34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 191800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 5207 |
| 3 | 20230703 | 191700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20230703 | 191600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20230703 | 191500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20230703 | 191400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20230703 | 191300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20230703 | 191200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20230703 | 191100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20230703 | 191000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20230703 | 190900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20230703 | 190800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20230703 | 190700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20230703 | 190600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20230703 | 190500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20230703 | 190400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20230703 | 190300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20230703 | 190200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20230703 | 190100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20230703 | 190000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20230703 | 185900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20230703 | 185800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20230703 | 185700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20230703 | 185600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20230703 | 185500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20230703 | 185400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20230703 | 185300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20230703 | 185200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20230703 | 185100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20230703 | 185000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20230703 | 184900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20230703 | 184800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 5207 |
| 33 | 20230703 | 184700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20230703 | 184600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20230703 | 184500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20230703 | 184400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20230703 | 184300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20230703 | 184200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20230703 | 184100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20230703 | 184000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20230703 | 183900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20230703 | 183800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20230703 | 183700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20230703 | 183600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20230703 | 183500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20230703 | 183400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20230703 | 183300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20230703 | 183200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20230703 | 183100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20230703 | 183000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20230703 | 182900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20230703 | 182800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20230703 | 182700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20230703 | 182600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20230703 | 182500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20230703 | 182400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20230703 | 182300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20230703 | 182200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20230703 | 182100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20230703 | 182000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20230703 | 181900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20230703 | 181800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 5207 |
| 63 | 20230703 | 181700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20230703 | 181600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20230703 | 181500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20230703 | 181400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20230703 | 181300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20230703 | 181200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20230703 | 181100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20230703 | 181000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20230703 | 180900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20230703 | 180800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20230703 | 180700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20230703 | 180600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20230703 | 180500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20230703 | 180400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20230703 | 180300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20230703 | 180200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20230703 | 180100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20230703 | 180000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20230703 | 175900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20230703 | 175800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20230703 | 175700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20230703 | 175600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20230703 | 175500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20230703 | 175400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20230703 | 175300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20230703 | 175200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20230703 | 175100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20230703 | 175000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20230703 | 174900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20230703 | 174800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 5207 |
