 20230703 | 135100 | 16177098300 | 24250 | 24200 | 24250 | 24150 | 1732 |
| 316 | 20230703 | 135000 | 16135184550 | 24200 | 24000 | 24200 | 24000 | 698 |
| 317 | 20230703 | 134900 | 16118346300 | 24000 | 23950 | 24000 | 23800 | 783 |
| 318 | 20230703 | 134800 | 16099566050 | 23850 | 23850 | 23950 | 23800 | 806 |
| 319 | 20230703 | 134700 | 16080326400 | 23900 | 23900 | 23900 | 23700 | 706 |
| 320 | 20230703 | 134600 | 16063495550 | 23700 | 24100 | 24100 | 23700 | 1362 |
| 321 | 20230703 | 134500 | 16031009200 | 24100 | 24100 | 24100 | 24050 | 617 |
| 322 | 20230703 | 134400 | 16016143400 | 24050 | 24050 | 24100 | 23950 | 369 |
| 323 | 20230703 | 134300 | 16007262000 | 24050 | 23950 | 24050 | 23900 | 748 |
| 324 | 20230703 | 134200 | 15989295450 | 23950 | 23900 | 23950 | 23800 | 1112 |
| 325 | 20230703 | 134100 | 15962738200 | 23900 | 24000 | 24000 | 23900 | 533 |
| 326 | 20230703 | 134000 | 15949984800 | 24000 | 24000 | 24050 | 23950 | 687 |
| 327 | 20230703 | 133900 | 15933484850 | 24000 | 24050 | 24100 | 24000 | 1111 |
| 328 | 20230703 | 133800 | 15906771650 | 24050 | 24200 | 24200 | 24050 | 336 |
| 329 | 20230703 | 133700 | 15898658450 | 24150 | 24150 | 24200 | 24150 | 1356 |
| 330 | 20230703 | 133600 | 15865886000 | 24150 | 24150 | 24150 | 23950 | 3461 |
| 331 | 20230703 | 133500 | 15782752650 | 24150 | 23900 | 24150 | 23900 | 6512 |
| 332 | 20230703 | 133400 | 15626658250 | 23900 | 23850 | 23900 | 23800 | 719 |
| 333 | 20230703 | 133300 | 15609480600 | 23900 | 23750 | 23900 | 23700 | 2284 |
| 334 | 20230703 | 133200 | 15555181100 | 23750 | 23800 | 23900 | 23750 | 461 |
| 335 | 20230703 | 133100 | 15544182200 | 23900 | 23850 | 23900 | 23750 | 985 |
| 336 | 20230703 | 133000 | 15520712050 | 23850 | 23850 | 23950 | 23800 | 410 |
| 337 | 20230703 | 132900 | 15510919600 | 23900 | 23900 | 23950 | 23900 | 700 |
| 338 | 20230703 | 132800 | 15494172500 | 23900 | 23800 | 23950 | 23800 | 353 |
| 339 | 20230703 | 132700 | 15485731750 | 23800 | 23800 | 23950 | 23800 | 642 |
| 340 | 20230703 | 132600 | 15470401450 | 23850 | 23850 | 23900 | 23850 | 92 |
| 341 | 20230703 | 132500 | 15468207200 | 23800 | 23850 | 23950 | 23800 | 826 |
| 342 | 20230703 | 132400 | 15448482500 | 23850 | 23850 | 23900 | 23700 | 1609 |
| 343 | 20230703 | 132300 | 15410253050 | 23900 | 23850 | 23950 | 23850 | 1001 |
| 344 | 20230703 | 132200 | 15386361950 | 23950 | 23900 | 24000 | 23850 | 656 |
| 345 | 20230703 | 132100 | 15370669400 | 23900 | 24000 | 24000 | 23900 | 486 |
| 346 | 20230703 | 132000 | 15359010850 | 23950 | 24100 | 24100 | 23950 | 854 |
| 347 | 20230703 | 131900 | 15338448150 | 24100 | 24150 | 24200 | 24100 | 624 |
| 348 | 20230703 | 131800 | 15323367850 | 24150 | 24150 | 24200 | 24150 | 820 |
| 349 | 20230703 | 131700 | 15303543850 | 24150 | 24150 | 24200 | 24150 | 351 |
| 350 | 20230703 | 131600 | 15295055950 | 24150 | 24200 | 24200 | 24150 | 626 |
