33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 191700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 3192 |
| 3 | 20230703 | 191600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20230703 | 191500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20230703 | 191400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20230703 | 191300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20230703 | 191200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20230703 | 191100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20230703 | 191000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20230703 | 190900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20230703 | 190800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20230703 | 190700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20230703 | 190600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20230703 | 190500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20230703 | 190400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20230703 | 190300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20230703 | 190200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20230703 | 190100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20230703 | 190000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20230703 | 185900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20230703 | 185800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20230703 | 185700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20230703 | 185600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20230703 | 185500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20230703 | 185400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20230703 | 185300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20230703 | 185200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20230703 | 185100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20230703 | 185000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20230703 | 184900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20230703 | 184800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20230703 | 184700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 3192 |
| 33 | 20230703 | 184600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20230703 | 184500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20230703 | 184400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20230703 | 184300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20230703 | 184200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20230703 | 184100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20230703 | 184000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20230703 | 183900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20230703 | 183800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20230703 | 183700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20230703 | 183600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20230703 | 183500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20230703 | 183400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20230703 | 183300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20230703 | 183200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20230703 | 183100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20230703 | 183000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20230703 | 182900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20230703 | 182800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20230703 | 182700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20230703 | 182600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20230703 | 182500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20230703 | 182400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20230703 | 182300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20230703 | 182200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20230703 | 182100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20230703 | 182000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20230703 | 181900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20230703 | 181800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20230703 | 181700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 3192 |