| 93 | 20230703 | 174700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20230703 | 174600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20230703 | 174500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20230703 | 174400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20230703 | 174300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20230703 | 174200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20230703 | 174100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20230703 | 174000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20230703 | 173900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20230703 | 173800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20230703 | 173700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20230703 | 173600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20230703 | 173500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20230703 | 173400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20230703 | 173300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20230703 | 173200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20230703 | 173100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20230703 | 173000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20230703 | 172900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20230703 | 172800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20230703 | 172700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20230703 | 172600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20230703 | 172500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20230703 | 172400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20230703 | 172300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20230703 | 172200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20230703 | 172100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20230703 | 172000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20230703 | 171900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20230703 | 171800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 5207 |
| 123 | 20230703 | 171700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20230703 | 171600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20230703 | 171500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20230703 | 171400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20230703 | 171300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20230703 | 171200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20230703 | 171100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20230703 | 171000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20230703 | 170900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20230703 | 170800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20230703 | 170700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20230703 | 170600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20230703 | 170500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20230703 | 170400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20230703 | 170300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20230703 | 170200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20230703 | 170100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20230703 | 170000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20230703 | 165900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20230703 | 165800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20230703 | 165700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20230703 | 165600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20230703 | 165500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20230703 | 165400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20230703 | 165300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20230703 | 165200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20230703 | 165100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20230703 | 165000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20230703 | 164900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20230703 | 164800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 5207 |
| 153 | 20230703 | 164700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20230703 | 164600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20230703 | 164500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20230703 | 164400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20230703 | 164300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20230703 | 164200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20230703 | 164100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20230703 | 164000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20230703 | 163900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20230703 | 163800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20230703 | 163700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20230703 | 163600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20230703 | 163500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20230703 | 163400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20230703 | 163300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20230703 | 163200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20230703 | 163100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20230703 | 163000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20230703 | 162900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20230703 | 162800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20230703 | 162700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20230703 | 162600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20230703 | 162500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20230703 | 162400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20230703 | 162300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20230703 | 162200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20230703 | 162100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20230703 | 162000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20230703 | 161900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20230703 | 161800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 5207 |