| 351 | 20230703 | 131500 | 15279920350 | 24150 | 24100 | 24200 | 24100 | 1480 |
| 352 | 20230703 | 131400 | 15244191400 | 24100 | 24100 | 24100 | 24050 | 362 |
| 353 | 20230703 | 131300 | 15235468200 | 24050 | 24000 | 24050 | 24000 | 310 |
| 354 | 20230703 | 131200 | 15228014400 | 24000 | 24000 | 24000 | 23950 | 1334 |
| 355 | 20230703 | 131100 | 15196049750 | 24000 | 24000 | 24000 | 23950 | 1054 |
| 356 | 20230703 | 131000 | 15170759950 | 23950 | 23800 | 24000 | 23800 | 636 |
| 357 | 20230703 | 130900 | 15155505300 | 23800 | 23950 | 23950 | 23800 | 1416 |
| 358 | 20230703 | 130800 | 15121661650 | 23950 | 23950 | 24000 | 23950 | 244 |
| 359 | 20230703 | 130700 | 15115806700 | 24050 | 23950 | 24050 | 23900 | 596 |
| 360 | 20230703 | 130600 | 15101514750 | 23950 | 23950 | 24000 | 23950 | 671 |
| 361 | 20230703 | 130500 | 15085424350 | 23950 | 23950 | 24050 | 23950 | 519 |
| 362 | 20230703 | 130400 | 15072959500 | 23950 | 24000 | 24000 | 23950 | 484 |
| 363 | 20230703 | 130300 | 15061348750 | 24000 | 24000 | 24000 | 24000 | 1087 |
| 364 | 20230703 | 130200 | 15035260750 | 24000 | 24100 | 24100 | 24000 | 485 |
| 365 | 20230703 | 130100 | 15023599050 | 24100 | 24100 | 24150 | 24100 | 708 |
| 366 | 20230703 | 130000 | 15006520400 | 24150 | 24100 | 24150 | 24100 | 679 |
| 367 | 20230703 | 125900 | 14990134100 | 24150 | 24150 | 24200 | 24100 | 771 |
| 368 | 20230703 | 125800 | 14971509200 | 24200 | 24150 | 24200 | 24150 | 1248 |
| 369 | 20230703 | 125700 | 14941347950 | 24200 | 24100 | 24200 | 24100 | 612 |
| 370 | 20230703 | 125600 | 14926554600 | 24100 | 24100 | 24100 | 24050 | 378 |
| 371 | 20230703 | 125500 | 14917444850 | 24000 | 24000 | 24100 | 23950 | 717 |
| 372 | 20230703 | 125400 | 14900217450 | 24100 | 24100 | 24100 | 23950 | 949 |
| 373 | 20230703 | 125300 | 14877396700 | 24100 | 24100 | 24100 | 24000 | 984 |
| 374 | 20230703 | 125200 | 14853720800 | 24100 | 24100 | 24100 | 24000 | 835 |
| 375 | 20230703 | 125100 | 14833621250 | 24100 | 24050 | 24100 | 24050 | 450 |
| 376 | 20230703 | 125000 | 14822785050 | 24100 | 24000 | 24100 | 24000 | 854 |
| 377 | 20230703 | 124900 | 14802227400 | 24000 | 24000 | 24100 | 24000 | 656 |
| 378 | 20230703 | 124800 | 14786431650 | 23900 | 24050 | 24200 | 23800 | 3791 |
| 379 | 20230703 | 124700 | 14695498450 | 24050 | 24100 | 24100 | 23950 | 473 |
| 380 | 20230703 | 124600 | 14684110900 | 24050 | 24050 | 24100 | 23950 | 214 |
| 381 | 20230703 | 124500 | 14678960450 | 24050 | 24000 | 24050 | 24000 | 319 |
| 382 | 20230703 | 124400 | 14671291800 | 24100 | 23950 | 24100 | 23950 | 675 |
| 383 | 20230703 | 124300 | 14655058450 | 23900 | 24150 | 24150 | 23900 | 634 |
| 384 | 20230703 | 124200 | 14639821050 | 24000 | 24200 | 24200 | 24000 | 3314 |
| 385 | 20230703 | 124100 | 14560033900 | 24200 | 24150 | 24200 | 24150 | 1816 |
| 386 | 20230703 | 124000 | 14516094250 | 24150 | 24100 | 24150 | 24100 | 624 |
| 387 | 20230703 | 123900 | 14501037200 | 24100 | 24150 | 24200 | 24100 | 467 |