| 63 | 20230703 | 181600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20230703 | 181500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20230703 | 181400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20230703 | 181300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20230703 | 181200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20230703 | 181100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20230703 | 181000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20230703 | 180900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20230703 | 180800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20230703 | 180700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20230703 | 180600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20230703 | 180500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20230703 | 180400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20230703 | 180300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20230703 | 180200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20230703 | 180100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20230703 | 180000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20230703 | 175900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20230703 | 175800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20230703 | 175700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20230703 | 175600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20230703 | 175500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20230703 | 175400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20230703 | 175300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20230703 | 175200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20230703 | 175100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20230703 | 175000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20230703 | 174900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20230703 | 174800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20230703 | 174700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 3192 |
| 93 | 20230703 | 174600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20230703 | 174500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20230703 | 174400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20230703 | 174300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20230703 | 174200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20230703 | 174100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20230703 | 174000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20230703 | 173900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20230703 | 173800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20230703 | 173700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20230703 | 173600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20230703 | 173500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20230703 | 173400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20230703 | 173300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20230703 | 173200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20230703 | 173100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20230703 | 173000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20230703 | 172900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20230703 | 172800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20230703 | 172700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20230703 | 172600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20230703 | 172500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20230703 | 172400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20230703 | 172300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20230703 | 172200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20230703 | 172100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20230703 | 172000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20230703 | 171900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20230703 | 171800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20230703 | 171700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 3192 |
| 123 | 20230703 | 171600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20230703 | 171500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20230703 | 171400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20230703 | 171300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20230703 | 171200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20230703 | 171100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20230703 | 171000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20230703 | 170900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20230703 | 170800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20230703 | 170700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20230703 | 170600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20230703 | 170500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20230703 | 170400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20230703 | 170300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20230703 | 