| 183 | 20230703 | 161700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20230703 | 161600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20230703 | 161500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20230703 | 161400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20230703 | 161300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20230703 | 161200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20230703 | 161100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20230703 | 161000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20230703 | 160900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20230703 | 160800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20230703 | 160700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20230703 | 160600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20230703 | 160500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20230703 | 160400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20230703 | 160300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20230703 | 160200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20230703 | 160100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20230703 | 160000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20230703 | 155900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20230703 | 155800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20230703 | 155700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20230703 | 155600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20230703 | 155500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20230703 | 155400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20230703 | 155300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20230703 | 155200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 209 | 20230703 | 155100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 210 | 20230703 | 155000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 211 | 20230703 | 154900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 212 | 20230703 | 154800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 5207 |
| 213 | 20230703 | 154700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 214 | 20230703 | 154600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 215 | 20230703 | 154500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 216 | 20230703 | 154400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 217 | 20230703 | 154300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 218 | 20230703 | 154200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 219 | 20230703 | 154100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 220 | 20230703 | 154000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 221 | 20230703 | 153900 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 222 | 20230703 | 153800 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 223 | 20230703 | 153700 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 224 | 20230703 | 153600 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 225 | 20230703 | 153500 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 226 | 20230703 | 153400 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 227 | 20230703 | 153300 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 228 | 20230703 | 153200 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 229 | 20230703 | 153100 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 230 | 20230703 | 153000 | 31081861700 | 38550 | 38550 | 38550 | 38550 | 5207 |
| 231 | 20230703 | 152900 | 30881131850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 232 | 20230703 | 152800 | 30881131850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 233 | 20230703 | 152700 | 30881131850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 234 | 20230703 | 152600 | 30881131850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 235 | 20230703 | 152500 | 30881131850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 236 | 20230703 | 152400 | 30881131850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 237 | 20230703 | 152300 | 30881131850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 238 | 20230703 | 152200 | 30881131850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 239 | 20230703 | 152100 | 30881131850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 240 | 20230703 | 152000 | 30881131850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 241 | 20230703 | 151900 | 30881131850 | 38400 | 38500 | 38500 | 38400 | 1299 |
| 242 | 20230703 | 151800 | 30831227400 | 38500 | 38400 | 38500 | 38400 | 402 |
| 243 | 20230703 | 151700 | 30815772100 | 38400 | 38450 | 38450 | 38400 | 1849 |
| 244 | 20230703 | 151600 | 30744746750 | 38450 | 38400 | 38450 | 38400 | 820 |
| 245 | 20230703 | 151500 | 30713233550 | 38450 | 38400 | 38450 | 38400 | 801 |
| 246 | 20230703 | 151400 | 30682454000 | 38400 | 38450 | 38450 | 38400 | 333 |
| 247 | 20230703 | 151300 | 30669651550 | 38450 | 38400 | 38450 | 38350 | 1022 |
| 248 | 20230703 | 151200 | 30630418850 | 38400 | 38350 | 38400 | 38350 | 327 |