| 388 | 20230703 | 123800 | 14489758100 | 24200 | 24150 | 24200 | 24100 | 490 |
| 389 | 20230703 | 123700 | 14477921200 | 24150 | 24250 | 24250 | 24150 | 635 |
| 390 | 20230703 | 123600 | 14462554300 | 24150 | 24200 | 24250 | 24050 | 386 |
| 391 | 20230703 | 123500 | 14453206000 | 24300 | 24300 | 24300 | 24250 | 697 |
| 392 | 20230703 | 123400 | 14436279050 | 24300 | 24350 | 24400 | 24300 | 765 |
| 393 | 20230703 | 123300 | 14417647300 | 24350 | 24300 | 24350 | 24300 | 1025 |
| 394 | 20230703 | 123200 | 14392717050 | 24300 | 24200 | 24300 | 24100 | 1470 |
| 395 | 20230703 | 123100 | 14357115200 | 24200 | 24050 | 24200 | 24050 | 806 |
| 396 | 20230703 | 123000 | 14337652000 | 24150 | 23950 | 24150 | 23950 | 639 |
| 397 | 20230703 | 122900 | 14322272450 | 24050 | 24150 | 24150 | 24050 | 175 |
| 398 | 20230703 | 122800 | 14318049500 | 24150 | 24000 | 24150 | 23850 | 1958 |
| 399 | 20230703 | 122700 | 14271135750 | 23900 | 23900 | 24000 | 23900 | 1378 |
| 400 | 20230703 | 122600 | 14238188700 | 23900 | 24000 | 24100 | 23900 | 1573 |
| 401 | 20230703 | 122500 | 14200487300 | 23950 | 24200 | 24250 | 23950 | 2046 |
| 402 | 20230703 | 122400 | 14151272950 | 24100 | 24100 | 24250 | 24000 | 1416 |
| 403 | 20230703 | 122300 | 14117126450 | 24200 | 24100 | 24200 | 24050 | 673 |
| 404 | 20230703 | 122200 | 14100888600 | 24100 | 24050 | 24150 | 24050 | 1148 |
| 405 | 20230703 | 122100 | 14073244650 | 24050 | 24200 | 24400 | 24050 | 2056 |
| 406 | 20230703 | 122000 | 14023593950 | 24200 | 24350 | 24350 | 24200 | 946 |
| 407 | 20230703 | 121900 | 14000595900 | 24400 | 24400 | 24400 | 24350 | 996 |
| 408 | 20230703 | 121800 | 13976327550 | 24400 | 24350 | 24400 | 24350 | 944 |
| 409 | 20230703 | 121700 | 13953310550 | 24150 | 24150 | 24350 | 24050 | 2682 |
| 410 | 20230703 | 121600 | 13888164450 | 24050 | 24100 | 24300 | 24050 | 1312 |
| 411 | 20230703 | 121500 | 13856537050 | 24100 | 24250 | 24300 | 24100 | 1439 |
| 412 | 20230703 | 121400 | 13821673550 | 24250 | 24300 | 24350 | 24150 | 2182 |
| 413 | 20230703 | 121300 | 13768739800 | 24300 | 24350 | 24350 | 24250 | 1038 |
| 414 | 20230703 | 121200 | 13743504100 | 24350 | 24450 | 24450 | 24300 | 1202 |
| 415 | 20230703 | 121100 | 13714226550 | 24400 | 24450 | 24500 | 24400 | 3052 |
| 416 | 20230703 | 121000 | 13639640700 | 24450 | 24450 | 24550 | 24350 | 2335 |
| 417 | 20230703 | 120900 | 13582510900 | 24450 | 24200 | 24550 | 24200 | 10100 |
| 418 | 20230703 | 120800 | 13336043300 | 24200 | 24050 | 24200 | 23950 | 1950 |
| 419 | 20230703 | 120700 | 13289064850 | 24000 | 23800 | 24000 | 23750 | 3374 |
| 420 | 20230703 | 120600 | 13208523700 | 23800 | 24100 | 24100 | 23800 | 3848 |
| 421 | 20230703 | 120500 | 13116187050 | 24100 | 24200 | 24200 | 24050 | 2897 |
| 422 | 20230703 | 120400 | 13046249700 | 24250 | 24250 | 24300 | 24150 | 1129 |
| 423 | 20230703 | 120300 | 13018923100 | 24250 | 24300 | 24350 | 24250 | 2136 |