170200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20230703 | 170100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20230703 | 170000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20230703 | 165900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20230703 | 165800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20230703 | 165700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20230703 | 165600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20230703 | 165500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20230703 | 165400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20230703 | 165300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20230703 | 165200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20230703 | 165100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20230703 | 165000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20230703 | 164900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20230703 | 164800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20230703 | 164700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 3192 |
| 153 | 20230703 | 164600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20230703 | 164500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20230703 | 164400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20230703 | 164300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20230703 | 164200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20230703 | 164100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20230703 | 164000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20230703 | 163900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20230703 | 163800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20230703 | 163700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20230703 | 163600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20230703 | 163500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20230703 | 163400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20230703 | 163300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20230703 | 163200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20230703 | 163100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20230703 | 163000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20230703 | 162900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20230703 | 162800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20230703 | 162700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20230703 | 162600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20230703 | 162500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20230703 | 162400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20230703 | 162300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20230703 | 162200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20230703 | 162100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20230703 | 162000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20230703 | 161900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20230703 | 161800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20230703 | 161700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 3192 |
| 183 | 20230703 | 161600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20230703 | 161500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20230703 | 161400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20230703 | 161300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20230703 | 161200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20230703 | 161100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20230703 | 161000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20230703 | 160900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20230703 | 160800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20230703 | 160700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20230703 | 160600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20230703 | 160500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20230703 | 160400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20230703 | 160300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20230703 | 160200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20230703 | 160100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20230703 | 160000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20230703 | 155900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20230703 | 155800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20230703 | 155700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20230703 | 155600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20230703 | 155500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 205 | 20230703 | 155400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 206 | 20230703 | 155300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20230703 | 155200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20230703 | 155100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20230703 | 155000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20230703 | 154900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20230703 | 154800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20230703 | 154700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 3192 |