| 249 | 20230703 | 151100 | 30617875700 | 38350 | 38350 | 38350 | 38300 | 1339 |
| 250 | 20230703 | 151000 | 30566555050 | 38300 | 38350 | 38350 | 38300 | 1607 |
| 251 | 20230703 | 150900 | 30505006100 | 38350 | 38350 | 38350 | 38300 | 269 |
| 252 | 20230703 | 150800 | 30494696800 | 38350 | 38350 | 38350 | 38350 | 634 |
| 253 | 20230703 | 150700 | 30470382900 | 38300 | 38350 | 38400 | 38300 | 1359 |
| 254 | 20230703 | 150600 | 30418266250 | 38350 | 38400 | 38400 | 38350 | 60 |
| 255 | 20230703 | 150500 | 30415962800 | 38400 | 38400 | 38500 | 38400 | 827 |
| 256 | 20230703 | 150400 | 30384191950 | 38400 | 38450 | 38450 | 38400 | 227 |
| 257 | 20230703 | 150300 | 30375475100 | 38450 | 38500 | 38500 | 38450 | 566 |
| 258 | 20230703 | 150200 | 30353706650 | 38550 | 38500 | 38550 | 38500 | 61 |
| 259 | 20230703 | 150100 | 30351358100 | 38550 | 38450 | 38550 | 38450 | 714 |
| 260 | 20230703 | 150000 | 30323894450 | 38500 | 38500 | 38500 | 38500 | 47 |
| 261 | 20230703 | 145900 | 30322084950 | 38500 | 38500 | 38500 | 38500 | 264 |
| 262 | 20230703 | 145800 | 30311920950 | 38500 | 38500 | 38500 | 38500 | 125 |
| 263 | 20230703 | 145700 | 30307108450 | 38500 | 38550 | 38550 | 38500 | 282 |
| 264 | 20230703 | 145600 | 30296243850 | 38500 | 38450 | 38500 | 38450 | 47 |
| 265 | 20230703 | 145500 | 30294436000 | 38450 | 38550 | 38550 | 38450 | 339 |
| 266 | 20230703 | 145400 | 30281393800 | 38550 | 38500 | 38550 | 38500 | 226 |
| 267 | 20230703 | 145300 | 30272683750 | 38550 | 38500 | 38550 | 38500 | 141 |
| 268 | 20230703 | 145200 | 30267253500 | 38450 | 38500 | 38500 | 38450 | 8 |
| 269 | 20230703 | 145100 | 30266945800 | 38500 | 38550 | 38550 | 38500 | 869 |
| 270 | 20230703 | 145000 | 30233479600 | 38500 | 38550 | 38550 | 38500 | 478 |
| 271 | 20230703 | 144900 | 30215053500 | 38500 | 38500 | 38550 | 38500 | 49 |
| 272 | 20230703 | 144800 | 30213166000 | 38550 | 38450 | 38550 | 38400 | 957 |
| 273 | 20230703 | 144700 | 30176368850 | 38450 | 38500 | 38500 | 38450 | 402 |
| 274 | 20230703 | 144600 | 30160910950 | 38500 | 38550 | 38550 | 38500 | 412 |
| 275 | 20230703 | 144500 | 30145045450 | 38550 | 38550 | 38550 | 38500 | 98 |
| 276 | 20230703 | 144400 | 30141269550 | 38500 | 38450 | 38500 | 38450 | 122 |
| 277 | 20230703 | 144300 | 30136578600 | 38450 | 38500 | 38550 | 38450 | 127 |
| 278 | 20230703 | 144200 | 30131691850 | 38500 | 38550 | 38600 | 38500 | 311 |
| 279 | 20230703 | 144100 | 30119706750 | 38500 | 38550 | 38550 | 38500 | 395 |
| 280 | 20230703 | 144000 | 30104487350 | 38550 | 38550 | 38600 | 38550 | 148 |
| 281 | 20230703 | 143900 | 30098781800 | 38550 | 38650 | 38650 | 38550 | 1131 |
| 282 | 20230703 | 143800 | 30055153050 | 38650 | 38550 | 38650 | 38550 | 441 |
| 283 | 20230703 | 143700 | 30038140800 | 38550 | 38550 | 38550 | 38500 | 53 |
| 284 | 20230703 | 143600 | 30036098250 | 38500 | 38600 | 38600 | 38500 | 194 |
| 285 | 20230703 | 143500 | 30028622550 | 38600 | 38500 | 38600 | 38500 | 208 |
| 286 | 20230703 | 143400 | 30020602350 | 38500 | 38450 | 38500 | 38450 | 52 |
| 287 | 20230703 | 143300 | 30018600400 | 38500 | 38500 | 38550 | 38500 | 342 |
| 288 | 20230703 | 143200 | 30005432250 | 38500 | 38550 | 38550 | 38500 | 316 |
| 289 | 20230703 | 143100 | 29993259650 | 38500 | 38500 | 38550 | 38500 | 148 |
| 290 | 20230703 | 143000 | 29987560300 | 38550 | 38550 | 38550 | 38550 | 16 |
| 291 | 20230703 | 142900 | 29986943500 | 38550 | 38550 | 38550 | 38500 | 135 |
| 292 | 20230703 | 142800 | 29981740900 | 38500 | 38500 | 38500 | 38500 | 91 |
| 293 | 20230703 | 142700 | 29978237400 | 38500 | 38500 | 38500 | 38500 | 17 |
| 294 | 20230703 | 142600 | 29977582900 | 38450 | 38500 | 38550 | 38450 | 371 |
| 295 | 20230703 | 142500 | 29963305300 | 38500 | 38550 | 38550 | 38500 | 550 |
| 296 | 20230703 | 142400 | 29942116500 | 38550 | 38550 | 38550 | 38500 | 128 |
| 297 | 20230703 | 142300 | 29937188100 | 38500 | 38600 | 38600 | 38500 | 138 |
| 298 | 20230703 | 142200 | 29931868350 | 38550 | 38550 | 38550 | 38550 | 663 |
| 299 | 20230703 | 142100 | 29906309700 | 38550 | 38500 | 38550 | 38500 | 461 |
| 300 | 20230703 | 142000 | 29888547250 | 38550 | 38550 | 38550 | 38500 | 125 |
| 301 | 20230703 | 141900 | 29883728800 | 38550 | 38500 | 38550 | 38500 | 113 |
| 302 | 20230703 | 141800 | 29879373250 | 38550 | 38450 | 38550 | 38450 | 146 |
| 303 | 20230703 | 141700 | 29873753850 | 38500 | 38450 | 38500 | 38400 | 237 |
| 304 | 20230703 | 141600 | 29864636600 | 38450 | 38350 | 38450 | 38300 | 2723 |
| 305 | 20230703 | 141500 | 29760144750 | 38300 | 38300 | 38350 | 38300 | 50 |
| 306 | 20230703 | 141400 | 29758229700 | 38300 | 38250 | 38350 | 38250 | 869 |
| 307 | 20230703 | 141300 | 29724960050 | 38250 | 38300 | 38300 | 38250 | 842 |
| 308 | 20230703 | 141200 | 29692733400 | 38300 | 38400 | 38400 | 38300 | 1071 |
| 309 | 20230703 | 141100 | 29651663900 | 38400 | 38450 | 38450 | 38400 | 176 |
| 310 | 20230703 | 141000 | 29644898750 | 38500 | 38500 | 38500 | 38450 | 83 |
| 311 | 20230703 | 140900 | 29641706700 | 38500 | 38550 | 38550 | 38500 | 283 |
| 312 | 20230703 | 140800 | 29630807100 | 38500 | 38500 | 38600 | 38450 | 642 |
| 313 | 20230703 | 140700 | 29606092550 | 38500 | 38600 | 38650 | 38500 | 699 |
| 314 | 20230703 | 140600 | 29579149400 | 38500 | 38600 | 38600 | 38500 | 237 |
| 315 | 20230703 | 140500 | 29570012350 | 38500 | 38600 | 38600 | 38500 | 30 |
| 316 | 20230703 | 140400 | 29568856050 | 38600 | 38500 | 38650 | 38500 | 579 |
| 317 | 20230703 | 140300 | 29546496950 | 38500 | 38600 | 38600 | 38500 | 33 |
| 318 | 20230703 | 140200 | 29545225550 | 38500 | 38550 | 38600 | 38500 | 163 |
| 319 | 20230703 | 140100 | 29538942750 | 38550 | 38550 | 38550 | 38550 | 184 |
| 320 | 20230703 | 140000 | 29531849550 | 38550 | 38500 | 38550 | 38450 | 455 |
| 321 | 20230703 | 135900 | 29514331050 | 38450 | 38450 | 38500 | 38450 | 197 |
| 322 | 20230703 | 135800 | 29506752850 | 38450 | 38500 | 38500 | 38450 | 222 |
| 323 | 20230703 | 135700 | 29498216900 | 38450 | 38450 | 38500 | 38400 | 401 |