| 424 | 20230703 | 120200 | 12967036900 | 24300 | 24350 | 24350 | 24250 | 2925 |
| 425 | 20230703 | 120100 | 12895928200 | 24300 | 24250 | 24350 | 24250 | 2961 |
| 426 | 20230703 | 120000 | 12823954500 | 24200 | 24050 | 24350 | 24050 | 2052 |
| 427 | 20230703 | 115900 | 12774394200 | 24050 | 24200 | 24300 | 24050 | 1549 |
| 428 | 20230703 | 115800 | 12736886900 | 24150 | 24300 | 24350 | 24150 | 3102 |
| 429 | 20230703 | 115700 | 12661636400 | 24300 | 24250 | 24350 | 24200 | 3152 |
| 430 | 20230703 | 115600 | 12585014350 | 24250 | 24200 | 24300 | 24150 | 2104 |
| 431 | 20230703 | 115500 | 12534033850 | 24200 | 24100 | 24200 | 24100 | 926 |
| 432 | 20230703 | 115400 | 12511666800 | 24050 | 24200 | 24300 | 24000 | 2164 |
| 433 | 20230703 | 115300 | 12459464950 | 24200 | 24200 | 24300 | 24100 | 1861 |
| 434 | 20230703 | 115200 | 12414491000 | 24200 | 24150 | 24300 | 24050 | 5230 |
| 435 | 20230703 | 115100 | 12287648750 | 24100 | 24200 | 24200 | 24050 | 3662 |
| 436 | 20230703 | 115000 | 12199263950 | 24250 | 24250 | 24300 | 24150 | 3559 |
| 437 | 20230703 | 114900 | 12113033250 | 24250 | 24100 | 24400 | 24050 | 8686 |
| 438 | 20230703 | 114800 | 11902416700 | 24150 | 23950 | 24200 | 23900 | 7620 |
| 439 | 20230703 | 114700 | 11719408000 | 23900 | 23900 | 23950 | 23800 | 2313 |
| 440 | 20230703 | 114600 | 11664133200 | 23950 | 23800 | 24000 | 23700 | 2702 |
| 441 | 20230703 | 114500 | 11599526900 | 23750 | 23850 | 23950 | 23650 | 3121 |
| 442 | 20230703 | 114400 | 11525302550 | 23850 | 23900 | 23900 | 23800 | 2325 |
| 443 | 20230703 | 114300 | 11469884650 | 23900 | 23900 | 23950 | 23800 | 6891 |
| 444 | 20230703 | 114200 | 11305531150 | 23900 | 23900 | 24000 | 23800 | 6065 |
| 445 | 20230703 | 114100 | 11160836050 | 24000 | 24000 | 24200 | 23850 | 8647 |
| 446 | 20230703 | 114000 | 10953104650 | 24000 | 24000 | 24150 | 23700 | 10313 |
| 447 | 20230703 | 113900 | 10706053700 | 23950 | 23950 | 23950 | 23950 | 0 |
| 448 | 20230703 | 113800 | 10706053700 | 23950 | 23850 | 23950 | 23800 | 6312 |
| 449 | 20230703 | 113700 | 10555088350 | 23850 | 23600 | 23850 | 23550 | 8467 |
| 450 | 20230703 | 113600 | 10354419100 | 23600 | 23500 | 23600 | 23450 | 1885 |
| 451 | 20230703 | 113500 | 10310091150 | 23450 | 23250 | 23500 | 23200 | 1893 |
| 452 | 20230703 | 113400 | 10265868750 | 23300 | 23300 | 23300 | 23300 | 718 |
| 453 | 20230703 | 113300 | 10249139350 | 23250 | 23300 | 23300 | 23200 | 1345 |
| 454 | 20230703 | 113200 | 10217929000 | 23300 | 23100 | 23300 | 23100 | 2184 |
| 455 | 20230703 | 113100 | 10167286200 | 23100 | 23200 | 23200 | 23100 | 1590 |
| 456 | 20230703 | 113000 | 10130502400 | 23200 | 23350 | 23350 | 23050 | 3768 |
| 457 | 20230703 | 112900 | 10043105450 | 23350 | 23400 | 23400 | 23300 | 1549 |
| 458 | 20230703 | 112800 | 10006945850 | 23400 | 23500 | 23600 | 23300 | 9920 |
| 459 | 20230703 | 112700 | 9774141900 | 23500 | 23250 | 23500 | 23250 | 5122 |