| 213 | 20230703 | 154600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20230703 | 154500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 215 | 20230703 | 154400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 216 | 20230703 | 154300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 217 | 20230703 | 154200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 218 | 20230703 | 154100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 219 | 20230703 | 154000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 220 | 20230703 | 153900 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 221 | 20230703 | 153800 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 222 | 20230703 | 153700 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 223 | 20230703 | 153600 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 224 | 20230703 | 153500 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 225 | 20230703 | 153400 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 226 | 20230703 | 153300 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 227 | 20230703 | 153200 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 228 | 20230703 | 153100 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 0 |
| 229 | 20230703 | 153000 | 11286856900 | 33950 | 33950 | 33950 | 33950 | 3192 |
| 230 | 20230703 | 152900 | 11178488500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 231 | 20230703 | 152800 | 11178488500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 232 | 20230703 | 152700 | 11178488500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 233 | 20230703 | 152600 | 11178488500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 234 | 20230703 | 152500 | 11178488500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 235 | 20230703 | 152400 | 11178488500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 236 | 20230703 | 152300 | 11178488500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 237 | 20230703 | 152200 | 11178488500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 238 | 20230703 | 152100 | 11178488500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 239 | 20230703 | 152000 | 11178488500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 240 | 20230703 | 151900 | 11178488500 | 33900 | 33850 | 33900 | 33750 | 1463 |
| 241 | 20230703 | 151800 | 11129002400 | 33850 | 33900 | 33900 | 33850 | 952 |
| 242 | 20230703 | 151700 | 11096776100 | 33900 | 33900 | 33900 | 33850 | 298 |
| 243 | 20230703 | 151600 | 11086679050 | 33900 | 33900 | 33900 | 33800 | 798 |
| 244 | 20230703 | 151500 | 11059665250 | 33850 | 33900 | 33900 | 33850 | 859 |
| 245 | 20230703 | 151400 | 11030567200 | 33900 | 33900 | 33950 | 33850 | 1248 |
| 246 | 20230703 | 151300 | 10988261000 | 33900 | 33950 | 33950 | 33850 | 1521 |
| 247 | 20230703 | 151200 | 10936749050 | 33900 | 33950 | 33950 | 33900 | 146 |
| 248 | 20230703 | 151100 | 10931799200 | 33900 | 33900 | 33950 | 33900 | 318 |
| 249 | 20230703 | 151000 | 10921014200 | 33950 | 33900 | 33950 | 33850 | 190 |
| 250 | 20230703 | 150900 | 10914572100 | 33900 | 33900 | 33950 | 33850 | 809 |
| 251 | 20230703 | 150800 | 10887135200 | 33900 | 33900 | 33900 | 33850 | 190 |
| 252 | 20230703 | 150700 | 10880698900 | 33900 | 33900 | 33900 | 33900 | 249 |
| 253 | 20230703 | 150600 | 10872257800 | 33900 | 33750 | 33950 | 33750 | 686 |
| 254 | 20230703 | 150500 | 10849025750 | 33750 | 33850 | 33850 | 33700 | 3544 |
| 255 | 20230703 | 150400 | 10729341000 | 33800 | 33950 | 34000 | 33800 | 2699 |
| 256 | 20230703 | 150300 | 10637958850 | 34000 | 33950 | 34000 | 33900 | 332 |
| 257 | 20230703 | 150200 | 10626691150 | 33950 | 34000 | 34000 | 33850 | 1324 |
| 258 | 20230703 | 150100 | 10581834000 | 33950 | 34000 | 34000 | 33800 | 3555 |
| 259 | 20230703 | 150000 | 10461482850 | 33900 | 33950 | 34000 | 33900 | 151 |
| 260 | 20230703 | 145900 | 10456354650 | 33950 | 34000 | 34000 | 33850 | 3950 |
| 261 | 20230703 | 145800 | 10322488350 | 34100 | 34050 | 34100 | 33950 | 1295 |
| 262 | 20230703 | 145700 | 10278486050 | 34050 | 34000 | 34150 | 34000 | 553 |
| 263 | 20230703 | 145600 | 10259648150 | 34000 | 34000 | 34050 | 33950 | 1519 |
| 264 | 20230703 | 145500 | 10208061750 | 34000 | 34000 | 34050 | 33950 | 1924 |
| 265 | 20230703 | 145400 | 10142649650 | 34050 | 34050 | 34050 | 34050 | 127 |