| 324 | 20230703 | 135600 | 29482792150 | 38500 | 38450 | 38500 | 38400 | 548 |
| 325 | 20230703 | 135500 | 29461737750 | 38450 | 38400 | 38450 | 38400 | 26 |
| 326 | 20230703 | 135400 | 29460739000 | 38400 | 38450 | 38450 | 38400 | 245 |
| 327 | 20230703 | 135300 | 29451319900 | 38450 | 38400 | 38450 | 38400 | 672 |
| 328 | 20230703 | 135200 | 29425512850 | 38400 | 38250 | 38450 | 38250 | 931 |
| 329 | 20230703 | 135100 | 29389813500 | 38250 | 38300 | 38300 | 38250 | 1612 |
| 330 | 20230703 | 135000 | 29328130600 | 38300 | 38350 | 38350 | 38300 | 4859 |
| 331 | 20230703 | 134900 | 29141922150 | 38400 | 38400 | 38400 | 38350 | 814 |
| 332 | 20230703 | 134800 | 29110667500 | 38450 | 38500 | 38500 | 38400 | 91 |
| 333 | 20230703 | 134700 | 29107166700 | 38500 | 38400 | 38500 | 38350 | 406 |
| 334 | 20230703 | 134600 | 29091572150 | 38400 | 38400 | 38450 | 38400 | 991 |
| 335 | 20230703 | 134500 | 29053517700 | 38450 | 38400 | 38450 | 38400 | 889 |
| 336 | 20230703 | 134400 | 29019378350 | 38400 | 38450 | 38450 | 38400 | 261 |
| 337 | 20230703 | 134300 | 29009344600 | 38450 | 38500 | 38500 | 38450 | 330 |
| 338 | 20230703 | 134200 | 28996640100 | 38500 | 38500 | 38550 | 38500 | 473 |
| 339 | 20230703 | 134100 | 28978423950 | 38500 | 38500 | 38550 | 38500 | 121 |
| 340 | 20230703 | 134000 | 28973763850 | 38500 | 38450 | 38600 | 38450 | 608 |
| 341 | 20230703 | 133900 | 28950335250 | 38450 | 38500 | 38500 | 38400 | 155 |
| 342 | 20230703 | 133800 | 28944376350 | 38450 | 38550 | 38550 | 38450 | 292 |
| 343 | 20230703 | 133700 | 28933141700 | 38550 | 38500 | 38550 | 38450 | 911 |
| 344 | 20230703 | 133600 | 28898108800 | 38500 | 38550 | 38550 | 38500 | 395 |
| 345 | 20230703 | 133500 | 28882895000 | 38500 | 38450 | 38550 | 38450 | 1079 |
| 346 | 20230703 | 133400 | 28841329950 | 38400 | 38450 | 38500 | 38400 | 876 |
| 347 | 20230703 | 133300 | 28807659300 | 38450 | 38550 | 38550 | 38450 | 1135 |
| 348 | 20230703 | 133200 | 28764009850 | 38450 | 38450 | 38500 | 38350 | 3697 |
| 349 | 20230703 | 133100 | 28622027150 | 38450 | 38500 | 38550 | 38450 | 5538 |
| 350 | 20230703 | 133000 | 28408876700 | 38550 | 38550 | 38600 | 38500 | 477 |
| 351 | 20230703 | 132900 | 28390491750 | 38550 | 38600 | 38600 | 38550 | 2627 |
| 352 | 20230703 | 132800 | 28289193800 | 38600 | 38650 | 38650 | 38600 | 377 |
| 353 | 20230703 | 132700 | 28274641550 | 38600 | 38650 | 38700 | 38600 | 2811 |
| 354 | 20230703 | 132600 | 28166111150 | 38650 | 38650 | 38650 | 38650 | 158 |
| 355 | 20230703 | 132500 | 28160004450 | 38650 | 38700 | 38700 | 38650 | 871 |
| 356 | 20230703 | 132400 | 28126336200 | 38650 | 38750 | 38750 | 38650 | 214 |
| 357 | 20230703 | 132300 | 28118056850 | 38750 | 38700 | 38750 | 38700 | 143 |
| 358 | 20230703 | 132200 | 28112522650 | 38700 | 38700 | 38700 | 38650 | 492 |
| 359 | 20230703 | 132100 | 28093482750 | 38700 | 38700 | 38700 | 38700 | 423 |
| 360 | 20230703 | 132000 | 28077112650 | 38700 | 38750 | 38800 | 38700 | 133 |
| 361 | 20230703 | 131900 | 28071962900 | 38750 | 38750 | 38750 | 38750 | 144 |
| 362 | 20230703 | 131800 | 28066382900 | 38750 | 38800 | 38800 | 38750 | 130 |
| 363 | 20230703 | 131700 | 28061339800 | 38750 | 38650 | 38800 | 38650 | 793 |
| 364 | 20230703 | 131600 | 28030676250 | 38650 | 38700 | 38700 | 38650 | 380 |
| 365 | 20230703 | 131500 | 28015988400 | 38700 | 38650 | 38700 | 38600 | 772 |
| 366 | 20230703 | 131400 | 27986185050 | 38650 | 38700 | 38750 | 38650 | 1240 |
| 367 | 20230703 | 131300 | 27938218500 | 38700 | 38750 | 38850 | 38700 | 383 |
| 368 | 20230703 | 131200 | 27923377200 | 38850 | 38750 | 38850 | 38750 | 191 |
| 369 | 20230703 | 131100 | 27915973300 | 38800 | 38750 | 38800 | 38750 | 143 |
| 370 | 20230703 | 131000 | 27910432000 | 38750 | 38750 | 38750 | 38700 | 311 |
| 371 | 20230703 | 130900 | 27898391050 | 38700 | 38750 | 38750 | 38700 | 392 |
| 372 | 20230703 | 130800 | 27883201150 | 38750 | 38750 | 38750 | 38700 | 596 |
| 373 | 20230703 | 130700 | 27860117100 | 38700 | 38750 | 38750 | 38700 | 43 |
| 374 | 20230703 | 130600 | 27858452100 | 38750 | 38750 | 38750 | 38750 | 69 |
| 375 | 20230703 | 130500 | 27855778350 | 38750 | 38700 | 38800 | 38700 | 118 |
| 376 | 20230703 | 130400 | 27851205200 | 38700 | 38750 | 38800 | 38700 | 531 |
| 377 | 20230703 | 130300 | 27830627600 | 38800 | 38800 | 38850 | 38750 | 288 |
| 378 | 20230703 | 130200 | 27819458250 | 38850 | 38800 | 38850 | 38800 | 586 |
| 379 | 20230703 | 130100 | 27796709200 | 38800 | 38800 | 38800 | 38800 | 452 |
| 380 | 20230703 | 130000 | 27779171600 | 38800 | 38800 | 38800 | 38800 | 238 |
| 381 | 20230703 | 125900 | 27769937200 | 38800 | 38750 | 38800 | 38750 | 129 |
| 382 | 20230703 | 125800 | 27764936350 | 38750 | 38750 | 38800 | 38700 | 494 |
| 383 | 20230703 | 125700 | 27745779200 | 38750 | 38650 | 38750 | 38650 | 389 |
| 384 | 20230703 | 125600 | 27730724350 | 38650 | 38600 | 38700 | 38600 | 484 |
| 385 | 20230703 | 125500 | 27712007700 | 38700 | 38600 | 38700 | 38550 | 786 |
| 386 | 20230703 | 125400 | 27681680200 | 38600 | 38600 | 38600 | 38550 | 295 |
| 387 | 20230703 | 125300 | 27670299800 | 38600 | 38600 | 38650 | 38550 | 1127 |
| 388 | 20230703 | 125200 | 27626783200 | 38600 | 38650 | 38650 | 38600 | 429 |
| 389 | 20230703 | 125100 | 27610206050 | 38650 | 38600 | 38650 | 38600 | 132 |
| 390 | 20230703 | 125000 | 27605106050 | 38600 | 38650 | 38650 | 38600 | 177 |
| 391 | 20230703 | 124900 | 27598270600 | 38650 | 38650 | 38650 | 38600 | 594 |
| 392 | 20230703 | 124800 | 27575331350 | 38650 | 38650 | 38650 | 38650 | 530 |
| 393 | 20230703 | 124700 | 27554846850 | 38650 | 38700 | 38700 | 38650 | 372 |
| 394 | 20230703 | 124600 | 27540468700 | 38700 | 38650 | 38700 | 38650 | 427 |
| 395 | 20230703 | 124500 | 27523965050 | 38650 | 38750 | 38750 | 38650 | 974 |
| 396 | 20230703 | 124400 | 27486280650 | 38750 | 38700 | 38750 | 38650 | 387 |
| 397 | 20230703 | 124300 | 27471296500 | 38700 | 38650 | 38700 | 38650 | 309 |