| 460 | 20230703 | 112600 | 9654223350 | 23300 | 23300 | 23350 | 23250 | 1169 |
| 461 | 20230703 | 112500 | 9626995500 | 23300 | 23350 | 23350 | 23250 | 1104 |
| 462 | 20230703 | 112400 | 9601235750 | 23350 | 23150 | 23400 | 23150 | 6301 |
| 463 | 20230703 | 112300 | 9455140300 | 23150 | 23200 | 23250 | 23100 | 1058 |
| 464 | 20230703 | 112200 | 9430614700 | 23200 | 23200 | 23250 | 23100 | 812 |
| 465 | 20230703 | 112100 | 9411789250 | 23200 | 23250 | 23250 | 23150 | 651 |
| 466 | 20230703 | 112000 | 9396698950 | 23200 | 23150 | 23250 | 23150 | 3011 |
| 467 | 20230703 | 111900 | 9326871850 | 23150 | 23250 | 23300 | 23100 | 2551 |
| 468 | 20230703 | 111800 | 9267758250 | 23300 | 23350 | 23400 | 23250 | 4505 |
| 469 | 20230703 | 111700 | 9162480300 | 23400 | 23350 | 23400 | 23300 | 2233 |
| 470 | 20230703 | 111600 | 9110344400 | 23300 | 23250 | 23350 | 23150 | 4605 |
| 471 | 20230703 | 111500 | 9003115050 | 23200 | 23300 | 23350 | 23200 | 4265 |
| 472 | 20230703 | 111400 | 8903747800 | 23350 | 23100 | 23350 | 23100 | 8119 |
| 473 | 20230703 | 111300 | 8715485400 | 23100 | 23050 | 23100 | 22950 | 3698 |
| 474 | 20230703 | 111200 | 8630278050 | 23000 | 22900 | 23050 | 22900 | 8568 |
| 475 | 20230703 | 111100 | 8433347150 | 22950 | 22850 | 22950 | 22850 | 2154 |
| 476 | 20230703 | 111000 | 8383982350 | 22900 | 22850 | 23000 | 22850 | 19695 |
| 477 | 20230703 | 110900 | 7932175550 | 22800 | 22700 | 22800 | 22650 | 6834 |
| 478 | 20230703 | 110800 | 7776601350 | 22700 | 22650 | 22700 | 22650 | 1078 |
| 479 | 20230703 | 110700 | 7752148250 | 22700 | 22650 | 22750 | 22650 | 2421 |
| 480 | 20230703 | 110600 | 7697226950 | 22700 | 22500 | 22700 | 22500 | 4672 |
| 481 | 20230703 | 110500 | 7591614300 | 22500 | 22400 | 22500 | 22400 | 1206 |
| 482 | 20230703 | 110400 | 7564505300 | 22400 | 22450 | 22500 | 22400 | 1954 |
| 483 | 20230703 | 110300 | 7520621600 | 22500 | 22450 | 22500 | 22450 | 904 |
| 484 | 20230703 | 110200 | 7500306700 | 22500 | 22450 | 22500 | 22450 | 1413 |
| 485 | 20230703 | 110100 | 7468562750 | 22500 | 22350 | 22500 | 22350 | 2787 |
| 486 | 20230703 | 110000 | 7406071050 | 22350 | 22300 | 22400 | 22300 | 389 |
| 487 | 20230703 | 105900 | 7397376400 | 22300 | 22300 | 22300 | 22250 | 425 |
| 488 | 20230703 | 105800 | 7387903900 | 22400 | 22300 | 22400 | 22300 | 1764 |
| 489 | 20230703 | 105700 | 7348535650 | 22250 | 22350 | 22350 | 22250 | 811 |
| 490 | 20230703 | 105600 | 7330453450 | 22250 | 22300 | 22300 | 22250 | 272 |
| 491 | 20230703 | 105500 | 7324390000 | 22300 | 22300 | 22300 | 22250 | 782 |
| 492 | 20230703 | 105400 | 7306989000 | 22250 | 22200 | 22250 | 22200 | 428 |
| 493 | 20230703 | 105300 | 7297466100 | 22250 | 22250 | 22250 | 22250 | 77 |
| 494 | 20230703 | 105200 | 7295752850 | 22300 | 22200 | 22300 | 22150 | 411 |
| 495 | 20230703 | 105100 | 7286590800 | 22300 | 22100 | 22300 | 22050 | 1559 |
| 496 | 20230703 | 105000 | 7251944150 | 22050 | 22000 | 22050 | 21950 | 143 |