| 266 | 20230703 | 145300 | 10138325300 | 34050 | 34050 | 34050 | 34050 | 55 |
| 267 | 20230703 | 145200 | 10136452550 | 34050 | 34050 | 34050 | 34000 | 1471 |
| 268 | 20230703 | 145100 | 10086365150 | 34050 | 34100 | 34100 | 34050 | 386 |
| 269 | 20230703 | 145000 | 10073216850 | 34100 | 34050 | 34100 | 34050 | 73 |
| 270 | 20230703 | 144900 | 10070728600 | 34100 | 34100 | 34100 | 34100 | 94 |
| 271 | 20230703 | 144800 | 10067523200 | 34100 | 34100 | 34100 | 34100 | 155 |
| 272 | 20230703 | 144700 | 10062237700 | 34100 | 34050 | 34100 | 34050 | 480 |
| 273 | 20230703 | 144600 | 10045893600 | 34050 | 34000 | 34050 | 34000 | 616 |
| 274 | 20230703 | 144500 | 10024949550 | 34000 | 34000 | 34000 | 34000 | 427 |
| 275 | 20230703 | 144400 | 10010431550 | 34000 | 34000 | 34050 | 34000 | 316 |
| 276 | 20230703 | 144300 | 9999677450 | 34000 | 34000 | 34000 | 33950 | 84 |
| 277 | 20230703 | 144200 | 9996822150 | 34000 | 33900 | 34000 | 33850 | 3364 |
| 278 | 20230703 | 144100 | 9882754450 | 33900 | 34050 | 34050 | 33900 | 7296 |
| 279 | 20230703 | 144000 | 9635010700 | 34050 | 34200 | 34200 | 34050 | 2527 |
| 280 | 20230703 | 143900 | 9548858050 | 34200 | 34200 | 34200 | 34150 | 271 |
| 281 | 20230703 | 143800 | 9539599850 | 34150 | 34150 | 34200 | 34150 | 138 |
| 282 | 20230703 | 143700 | 9534881950 | 34150 | 34200 | 34200 | 34150 | 87 |
| 283 | 20230703 | 143600 | 9531909450 | 34150 | 34250 | 34250 | 34150 | 767 |
| 284 | 20230703 | 143500 | 9505669200 | 34200 | 34200 | 34250 | 34200 | 218 |
| 285 | 20230703 | 143400 | 9498210450 | 34200 | 34250 | 34300 | 34200 | 1714 |
| 286 | 20230703 | 143300 | 9439520750 | 34250 | 34250 | 34250 | 34250 | 87 |
| 287 | 20230703 | 143200 | 9436541000 | 34200 | 34250 | 34250 | 34200 | 520 |
| 288 | 20230703 | 143100 | 9418753900 | 34250 | 34300 | 34300 | 34250 | 454 |
| 289 | 20230703 | 143000 | 9403201350 | 34250 | 34300 | 34300 | 34250 | 1105 |
| 290 | 20230703 | 142900 | 9365350850 | 34300 | 34250 | 34300 | 34250 | 362 |
| 291 | 20230703 | 142800 | 9352949750 | 34250 | 34200 | 34250 | 34200 | 102 |
| 292 | 20230703 | 142700 | 9349458200 | 34150 | 34200 | 34200 | 34150 | 340 |
| 293 | 20230703 | 142600 | 9337835900 | 34200 | 34200 | 34250 | 34150 | 235 |
| 294 | 20230703 | 142500 | 9329800300 | 34200 | 34200 | 34250 | 34200 | 461 |
| 295 | 20230703 | 142400 | 9314033450 | 34150 | 34200 | 34200 | 34150 | 59 |
| 296 | 20230703 | 142300 | 9312015900 | 34150 | 34150 | 34200 | 34150 | 670 |
| 297 | 20230703 | 142200 | 9289105150 | 34200 | 34200 | 34200 | 34150 | 147 |
| 298 | 20230703 | 142100 | 9284081850 | 34150 | 34200 | 34250 | 34150 | 686 |
| 299 | 20230703 | 142000 | 9260646600 | 34200 | 34200 | 34200 | 34100 | 106 |
| 300 | 20230703 | 141900 | 9257025000 | 34200 | 34100 | 34200 | 34100 | 651 |
| 301 | 20230703 | 141800 | 9234816000 | 34050 | 34100 | 34100 | 34050 | 861 |
| 302 | 20230703 | 141700 | 9205474700 | 34100 | 34200 | 34200 | 34100 | 405 |
| 303 | 20230703 | 141600 | 9191631800 | 34200 | 34250 | 34250 | 34050 | 4987 |
| 304 | 20230703 | 141500 | 9021499450 | 34250 | 34250 | 34250 | 34200 | 189 |
| 305 | 20230703 | 141400 | 9015026700 | 34200 | 34200 | 34200 | 34200 | 87 |
| 306 | 20230703 | 141300 | 9012051300 | 34200 | 34200 | 34200 | 34150 | 648 |
| 307 | 20230703 | 141200 | 8989891700 | 34200 | 34250 | 34250 | 34200 | 1274 |
| 308 | 20230703 | 141100 | 8946313200 | 34250 | 34300 | 34350 | 34250 | 930 |
| 309 | 20230703 | 141000 | 8914453550 | 34250 | 34300 | 34300 | 34250 | 206 |
| 310 | 20230703 | 140900 | 8907389650 | 34250 | 34300 | 34350 | 34250 | 1090 |
| 311 | 20230703 | 140800 | 8869965550 | 34300 | 34350 | 34350 | 34250 | 3305 |
| 312 | 20230703 | 140700 | 8756512200 | 34350 | 34400 | 34400 | 34350 | 1333 |
| 313 | 20230703 | 140600 | 8710671850 | 34400 | 34350 | 34400 | 34350 | 569 |
| 314 | 20230703 | 140500 | 8691109300 | 34400 | 34450 | 34450 | 34350 | 1578 |
| 315 | 20230703 | 140400 | 8636858850 | 34400 | 34550 | 34550 | 34400 | 1399 |
| 316 | 20230703 | 140300 | 8588717500 | 34500 | 34450 | 34500 | 34450 | 1850 |
| 317 | 20230703 | 140200 | 8524966300 | 34450 | 34400 | 34450 | 34400 | 418 |
| 318 | 20230703 | 140100 | 8510585500 | 34450 | 34450 | 34450 | 34400 | 314 |
| 319 | 20230703 | 140000 | 8499779100 | 34400 | 34450 | 34450 | 34400 | 233 |
| 320 | 20230703 | 135900 | 8491757900 | 34450 | 34400 | 34450 | 34400 | 661 |
| 321 | 20230703 | 135800 | 8469008400 | 34400 | 34450 | 34450 | 34400 | 530 |
| 322 | 20230703 | 135700 | 8450763950 | 34450 | 34550 | 34550 | 34450 | 3607 |
| 323 | 20230703 | 135600 | 8326314250 | 34550 | 34450 | 34550 | 34450 | 2010 |
| 324 | 20230703 | 135500 | 8256972500 | 34450 | 34500 | 34500 | 34450 | 1550 |
| 325 | 20230703 | 135400 | 8203547850 | 34450 | 34400 | 34450 | 34350 | 1410 |