| 398 | 20230703 | 124200 | 27459353500 | 38650 | 38650 | 38650 | 38650 | 714 |
| 399 | 20230703 | 124100 | 27431757400 | 38650 | 38700 | 38750 | 38650 | 164 |
| 400 | 20230703 | 124000 | 27425408550 | 38700 | 38700 | 38700 | 38650 | 1214 |
| 401 | 20230703 | 123900 | 27378470650 | 38700 | 38800 | 38800 | 38700 | 1362 |
| 402 | 20230703 | 123800 | 27325755550 | 38800 | 38750 | 38800 | 38700 | 381 |
| 403 | 20230703 | 123700 | 27311000350 | 38800 | 38800 | 38800 | 38700 | 1249 |
| 404 | 20230703 | 123600 | 27262632600 | 38750 | 38650 | 38750 | 38650 | 556 |
| 405 | 20230703 | 123500 | 27241111350 | 38650 | 38750 | 38750 | 38650 | 2128 |
| 406 | 20230703 | 123400 | 27158764150 | 38750 | 38750 | 38800 | 38750 | 1557 |
| 407 | 20230703 | 123300 | 27098430050 | 38750 | 38900 | 38900 | 38750 | 2957 |
| 408 | 20230703 | 123200 | 26983675550 | 38900 | 38850 | 38900 | 38850 | 112 |
| 409 | 20230703 | 123100 | 26979324050 | 38850 | 38850 | 38850 | 38850 | 300 |
| 410 | 20230703 | 123000 | 26967669050 | 38850 | 38900 | 38900 | 38850 | 599 |
| 411 | 20230703 | 122900 | 26944397850 | 38850 | 38950 | 38950 | 38850 | 516 |
| 412 | 20230703 | 122800 | 26924315000 | 38950 | 38950 | 39000 | 38950 | 160 |
| 413 | 20230703 | 122700 | 26918082700 | 39000 | 38900 | 39000 | 38900 | 117 |
| 414 | 20230703 | 122600 | 26913524500 | 38850 | 38900 | 38900 | 38850 | 371 |
| 415 | 20230703 | 122500 | 26899109950 | 38850 | 38950 | 38950 | 38800 | 4404 |
| 416 | 20230703 | 122400 | 26727942650 | 39000 | 39050 | 39050 | 39000 | 246 |
| 417 | 20230703 | 122300 | 26718348050 | 39050 | 39000 | 39050 | 39000 | 151 |
| 418 | 20230703 | 122200 | 26712459000 | 39000 | 38950 | 39000 | 38950 | 169 |
| 419 | 20230703 | 122100 | 26705873700 | 38950 | 38950 | 38950 | 38950 | 1162 |
| 420 | 20230703 | 122000 | 26660613800 | 39000 | 38950 | 39000 | 38950 | 23 |
| 421 | 20230703 | 121900 | 26659717900 | 39000 | 39000 | 39000 | 38950 | 212 |
| 422 | 20230703 | 121800 | 26651454900 | 38900 | 39000 | 39000 | 38900 | 1555 |
| 423 | 20230703 | 121700 | 26590910650 | 39000 | 39000 | 39000 | 38950 | 389 |
| 424 | 20230703 | 121600 | 26575744450 | 39000 | 39000 | 39000 | 39000 | 50 |
| 425 | 20230703 | 121500 | 26573794450 | 39000 | 39000 | 39000 | 39000 | 95 |
| 426 | 20230703 | 121400 | 26570089450 | 39100 | 39100 | 39100 | 39000 | 1934 |
| 427 | 20230703 | 121300 | 26494596400 | 39100 | 39100 | 39100 | 39100 | 125 |
| 428 | 20230703 | 121200 | 26489708900 | 39100 | 39050 | 39150 | 39050 | 33 |
| 429 | 20230703 | 121100 | 26488418800 | 39050 | 39050 | 39050 | 39000 | 583 |
| 430 | 20230703 | 121000 | 26465654550 | 39050 | 39050 | 39050 | 39050 | 319 |
| 431 | 20230703 | 120900 | 26453197600 | 39050 | 39100 | 39150 | 39000 | 1271 |
| 432 | 20230703 | 120800 | 26403514350 | 39100 | 39000 | 39100 | 38950 | 695 |
| 433 | 20230703 | 120700 | 26376402300 | 39000 | 39000 | 39050 | 39000 | 73 |
| 434 | 20230703 | 120600 | 26373553250 | 39000 | 39050 | 39050 | 39000 | 210 |
| 435 | 20230703 | 120500 | 26365358050 | 39050 | 39000 | 39050 | 39000 | 415 |
| 436 | 20230703 | 120400 | 26349168950 | 39050 | 39050 | 39050 | 39000 | 125 |
| 437 | 20230703 | 120300 | 26344289600 | 39000 | 39000 | 39050 | 39000 | 451 |
| 438 | 20230703 | 120200 | 26326698100 | 39150 | 39200 | 39200 | 39000 | 1136 |
| 439 | 20230703 | 120100 | 26282323300 | 39150 | 39100 | 39150 | 39100 | 290 |
| 440 | 20230703 | 120000 | 26270975400 | 39200 | 39200 | 39200 | 39100 | 29 |
| 441 | 20230703 | 115900 | 26269839700 | 39200 | 39100 | 39200 | 39000 | 865 |
| 442 | 20230703 | 115800 | 26236077950 | 39100 | 39200 | 39200 | 39050 | 262 |
| 443 | 20230703 | 115700 | 26225831700 | 39250 | 39200 | 39250 | 39200 | 375 |
| 444 | 20230703 | 115600 | 26211121250 | 39250 | 39000 | 39250 | 39000 | 706 |
| 445 | 20230703 | 115500 | 26183462050 | 39100 | 39000 | 39100 | 38900 | 1090 |
| 446 | 20230703 | 115400 | 26140959300 | 39000 | 38950 | 39000 | 38900 | 626 |
| 447 | 20230703 | 115300 | 26116576200 | 38950 | 38950 | 38950 | 38900 | 61 |
| 448 | 20230703 | 115200 | 26114200800 | 38900 | 39000 | 39050 | 38900 | 2773 |
| 449 | 20230703 | 115100 | 26006222600 | 39050 | 38900 | 39050 | 38900 | 631 |
| 450 | 20230703 | 115000 | 25981625700 | 38900 | 38900 | 38900 | 38850 | 1995 |
| 451 | 20230703 | 114900 | 25904085250 | 38900 | 39000 | 39000 | 38850 | 3808 |
| 452 | 20230703 | 114800 | 25755915350 | 39050 | 39050 | 39100 | 39000 | 404 |
| 453 | 20230703 | 114700 | 25740141300 | 39050 | 39050 | 39100 | 39000 | 3246 |
| 454 | 20230703 | 114600 | 25613474500 | 39050 | 39150 | 39150 | 39050 | 1127 |
| 455 | 20230703 | 114500 | 25569442100 | 39100 | 39150 | 39150 | 39100 | 33 |
| 456 | 20230703 | 114400 | 25568151150 | 39100 | 39100 | 39100 | 39100 | 1135 |
| 457 | 20230703 | 114300 | 25523772650 | 39150 | 39200 | 39200 | 39150 | 292 |
| 458 | 20230703 | 114200 | 25512340800 | 39150 | 39200 | 39200 | 39150 | 37 |
| 459 | 20230703 | 114100 | 25510892200 | 39100 | 39200 | 39200 | 39100 | 1061 |
| 460 | 20230703 | 114000 | 25469400850 | 39100 | 39250 | 39250 | 39100 | 2540 |
| 461 | 20230703 | 113900 | 25369992700 | 39200 | 39200 | 39250 | 39200 | 608 |
| 462 | 20230703 | 113800 | 25346159050 | 39250 | 39250 | 39250 | 39200 | 177 |
| 463 | 20230703 | 113700 | 25339218950 | 39200 | 39200 | 39250 | 39200 | 57 |
| 464 | 20230703 | 113600 | 25336983900 | 39250 | 39250 | 39250 | 39200 | 235 |
| 465 | 20230703 | 113500 | 25327770800 | 39200 | 39200 | 39200 | 39200 | 977 |
| 466 | 20230703 | 113400 | 25289472400 | 39250 | 39200 | 39250 | 39200 | 475 |
| 467 | 20230703 | 113300 | 25270851400 | 39250 | 39250 | 39250 | 39200 | 287 |
| 468 | 20230703 | 113200 | 25259600450 | 39250 | 39200 | 39250 | 39200 | 426 |
| 469 | 20230703 | 113100 | 25242898500 | 39250 | 39250 | 39250 | 39200 | 242 |
| 470 | 20230703 | 113000 | 25233411950 | 39250 | 39300 | 39300 | 39200 | 254 |
| 471 | 20230703 | 112900 | 25223442800 | 39250 | 39250 | 39300 | 39250 | 570 |
| 472 | 20230703 | 112800 | 25201064950 | 39300 | 39250 | 39300 | 39250 | 136 |