| 497 | 20230703 | 104900 | 7248799050 | 22000 | 22050 | 22050 | 22000 | 221 |
| 498 | 20230703 | 104800 | 7243934400 | 22000 | 22000 | 22000 | 22000 | 807 |
| 499 | 20230703 | 104700 | 7226180400 | 22000 | 21950 | 22000 | 21950 | 674 |
| 500 | 20230703 | 104600 | 7211353150 | 22000 | 22000 | 22000 | 21950 | 190 |
| 501 | 20230703 | 104500 | 7207173300 | 22000 | 22000 | 22050 | 22000 | 634 |
| 502 | 20230703 | 104400 | 7193224950 | 22000 | 22000 | 22050 | 22000 | 211 |
| 503 | 20230703 | 104300 | 7188582600 | 22000 | 22050 | 22100 | 22000 | 115 |
| 504 | 20230703 | 104200 | 7186042150 | 22100 | 22100 | 22100 | 22000 | 438 |
| 505 | 20230703 | 104100 | 7176404650 | 22100 | 22100 | 22150 | 22050 | 74 |
| 506 | 20230703 | 104000 | 7174772700 | 22150 | 22100 | 22150 | 22100 | 244 |
| 507 | 20230703 | 103900 | 7169376850 | 22150 | 22100 | 22150 | 22100 | 372 |
| 508 | 20230703 | 103800 | 7161153600 | 22150 | 22100 | 22150 | 22000 | 104 |
| 509 | 20230703 | 103700 | 7158862400 | 22000 | 22150 | 22200 | 22000 | 258 |
| 510 | 20230703 | 103600 | 7153162200 | 22000 | 22200 | 22250 | 22000 | 2404 |
| 511 | 20230703 | 103500 | 7100113500 | 22200 | 22250 | 22250 | 22200 | 772 |
| 512 | 20230703 | 103400 | 7082974200 | 22250 | 22150 | 22250 | 22100 | 1217 |
| 513 | 20230703 | 103300 | 7056000850 | 22200 | 22050 | 22200 | 22050 | 1326 |
| 514 | 20230703 | 103200 | 7026702700 | 22050 | 22000 | 22050 | 22000 | 407 |
| 515 | 20230703 | 103100 | 7017732350 | 22050 | 22000 | 22050 | 22000 | 168 |
| 516 | 20230703 | 103000 | 7014036100 | 22000 | 22000 | 22050 | 21950 | 762 |
| 517 | 20230703 | 102900 | 6997284350 | 22000 | 21950 | 22000 | 21950 | 732 |
| 518 | 20230703 | 102800 | 6981208900 | 22000 | 22000 | 22050 | 21900 | 3305 |
| 519 | 20230703 | 102700 | 6908676150 | 22000 | 22050 | 22100 | 21950 | 1531 |
| 520 | 20230703 | 102600 | 6874980750 | 22100 | 21950 | 22100 | 21950 | 2513 |
| 521 | 20230703 | 102500 | 6819698250 | 22000 | 22000 | 22000 | 21900 | 3033 |
| 522 | 20230703 | 102400 | 6753107450 | 22000 | 22150 | 22200 | 21950 | 5294 |
| 523 | 20230703 | 102300 | 6636537000 | 22200 | 22200 | 22200 | 22100 | 1422 |
| 524 | 20230703 | 102200 | 6605043650 | 22150 | 22300 | 22300 | 22150 | 2252 |
| 525 | 20230703 | 102100 | 6555006050 | 22250 | 22350 | 22350 | 22250 | 1435 |
| 526 | 20230703 | 102000 | 6523018000 | 22400 | 22350 | 22450 | 22300 | 1455 |
| 527 | 20230703 | 101900 | 6490512450 | 22400 | 22450 | 22500 | 22400 | 360 |
| 528 | 20230703 | 101800 | 6482441150 | 22500 | 22500 | 22500 | 22400 | 741 |
| 529 | 20230703 | 101700 | 6465835500 | 22450 | 22550 | 22550 | 22400 | 1346 |
| 530 | 20230703 | 101600 | 6435572350 | 22600 | 22600 | 22600 | 22400 | 893 |
| 531 | 20230703 | 101500 | 6415481450 | 22600 | 22550 | 22700 | 22550 | 1720 |
| 532 | 20230703 | 101400 | 6376577250 | 22700 | 22750 | 22750 | 22550 | 350 |
| 533 | 20230703 | 101300 | 6368652200 | 22750 | 22450 | 22750 | 22400 | 2262 |