| 326 | 20230703 | 135300 | 8155021700 | 34300 | 34350 | 34450 | 34300 | 1373 |
| 327 | 20230703 | 135200 | 8107811350 | 34350 | 34400 | 34450 | 34350 | 1201 |
| 328 | 20230703 | 135100 | 8066503750 | 34400 | 34450 | 34550 | 34400 | 3339 |
| 329 | 20230703 | 135000 | 7951426450 | 34450 | 34400 | 34450 | 34400 | 474 |
| 330 | 20230703 | 134900 | 7935097700 | 34400 | 34350 | 34500 | 34300 | 2275 |
| 331 | 20230703 | 134800 | 7856905450 | 34300 | 34400 | 34400 | 34200 | 5610 |
| 332 | 20230703 | 134700 | 7664665200 | 34350 | 34300 | 34400 | 34300 | 3610 |
| 333 | 20230703 | 134600 | 7540665800 | 34300 | 34600 | 34600 | 34250 | 4861 |
| 334 | 20230703 | 134500 | 7373560900 | 34600 | 34800 | 34800 | 34500 | 6122 |
| 335 | 20230703 | 134400 | 7161450150 | 34700 | 34500 | 34900 | 34350 | 13219 |
| 336 | 20230703 | 134300 | 6703789100 | 34500 | 34950 | 34950 | 34500 | 20393 |
| 337 | 20230703 | 134200 | 5993829450 | 34950 | 34600 | 35150 | 34450 | 42749 |
| 338 | 20230703 | 134100 | 4502738350 | 34600 | 33950 | 34600 | 33950 | 10713 |
| 339 | 20230703 | 134000 | 4134752150 | 33950 | 33900 | 33950 | 33900 | 597 |
| 340 | 20230703 | 133900 | 4114499000 | 33900 | 34000 | 34000 | 33900 | 1041 |
| 341 | 20230703 | 133800 | 4079184050 | 33950 | 34000 | 34000 | 33950 | 19 |
| 342 | 20230703 | 133700 | 4078538850 | 34000 | 33950 | 34000 | 33950 | 613 |
| 343 | 20230703 | 133600 | 4057723500 | 34000 | 34000 | 34050 | 34000 | 1057 |
| 344 | 20230703 | 133500 | 4021784900 | 34050 | 34050 | 34050 | 34000 | 119 |
| 345 | 20230703 | 133400 | 4017735650 | 34050 | 34100 | 34100 | 34050 | 2040 |
| 346 | 20230703 | 133300 | 3948273000 | 34100 | 34100 | 34100 | 34100 | 256 |
| 347 | 20230703 | 133200 | 3939543400 | 34100 | 34100 | 34100 | 34100 | 1229 |
| 348 | 20230703 | 133100 | 3897634500 | 34100 | 34150 | 34150 | 34050 | 1038 |
| 349 | 20230703 | 133000 | 3862239250 | 34150 | 34150 | 34150 | 34150 | 116 |
| 350 | 20230703 | 132900 | 3858277850 | 34150 | 34150 | 34150 | 34100 | 63 |
| 351 | 20230703 | 132800 | 3856129400 | 34150 | 34150 | 34200 | 34150 | 69 |
| 352 | 20230703 | 132700 | 3853770500 | 34150 | 34200 | 34200 | 34150 | 42 |
| 353 | 20230703 | 132600 | 3852335600 | 34200 | 34200 | 34200 | 34150 | 274 |
| 354 | 20230703 | 132500 | 3842975850 | 34150 | 34150 | 34200 | 34150 | 452 |
| 355 | 20230703 | 132400 | 3827537500 | 34200 | 34200 | 34200 | 34200 | 0 |
| 356 | 20230703 | 132300 | 3827537500 | 34200 | 34200 | 34200 | 34200 | 104 |
| 357 | 20230703 | 132200 | 3823980700 | 34200 | 34200 | 34200 | 34200 | 1 |
| 358 | 20230703 | 132100 | 3823946500 | 34200 | 34200 | 34200 | 34150 | 150 |
| 359 | 20230703 | 132000 | 3818817000 | 34200 | 34200 | 34200 | 34200 | 70 |
| 360 | 20230703 | 131900 | 3816423000 | 34200 | 34200 | 34250 | 34200 | 515 |
| 361 | 20230703 | 131800 | 3798806050 | 34250 | 34200 | 34250 | 34200 | 336 |
| 362 | 20230703 | 131700 | 3787314750 | 34200 | 34200 | 34200 | 34200 | 30 |
| 363 | 20230703 | 131600 | 3786288750 | 34200 | 34200 | 34200 | 34200 | 189 |
| 364 | 20230703 | 131500 | 3779824950 | 34200 | 34200 | 34200 | 34200 | 2 |
| 365 | 20230703 | 131400 | 3779756550 | 34200 | 34200 | 34200 | 34200 | 52 |
| 366 | 20230703 | 131300 | 3777978150 | 34200 | 34200 | 34200 | 34200 | 3 |
| 367 | 20230703 | 131200 | 3777875550 | 34200 | 34100 | 34200 | 34100 | 246 |
| 368 | 20230703 | 131100 | 3769478600 | 34200 | 34200 | 34200 | 34200 | 51 |
| 369 | 20230703 | 131000 | 3767734400 | 34150 | 34200 | 34200 | 34150 | 13 |
| 370 | 20230703 | 130900 | 3767289850 | 34150 | 34150 | 34150 | 34150 | 52 |
| 371 | 20230703 | 130800 | 3765514050 | 34100 | 34150 | 34150 | 34100 | 187 |
| 372 | 20230703 | 130700 | 3759137200 | 34150 | 34150 | 34150 | 34150 | 50 |
| 373 | 20230703 | 130600 | 3757429700 | 34150 | 34100 | 34150 | 34100 | 352 |
| 374 | 20230703 | 130500 | 3745423150 | 34050 | 34150 | 34150 | 34050 | 179 |
| 375 | 20230703 | 130400 | 3739319750 | 34150 | 34150 | 34150 | 34150 | 53 |
| 376 | 20230703 | 130300 | 3737509800 | 34150 | 34100 | 34150 | 34100 | 176 |
| 377 | 20230703 | 130200 | 3731507550 | 34100 | 34100 | 34200 | 34100 | 115 |
| 378 | 20230703 | 130100 | 3727580850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 379 | 20230703 | 130000 | 3727580850 | 34200 | 34150 | 34200 | 34150 | 129 |
| 380 | 20230703 | 125900 | 3723173600 | 34150 | 34050 | 34150 | 34050 | 46 |
| 381 | 20230703 | 125800 | 3721604000 | 34050 | 34050 | 34050 | 34050 | 2 |
| 382 | 20230703 | 125700 | 3721535900 | 34050 | 34000 | 34050 | 34000 | 226 |
| 383 | 20230703 | 125600 | 3713848500 | 34000 | 34000 | 34000 | 34000 | 94 |
| 384 | 20230703 | 125500 | 3710652500 | 33950 | 33950 | 33950 | 33950 | 115 |
| 385 | 20230703 | 125400 | 3706748250 | 34000 | 33950 | 34000 | 33950 | 44 |
| 386 | 20230703 | 125300 | 3705254250 | 33950 | 34000 | 34000 | 33950 | 118 |