| 473 | 20230703 | 112700 | 25195725350 | 39300 | 39300 | 39300 | 39300 | 101 |
| 474 | 20230703 | 112600 | 25191756050 | 39200 | 39350 | 39350 | 39200 | 889 |
| 475 | 20230703 | 112500 | 25156838600 | 39350 | 39350 | 39400 | 39350 | 73 |
| 476 | 20230703 | 112400 | 25153965850 | 39350 | 39300 | 39400 | 39250 | 1116 |
| 477 | 20230703 | 112300 | 25110065250 | 39250 | 39350 | 39400 | 39200 | 369 |
| 478 | 20230703 | 112200 | 25095568200 | 39300 | 39200 | 39350 | 39150 | 1232 |
| 479 | 20230703 | 112100 | 25047262400 | 39150 | 39200 | 39250 | 39150 | 1934 |
| 480 | 20230703 | 112000 | 24971436050 | 39200 | 39400 | 39450 | 39200 | 6242 |
| 481 | 20230703 | 111900 | 24726026050 | 39450 | 39500 | 39500 | 39450 | 335 |
| 482 | 20230703 | 111800 | 24712809500 | 39500 | 39500 | 39500 | 39450 | 331 |
| 483 | 20230703 | 111700 | 24699736750 | 39400 | 39400 | 39450 | 39400 | 809 |
| 484 | 20230703 | 111600 | 24667850100 | 39400 | 39450 | 39450 | 39400 | 874 |
| 485 | 20230703 | 111500 | 24633407450 | 39450 | 39450 | 39450 | 39400 | 1025 |
| 486 | 20230703 | 111400 | 24593006200 | 39500 | 39500 | 39550 | 39450 | 256 |
| 487 | 20230703 | 111300 | 24582900850 | 39550 | 39400 | 39550 | 39400 | 355 |
| 488 | 20230703 | 111200 | 24568890800 | 39400 | 39500 | 39500 | 39400 | 450 |
| 489 | 20230703 | 111100 | 24551139500 | 39500 | 39550 | 39550 | 39500 | 620 |
| 490 | 20230703 | 111000 | 24526626100 | 39550 | 39600 | 39650 | 39550 | 412 |
| 491 | 20230703 | 110900 | 24510303800 | 39600 | 39750 | 39750 | 39550 | 785 |
| 492 | 20230703 | 110800 | 24479186600 | 39750 | 39600 | 39850 | 39600 | 7676 |
| 493 | 20230703 | 110700 | 24174081550 | 39600 | 39550 | 39600 | 39500 | 1209 |
| 494 | 20230703 | 110600 | 24126264950 | 39600 | 39450 | 39600 | 39450 | 880 |
| 495 | 20230703 | 110500 | 24091447450 | 39500 | 39500 | 39500 | 39450 | 1241 |
| 496 | 20230703 | 110400 | 24042429850 | 39450 | 39400 | 39500 | 39400 | 743 |
| 497 | 20230703 | 110300 | 24013119650 | 39450 | 39400 | 39450 | 39350 | 596 |
| 498 | 20230703 | 110200 | 23989637350 | 39400 | 39350 | 39400 | 39300 | 1042 |
| 499 | 20230703 | 110100 | 23948627150 | 39350 | 39200 | 39350 | 39200 | 2102 |
| 500 | 20230703 | 110000 | 23866113550 | 39200 | 39200 | 39200 | 39150 | 267 |
| 501 | 20230703 | 105900 | 23855647750 | 39200 | 39200 | 39200 | 39150 | 486 |
| 502 | 20230703 | 105800 | 23836605550 | 39150 | 39100 | 39150 | 39100 | 832 |
| 503 | 20230703 | 105700 | 23804035600 | 39100 | 39050 | 39100 | 39050 | 1178 |
| 504 | 20230703 | 105600 | 23758009500 | 39050 | 39100 | 39100 | 39050 | 962 |
| 505 | 20230703 | 105500 | 23720425500 | 39100 | 39100 | 39150 | 39050 | 1079 |
| 506 | 20230703 | 105400 | 23678246700 | 39100 | 39150 | 39150 | 39100 | 376 |
| 507 | 20230703 | 105300 | 23663538250 | 39150 | 39150 | 39150 | 39100 | 721 |
| 508 | 20230703 | 105200 | 23635322800 | 39100 | 39150 | 39150 | 39100 | 796 |
| 509 | 20230703 | 105100 | 23604173600 | 39150 | 39100 | 39150 | 39100 | 631 |
| 510 | 20230703 | 105000 | 23579498850 | 39150 | 39050 | 39150 | 39050 | 134 |
| 511 | 20230703 | 104900 | 23574258500 | 39050 | 39150 | 39150 | 39000 | 1664 |
| 512 | 20230703 | 104800 | 23509308300 | 39150 | 39050 | 39150 | 39000 | 953 |
| 513 | 20230703 | 104700 | 23472092150 | 39050 | 39150 | 39150 | 39050 | 2260 |
| 514 | 20230703 | 104600 | 23383818200 | 39100 | 39250 | 39250 | 39100 | 2062 |
| 515 | 20230703 | 104500 | 23303130050 | 39200 | 39250 | 39350 | 39150 | 1445 |
| 516 | 20230703 | 104400 | 23246417150 | 39300 | 39400 | 39400 | 39250 | 1003 |
| 517 | 20230703 | 104300 | 23207015100 | 39400 | 39400 | 39450 | 39400 | 549 |
| 518 | 20230703 | 104200 | 23185381450 | 39400 | 39450 | 39450 | 39400 | 176 |
| 519 | 20230703 | 104100 | 23178446900 | 39400 | 39450 | 39500 | 39400 | 1626 |
| 520 | 20230703 | 104000 | 23114287150 | 39550 | 39450 | 39550 | 39450 | 1961 |
| 521 | 20230703 | 103900 | 23036807100 | 39450 | 39350 | 39450 | 39250 | 1275 |
| 522 | 20230703 | 103800 | 22986574900 | 39350 | 39250 | 39400 | 39250 | 1516 |
| 523 | 20230703 | 103700 | 22926980450 | 39250 | 39150 | 39250 | 39100 | 2729 |
| 524 | 20230703 | 103600 | 22820018150 | 39100 | 39150 | 39200 | 39100 | 2075 |
| 525 | 20230703 | 103500 | 22738776650 | 39200 | 39200 | 39250 | 39200 | 2105 |
| 526 | 20230703 | 103400 | 22656250200 | 39250 | 39250 | 39300 | 39200 | 1168 |
| 527 | 20230703 | 103300 | 22610418250 | 39250 | 39300 | 39300 | 39250 | 696 |
| 528 | 20230703 | 103200 | 22583076600 | 39300 | 39350 | 39350 | 39300 | 537 |
| 529 | 20230703 | 103100 | 22561965350 | 39350 | 39250 | 39400 | 39200 | 1772 |
| 530 | 20230703 | 103000 | 22492393150 | 39300 | 39250 | 39300 | 39100 | 5471 |
| 531 | 20230703 | 102900 | 22278120250 | 39250 | 39400 | 39450 | 39250 | 8398 |
| 532 | 20230703 | 102800 | 21947787650 | 39400 | 39500 | 39500 | 39400 | 1156 |
| 533 | 20230703 | 102700 | 21902176600 | 39500 | 39450 | 39550 | 39450 | 1160 |
| 534 | 20230703 | 102600 | 21856392100 | 39450 | 39450 | 39550 | 39350 | 4638 |
| 535 | 20230703 | 102500 | 21673466900 | 39400 | 39650 | 39650 | 39400 | 4274 |
| 536 | 20230703 | 102400 | 21504700350 | 39700 | 39800 | 39850 | 39600 | 4143 |
| 537 | 20230703 | 102300 | 21340303650 | 39800 | 39700 | 39800 | 39700 | 2021 |
| 538 | 20230703 | 102200 | 21259936550 | 39700 | 39700 | 39800 | 39650 | 1284 |
| 539 | 20230703 | 102100 | 21208939900 | 39650 | 39500 | 39700 | 39500 | 3675 |
| 540 | 20230703 | 102000 | 21063311750 | 39500 | 39600 | 39650 | 39400 | 7802 |
| 541 | 20230703 | 101900 | 20755010700 | 39650 | 39600 | 39650 | 39600 | 2046 |
| 542 | 20230703 | 101800 | 20673977500 | 39650 | 39650 | 39700 | 39600 | 2106 |
| 543 | 20230703 | 101700 | 20590529250 | 39650 | 39650 | 39700 | 39600 | 1352 |
| 544 | 20230703 | 101600 | 20536932550 | 39650 | 39650 | 39700 | 39600 | 1094 |
| 545 | 20230703 | 101500 | 20493556050 | 39650 | 39700 | 39750 | 39650 | 3665 |
| 546 | 20230703 | 101400 | 20348169750 | 39700 | 39750 | 39850 | 39700 | 4009 |