| 534 | 20230703 | 101200 | 6317817650 | 22400 | 22700 | 22700 | 22400 | 1048 |
| 535 | 20230703 | 101100 | 6294203150 | 22700 | 22600 | 22750 | 22600 | 603 |
| 536 | 20230703 | 101000 | 6280521650 | 22700 | 22700 | 22700 | 22400 | 3908 |
| 537 | 20230703 | 100900 | 6192278250 | 22650 | 22650 | 22700 | 22600 | 1785 |
| 538 | 20230703 | 100800 | 6151815750 | 22650 | 22550 | 22700 | 22550 | 320 |
| 539 | 20230703 | 100700 | 6144571100 | 22600 | 22450 | 22600 | 22400 | 480 |
| 540 | 20230703 | 100600 | 6133780050 | 22450 | 22550 | 22550 | 22400 | 488 |
| 541 | 20230703 | 100500 | 6122824850 | 22500 | 22300 | 22500 | 22300 | 980 |
| 542 | 20230703 | 100400 | 6100843850 | 22350 | 22450 | 22450 | 22300 | 2250 |
| 543 | 20230703 | 100300 | 6050526050 | 22450 | 22550 | 22550 | 22450 | 1818 |
| 544 | 20230703 | 100200 | 6009611650 | 22500 | 22600 | 22700 | 22500 | 864 |
| 545 | 20230703 | 100100 | 5990108250 | 22600 | 22550 | 22650 | 22500 | 414 |
| 546 | 20230703 | 100000 | 5980769550 | 22550 | 22650 | 22700 | 22500 | 1452 |
| 547 | 20230703 | 095900 | 5947982350 | 22750 | 22700 | 22750 | 22650 | 1628 |
| 548 | 20230703 | 095800 | 5910996200 | 22750 | 22650 | 22800 | 22650 | 4886 |
| 549 | 20230703 | 095700 | 5799951400 | 22700 | 22650 | 22700 | 22650 | 2160 |
| 550 | 20230703 | 095600 | 5750986350 | 22650 | 22650 | 22650 | 22650 | 1100 |
| 551 | 20230703 | 095500 | 5726071350 | 22650 | 22650 | 22700 | 22600 | 3675 |
| 552 | 20230703 | 095400 | 5642860050 | 22600 | 22600 | 22650 | 22550 | 3123 |
| 553 | 20230703 | 095300 | 5572303950 | 22600 | 22600 | 22650 | 22600 | 735 |
| 554 | 20230703 | 095200 | 5555674050 | 22650 | 22500 | 22650 | 22500 | 7916 |
| 555 | 20230703 | 095100 | 5376932700 | 22500 | 22400 | 22500 | 22400 | 738 |
| 556 | 20230703 | 095000 | 5360362700 | 22400 | 22350 | 22450 | 22350 | 454 |
| 557 | 20230703 | 094900 | 5350190350 | 22350 | 22500 | 22500 | 22350 | 734 |
| 558 | 20230703 | 094800 | 5333692900 | 22550 | 22400 | 22550 | 22400 | 5003 |
| 559 | 20230703 | 094700 | 5221183850 | 22450 | 22450 | 22450 | 22400 | 3578 |
| 560 | 20230703 | 094600 | 5140978300 | 22450 | 22400 | 22500 | 22250 | 3932 |
| 561 | 20230703 | 094500 | 5052769250 | 22400 | 22300 | 22400 | 22300 | 2140 |
| 562 | 20230703 | 094400 | 5004905250 | 22300 | 22200 | 22350 | 22200 | 3557 |
| 563 | 20230703 | 094300 | 4925757150 | 22200 | 22150 | 22200 | 22100 | 1253 |
| 564 | 20230703 | 094200 | 4897992400 | 22150 | 21950 | 22150 | 21950 | 1595 |
| 565 | 20230703 | 094100 | 4862889650 | 21950 | 21900 | 21950 | 21900 | 543 |
| 566 | 20230703 | 094000 | 4850992950 | 22000 | 21950 | 22000 | 21900 | 255 |
| 567 | 20230703 | 093900 | 4845397400 | 21950 | 21950 | 22000 | 21900 | 19 |
| 568 | 20230703 | 093800 | 4844980450 | 22000 | 21900 | 22000 | 21900 | 137 |
| 569 | 20230703 | 093700 | 4841978050 | 21900 | 22000 | 22000 | 21900 | 845 |