| 387 | 20230703 | 125200 | 3701247450 | 34000 | 34000 | 34000 | 34000 | 2 |
| 388 | 20230703 | 125100 | 3701179450 | 33950 | 33950 | 34000 | 33950 | 825 |
| 389 | 20230703 | 125000 | 3673170300 | 33950 | 34000 | 34000 | 33950 | 345 |
| 390 | 20230703 | 124900 | 3661440350 | 34050 | 34050 | 34050 | 34000 | 96 |
| 391 | 20230703 | 124800 | 3658173050 | 34050 | 34050 | 34050 | 34050 | 860 |
| 392 | 20230703 | 124700 | 3628890050 | 34050 | 34050 | 34050 | 34050 | 95 |
| 393 | 20230703 | 124600 | 3625655300 | 34050 | 34100 | 34100 | 34050 | 57 |
| 394 | 20230703 | 124500 | 3623713850 | 34100 | 34100 | 34100 | 34050 | 96 |
| 395 | 20230703 | 124400 | 3620441750 | 34100 | 34100 | 34100 | 34100 | 38 |
| 396 | 20230703 | 124300 | 3619145950 | 34100 | 34100 | 34100 | 34100 | 147 |
| 397 | 20230703 | 124200 | 3614133250 | 34050 | 34050 | 34050 | 34000 | 99 |
| 398 | 20230703 | 124100 | 3610763050 | 34000 | 34100 | 34100 | 34000 | 241 |
| 399 | 20230703 | 124000 | 3602557500 | 34050 | 34050 | 34100 | 34050 | 56 |
| 400 | 20230703 | 123900 | 3600649900 | 34050 | 34100 | 34100 | 34050 | 158 |
| 401 | 20230703 | 123800 | 3595267400 | 34150 | 34150 | 34150 | 34150 | 0 |
| 402 | 20230703 | 123700 | 3595267400 | 34150 | 34100 | 34150 | 34100 | 66 |
| 403 | 20230703 | 123600 | 3593014400 | 34100 | 34050 | 34100 | 34050 | 132 |
| 404 | 20230703 | 123500 | 3588513550 | 34050 | 33950 | 34050 | 33900 | 763 |
| 405 | 20230703 | 123400 | 3562607400 | 33950 | 34000 | 34000 | 33900 | 3743 |
| 406 | 20230703 | 123300 | 3435555700 | 34000 | 34050 | 34050 | 34000 | 2941 |
| 407 | 20230703 | 123200 | 3335495450 | 34050 | 34100 | 34150 | 34050 | 1748 |
| 408 | 20230703 | 123100 | 3275913050 | 34150 | 34150 | 34200 | 34150 | 603 |
| 409 | 20230703 | 123000 | 3255320550 | 34200 | 34200 | 34250 | 34200 | 188 |
| 410 | 20230703 | 122900 | 3248889800 | 34200 | 34200 | 34200 | 34150 | 483 |
| 411 | 20230703 | 122800 | 3232372750 | 34200 | 34200 | 34200 | 34200 | 26 |
| 412 | 20230703 | 122700 | 3231483550 | 34150 | 34150 | 34150 | 34150 | 30 |
| 413 | 20230703 | 122600 | 3230459050 | 34200 | 34200 | 34200 | 34200 | 51 |
| 414 | 20230703 | 122500 | 3228714850 | 34200 | 34200 | 34200 | 34150 | 112 |
| 415 | 20230703 | 122400 | 3224888750 | 34200 | 34200 | 34200 | 34200 | 66 |
| 416 | 20230703 | 122300 | 3222631550 | 34200 | 34200 | 34250 | 34200 | 307 |
| 417 | 20230703 | 122200 | 3212129650 | 34200 | 34200 | 34250 | 34200 | 184 |
| 418 | 20230703 | 122100 | 3205835850 | 34150 | 34200 | 34200 | 34150 | 131 |
| 419 | 20230703 | 122000 | 3201356800 | 34200 | 34200 | 34200 | 34200 | 2 |
| 420 | 20230703 | 121900 | 3201288400 | 34200 | 34200 | 34200 | 34200 | 109 |
| 421 | 20230703 | 121800 | 3197560600 | 34200 | 34200 | 34250 | 34200 | 46 |
| 422 | 20230703 | 121700 | 3195985750 | 34200 | 34200 | 34200 | 34200 | 180 |
| 423 | 20230703 | 121600 | 3189829750 | 34200 | 34200 | 34200 | 34200 | 497 |
| 424 | 20230703 | 121500 | 3172832350 | 34200 | 34250 | 34250 | 34200 | 13 |
| 425 | 20230703 | 121400 | 3172387150 | 34200 | 34250 | 34250 | 34200 | 102 |
| 426 | 20230703 | 121300 | 3168893700 | 34200 | 34200 | 34200 | 34200 | 54 |
| 427 | 20230703 | 121200 | 3167046900 | 34250 | 34250 | 34250 | 34250 | 12 |
| 428 | 20230703 | 121100 | 3166635900 | 34250 | 34250 | 34250 | 34250 | 2 |
| 429 | 20230703 | 121000 | 3166567400 | 34250 | 34250 | 34350 | 34250 | 694 |
| 430 | 20230703 | 120900 | 3142764200 | 34250 | 34200 | 34250 | 34200 | 200 |
| 431 | 20230703 | 120800 | 3135920200 | 34200 | 34200 | 34200 | 34200 | 54 |
| 432 | 20230703 | 120700 | 3134073400 | 34200 | 34200 | 34200 | 34150 | 61 |
| 433 | 20230703 | 120600 | 3131989900 | 34200 | 34250 | 34250 | 34200 | 477 |
| 434 | 20230703 | 120500 | 3115675700 | 34250 | 34250 | 34300 | 34250 | 70 |
| 435 | 20230703 | 120400 | 3113277050 | 34250 | 34300 | 34300 | 34250 | 576 |
| 436 | 20230703 | 120300 | 3093537400 | 34300 | 34300 | 34350 | 34300 | 270 |
| 437 | 20230703 | 120200 | 3084276250 | 34300 | 34300 | 34300 | 34250 | 416 |
| 438 | 20230703 | 120100 | 3070021150 | 34300 | 34350 | 34350 | 34300 | 13 |
| 439 | 20230703 | 120000 | 3069574650 | 34300 | 34300 | 34350 | 34300 | 37 |
| 440 | 20230703 | 115900 | 3068305450 | 34350 | 34350 | 34350 | 34300 | 743 |
| 441 | 20230703 | 115800 | 3042793150 | 34350 | 34350 | 34350 | 34350 | 258 |
| 442 | 20230703 | 115700 | 3033930850 | 34350 | 34350 | 34400 | 34350 | 665 |
| 443 | 20230703 | 115600 | 3011086750 | 34350 | 34200 | 34350 | 34100 | 902 |
| 444 | 20230703 | 115500 | 2980161100 | 34150 | 34150 | 34150 | 34150 | 5 |
| 445 | 20230703 | 115400 | 2979990350 | 34200 | 34150 | 34200 | 34150 | 179 |
| 446 | 20230703 | 115300 | 2973876950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 447 | 20230703 | 115200 | 2973876950 | 34200 | 34200 | 34200 | 34200 | 307 |