| 547 | 20230703 | 101300 | 20188750000 | 39800 | 39950 | 39950 | 39700 | 7151 |
| 548 | 20230703 | 101200 | 19903930750 | 39900 | 39950 | 40000 | 39850 | 5048 |
| 549 | 20230703 | 101100 | 19702452200 | 40000 | 39800 | 40050 | 39800 | 6840 |
| 550 | 20230703 | 101000 | 19429202300 | 39800 | 39900 | 39950 | 39800 | 7667 |
| 551 | 20230703 | 100900 | 19123687850 | 39900 | 40000 | 40050 | 39800 | 8670 |
| 552 | 20230703 | 100800 | 18777531300 | 40050 | 39900 | 40300 | 39800 | 37878 |
| 553 | 20230703 | 100700 | 17260144150 | 39950 | 39400 | 40000 | 39400 | 44185 |
| 554 | 20230703 | 100600 | 15503841050 | 39400 | 39400 | 39450 | 39350 | 2748 |
| 555 | 20230703 | 100500 | 15395508550 | 39400 | 39400 | 39450 | 39350 | 4262 |
| 556 | 20230703 | 100400 | 15227537700 | 39350 | 39300 | 39400 | 39300 | 1750 |
| 557 | 20230703 | 100300 | 15158641500 | 39350 | 39400 | 39450 | 39300 | 2371 |
| 558 | 20230703 | 100200 | 15065279400 | 39400 | 39250 | 39450 | 39250 | 6916 |
| 559 | 20230703 | 100100 | 14793002600 | 39300 | 39200 | 39300 | 39200 | 684 |
| 560 | 20230703 | 100000 | 14766165600 | 39200 | 39200 | 39250 | 39200 | 626 |
| 561 | 20230703 | 095900 | 14741599000 | 39200 | 39100 | 39250 | 39100 | 1734 |
| 562 | 20230703 | 095800 | 14673676100 | 39100 | 39250 | 39300 | 39100 | 1819 |
| 563 | 20230703 | 095700 | 14602419100 | 39250 | 39300 | 39300 | 39250 | 838 |
| 564 | 20230703 | 095600 | 14569500300 | 39300 | 39300 | 39350 | 39300 | 1141 |
| 565 | 20230703 | 095500 | 14524630000 | 39300 | 39150 | 39400 | 39150 | 9497 |
| 566 | 20230703 | 095400 | 14151306900 | 39150 | 39100 | 39150 | 39000 | 3125 |
| 567 | 20230703 | 095300 | 14029262050 | 39150 | 39100 | 39200 | 39000 | 2505 |
| 568 | 20230703 | 095200 | 13931393550 | 39150 | 39050 | 39150 | 38950 | 2534 |
| 569 | 20230703 | 095100 | 13832423500 | 39050 | 39050 | 39050 | 38900 | 593 |
| 570 | 20230703 | 095000 | 13809316850 | 39000 | 38850 | 39000 | 38850 | 1697 |
| 571 | 20230703 | 094900 | 13743285000 | 38850 | 38900 | 39250 | 38850 | 2038 |
| 572 | 20230703 | 094800 | 13663827250 | 38900 | 39050 | 39250 | 38900 | 4065 |
| 573 | 20230703 | 094700 | 13505153400 | 39050 | 39250 | 39250 | 39050 | 1935 |
| 574 | 20230703 | 094600 | 13429316250 | 39250 | 39350 | 39350 | 39250 | 2234 |
| 575 | 20230703 | 094500 | 13341516350 | 39350 | 39200 | 39350 | 39200 | 1765 |
| 576 | 20230703 | 094400 | 13272156700 | 39250 | 39250 | 39300 | 39250 | 901 |
| 577 | 20230703 | 094300 | 13236782950 | 39250 | 39100 | 39300 | 39100 | 3908 |
| 578 | 20230703 | 094200 | 13083437050 | 39100 | 39150 | 39250 | 39100 | 1000 |
| 579 | 20230703 | 094100 | 13044329600 | 39100 | 39250 | 39300 | 39100 | 3247 |
| 580 | 20230703 | 094000 | 12917082600 | 39200 | 39300 | 39300 | 39200 | 1084 |
| 581 | 20230703 | 093900 | 12874510300 | 39350 | 39300 | 39350 | 39250 | 2528 |
| 582 | 20230703 | 093800 | 12775167350 | 39250 | 39300 | 39350 | 39200 | 1995 |
| 583 | 20230703 | 093700 | 12696782000 | 39350 | 39300 | 39350 | 39250 | 3084 |
| 584 | 20230703 | 093600 | 12575529950 | 39300 | 39050 | 39400 | 39050 | 7477 |
| 585 | 20230703 | 093500 | 12281922550 | 39050 | 38950 | 39100 | 38800 | 2789 |
| 586 | 20230703 | 093400 | 12173361800 | 38950 | 38900 | 39000 | 38800 | 1073 |
| 587 | 20230703 | 093300 | 12131625500 | 38850 | 38900 | 38900 | 38800 | 1518 |
| 588 | 20230703 | 093200 | 12072674550 | 38900 | 38850 | 38950 | 38800 | 1968 |
| 589 | 20230703 | 093100 | 11996201550 | 38850 | 39200 | 39200 | 38850 | 5681 |
| 590 | 20230703 | 093000 | 11774554600 | 39200 | 39050 | 39200 | 39050 | 767 |
| 591 | 20230703 | 092900 | 11744515750 | 39050 | 39250 | 39250 | 39000 | 2103 |
| 592 | 20230703 | 092800 | 11662180750 | 39250 | 39150 | 39250 | 39100 | 2222 |
| 593 | 20230703 | 092700 | 11575159750 | 39150 | 39400 | 39400 | 39100 | 4469 |
| 594 | 20230703 | 092600 | 11399812450 | 39400 | 38900 | 39450 | 38900 | 17205 |
| 595 | 20230703 | 092500 | 10724161350 | 38900 | 38900 | 38950 | 38850 | 1057 |
| 596 | 20230703 | 092400 | 10683052650 | 38950 | 39050 | 39050 | 38950 | 1313 |
| 597 | 20230703 | 092300 | 10631859800 | 39000 | 38900 | 39050 | 38900 | 2080 |
| 598 | 20230703 | 092200 | 10550716000 | 39000 | 38900 | 39000 | 38850 | 575 |
| 599 | 20230703 | 092100 | 10528335300 | 38900 | 39050 | 39100 | 38800 | 2503 |
| 600 | 20230703 | 092000 | 10431067150 | 38850 | 39050 | 39100 | 38850 | 2361 |
| 601 | 20230703 | 091900 | 10339025200 | 39050 | 39200 | 39200 | 39050 | 4615 |
| 602 | 20230703 | 091800 | 10158285750 | 39150 | 38850 | 39150 | 38800 | 6251 |
| 603 | 20230703 | 091700 | 9914357800 | 38800 | 38700 | 38850 | 38650 | 1752 |
| 604 | 20230703 | 091600 | 9846522900 | 38700 | 38800 | 38800 | 38600 | 2906 |
| 605 | 20230703 | 091500 | 9734019100 | 38700 | 38650 | 38800 | 38500 | 7351 |
| 606 | 20230703 | 091400 | 9450323500 | 38650 | 38650 | 38700 | 38600 | 4269 |
| 607 | 20230703 | 091300 | 9285393350 | 38650 | 38650 | 38950 | 38550 | 6333 |
| 608 | 20230703 | 091200 | 9040385000 | 38700 | 39250 | 39300 | 38650 | 6518 |
| 609 | 20230703 | 091100 | 8786939550 | 39250 | 39250 | 39300 | 39150 | 5071 |
| 610 | 20230703 | 091000 | 8587991500 | 39200 | 38950 | 39300 | 38700 | 10760 |
| 611 | 20230703 | 090900 | 8167550350 | 38850 | 39100 | 39150 | 38800 | 15015 |
| 612 | 20230703 | 090800 | 7582089950 | 39150 | 39400 | 39400 | 39100 | 13474 |
| 613 | 20230703 | 090700 | 7052662050 | 39350 | 39600 | 39600 | 39050 | 21542 |
| 614 | 20230703 | 090600 | 6205786600 | 39600 | 39050 | 39600 | 39000 | 39769 |
| 615 | 20230703 | 090500 | 4639502750 | 39000 | 38900 | 39250 | 38850 | 23778 |
| 616 | 20230703 | 090400 | 3709200300 | 38900 | 38700 | 39150 | 38650 | 22822 |
| 617 | 20230703 | 090300 | 2819132450 | 38700 | 38800 | 39000 | 38500 | 21726 |
| 618 | 20230703 | 090200 | 1975374750 | 38750 | 38400 | 38800 | 38000 | 25965 |
| 619 | 20230703 | 090100 | 977333350 | 38400 | 37800 | 38450 | 37800 | 15194 |
| 620 | 20230703 | 090000 | 398438700 | 37900 | 37450 | 37900 | 37400 | 10584 |