| 570 | 20230703 | 093600 | 4823429850 | 22000 | 22050 | 22050 | 22000 | 371 |
| 571 | 20230703 | 093500 | 4815264650 | 22050 | 22050 | 22050 | 21950 | 589 |
| 572 | 20230703 | 093400 | 4802303450 | 22050 | 22050 | 22050 | 21950 | 607 |
| 573 | 20230703 | 093300 | 4788938350 | 22050 | 21850 | 22050 | 21850 | 1743 |
| 574 | 20230703 | 093200 | 4750619800 | 21800 | 21800 | 21900 | 21750 | 2623 |
| 575 | 20230703 | 093100 | 4693449800 | 21800 | 21950 | 22000 | 21750 | 4731 |
| 576 | 20230703 | 093000 | 4590217300 | 21950 | 22100 | 22100 | 21950 | 1362 |
| 577 | 20230703 | 092900 | 4560176150 | 22150 | 22200 | 22250 | 22150 | 857 |
| 578 | 20230703 | 092800 | 4541172300 | 22200 | 22200 | 22300 | 22150 | 1581 |
| 579 | 20230703 | 092700 | 4506022500 | 22250 | 22300 | 22300 | 22150 | 723 |
| 580 | 20230703 | 092600 | 4489946850 | 22050 | 22200 | 22200 | 22050 | 1359 |
| 581 | 20230703 | 092500 | 4459851700 | 22150 | 22350 | 22400 | 22050 | 1648 |
| 582 | 20230703 | 092400 | 4423211200 | 22350 | 22100 | 22400 | 22100 | 7205 |
| 583 | 20230703 | 092300 | 4262182050 | 22100 | 21900 | 22150 | 21900 | 1736 |
| 584 | 20230703 | 092200 | 4223910250 | 21850 | 22000 | 22000 | 21850 | 899 |
| 585 | 20230703 | 092100 | 4204197550 | 21950 | 21900 | 22050 | 21700 | 1909 |
| 586 | 20230703 | 092000 | 4162319650 | 21950 | 21700 | 21950 | 21700 | 2329 |
| 587 | 20230703 | 091900 | 4111561900 | 21700 | 21750 | 21750 | 21650 | 924 |
| 588 | 20230703 | 091800 | 4091501000 | 21750 | 21750 | 21850 | 21700 | 5168 |
| 589 | 20230703 | 091700 | 3978951100 | 21750 | 21750 | 21800 | 21650 | 2124 |
| 590 | 20230703 | 091600 | 3932729700 | 21750 | 21400 | 21750 | 21350 | 2677 |
| 591 | 20230703 | 091500 | 3875042600 | 21350 | 21450 | 21500 | 21250 | 9169 |
| 592 | 20230703 | 091400 | 3679729350 | 21500 | 21800 | 21950 | 21450 | 10648 |
| 593 | 20230703 | 091300 | 3449369500 | 21800 | 21750 | 22150 | 21600 | 7253 |
| 594 | 20230703 | 091200 | 3291450850 | 21700 | 21900 | 21950 | 21700 | 7943 |
| 595 | 20230703 | 091100 | 3118026900 | 21950 | 22250 | 22250 | 21900 | 5173 |
| 596 | 20230703 | 091000 | 3004010650 | 22250 | 22250 | 22400 | 22250 | 882 |
| 597 | 20230703 | 090900 | 2984318400 | 22400 | 22300 | 22400 | 22150 | 5616 |
| 598 | 20230703 | 090800 | 2859035400 | 22400 | 22250 | 22500 | 22200 | 5618 |
| 599 | 20230703 | 090700 | 2733314200 | 22150 | 22150 | 22200 | 22000 | 6515 |
| 600 | 20230703 | 090600 | 2589373500 | 22150 | 22400 | 22500 | 22050 | 7756 |
| 601 | 20230703 | 090500 | 2416910200 | 22400 | 22400 | 22700 | 22300 | 14721 |
| 602 | 20230703 | 090400 | 2086323800 | 22400 | 22750 | 22800 | 22400 | 12752 |
| 603 | 20230703 | 090300 | 1798227950 | 22850 | 22200 | 22850 | 22200 | 16885 |
| 604 | 20230703 | 090200 | 1417034500 | 22200 | 22050 | 22300 | 21850 | 12016 |
| 605 | 20230703 | 090100 | 1152521500 | 22050 | 22550 | 22850 | 21900 | 29072 |
| 606 | 20230703 | 090000 | 500985600 | 22550 | 21800 | 22550 | 21800 | 22507 |