| 448 | 20230703 | 115100 | 2963377550 | 34250 | 34200 | 34250 | 34200 | 111 |
| 449 | 20230703 | 115000 | 2959576500 | 34250 | 34250 | 34250 | 34250 | 5 |
| 450 | 20230703 | 114900 | 2959405250 | 34250 | 34200 | 34250 | 34200 | 206 |
| 451 | 20230703 | 114800 | 2952355900 | 34200 | 34200 | 34200 | 34200 | 35 |
| 452 | 20230703 | 114700 | 2951158900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 453 | 20230703 | 114600 | 2951158900 | 34200 | 34150 | 34200 | 34150 | 2 |
| 454 | 20230703 | 114500 | 2951090550 | 34100 | 34150 | 34200 | 34100 | 210 |
| 455 | 20230703 | 114400 | 2943922600 | 34150 | 34150 | 34150 | 34100 | 56 |
| 456 | 20230703 | 114300 | 2942010300 | 34100 | 34100 | 34100 | 34100 | 145 |
| 457 | 20230703 | 114200 | 2937065800 | 34150 | 34100 | 34150 | 34100 | 163 |
| 458 | 20230703 | 114100 | 2931507450 | 34100 | 34100 | 34100 | 34100 | 27 |
| 459 | 20230703 | 114000 | 2930586750 | 34050 | 34100 | 34100 | 34050 | 316 |
| 460 | 20230703 | 113900 | 2919812950 | 34100 | 34100 | 34150 | 34050 | 453 |
| 461 | 20230703 | 113800 | 2904366000 | 34050 | 34100 | 34150 | 34050 | 1284 |
| 462 | 20230703 | 113700 | 2860555100 | 34100 | 34100 | 34100 | 34050 | 478 |
| 463 | 20230703 | 113600 | 2844267550 | 34100 | 34100 | 34100 | 34100 | 231 |
| 464 | 20230703 | 113500 | 2836390450 | 34100 | 34150 | 34150 | 34100 | 61 |
| 465 | 20230703 | 113400 | 2834309600 | 34150 | 34150 | 34150 | 34100 | 56 |
| 466 | 20230703 | 113300 | 2832398300 | 34150 | 34200 | 34200 | 34150 | 186 |
| 467 | 20230703 | 113200 | 2826046150 | 34200 | 34200 | 34200 | 34200 | 181 |
| 468 | 20230703 | 113100 | 2819855950 | 34200 | 34200 | 34200 | 34200 | 16 |
| 469 | 20230703 | 113000 | 2819308750 | 34200 | 34150 | 34200 | 34150 | 3 |
| 470 | 20230703 | 112900 | 2819206200 | 34150 | 34150 | 34200 | 34150 | 68 |
| 471 | 20230703 | 112800 | 2816882000 | 34150 | 34150 | 34150 | 34150 | 12 |
| 472 | 20230703 | 112700 | 2816472200 | 34100 | 34150 | 34150 | 34050 | 141 |
| 473 | 20230703 | 112600 | 2811663700 | 34050 | 34150 | 34150 | 34050 | 342 |
| 474 | 20230703 | 112500 | 2799998750 | 34050 | 34300 | 34300 | 34050 | 1719 |
| 475 | 20230703 | 112400 | 2741347850 | 34250 | 34250 | 34250 | 34250 | 11 |
| 476 | 20230703 | 112300 | 2740971100 | 34250 | 34250 | 34250 | 34250 | 202 |
| 477 | 20230703 | 112200 | 2734052600 | 34250 | 34250 | 34250 | 34250 | 2 |
| 478 | 20230703 | 112100 | 2733984100 | 34300 | 34250 | 34300 | 34250 | 193 |
| 479 | 20230703 | 112000 | 2727373800 | 34250 | 34250 | 34250 | 34250 | 23 |
| 480 | 20230703 | 111900 | 2726586050 | 34250 | 34200 | 34250 | 34200 | 202 |
| 481 | 20230703 | 111800 | 2719676550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 482 | 20230703 | 111700 | 2719676550 | 34200 | 34200 | 34200 | 34200 | 318 |
| 483 | 20230703 | 111600 | 2708800950 | 34200 | 34250 | 34250 | 34200 | 584 |
| 484 | 20230703 | 111500 | 2688814250 | 34250 | 34250 | 34250 | 34250 | 12 |
| 485 | 20230703 | 111400 | 2688403250 | 34250 | 34250 | 34250 | 34250 | 13 |
| 486 | 20230703 | 111300 | 2687958000 | 34250 | 34350 | 34350 | 34250 | 251 |
| 487 | 20230703 | 111200 | 2679357000 | 34350 | 34350 | 34350 | 34350 | 4 |
| 488 | 20230703 | 111100 | 2679219600 | 34350 | 34350 | 34350 | 34350 | 2 |
| 489 | 20230703 | 111000 | 2679150900 | 34300 | 34250 | 34300 | 34250 | 225 |
| 490 | 20230703 | 110900 | 2671443200 | 34250 | 34200 | 34250 | 34200 | 281 |
| 491 | 20230703 | 110800 | 2661820750 | 34150 | 34300 | 34300 | 34150 | 2901 |
| 492 | 20230703 | 110700 | 2562478000 | 34350 | 34400 | 34400 | 34350 | 558 |
| 493 | 20230703 | 110600 | 2543310050 | 34350 | 34350 | 34400 | 34350 | 430 |
| 494 | 20230703 | 110500 | 2528533950 | 34350 | 34350 | 34350 | 34350 | 17 |
| 495 | 20230703 | 110400 | 2527950000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 496 | 20230703 | 110300 | 2527950000 | 34300 | 34350 | 34350 | 34300 | 16 |
| 497 | 20230703 | 110200 | 2527400500 | 34300 | 34350 | 34350 | 34300 | 122 |
| 498 | 20230703 | 110100 | 2523214350 | 34350 | 34350 | 34350 | 34300 | 187 |
| 499 | 20230703 | 110000 | 2516797100 | 34350 | 34350 | 34400 | 34350 | 54 |
| 500 | 20230703 | 105900 | 2514942050 | 34350 | 34400 | 34400 | 34350 | 56 |
| 501 | 20230703 | 105800 | 2513018400 | 34350 | 34350 | 34400 | 34300 | 743 |
| 502 | 20230703 | 105700 | 2487498250 | 34300 | 34300 | 34300 | 34300 | 256 |
| 503 | 20230703 | 105600 | 2478717450 | 34300 | 34300 | 34300 | 34250 | 205 |
| 504 | 20230703 | 105500 | 2471686950 | 34300 | 34300 | 34300 | 34300 | 383 |
| 505 | 20230703 | 105400 | 2458550050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 506 | 20230703 | 105300 | 2458550050 | 34300 | 34300 | 34350 | 34300 | 552 |
| 507 | 20230703 | 105200 | 2439615400 | 34350 | 34300 | 34350 | 34300 | 246 |
| 508 | 20230703 | 105100 | 2431166500 | 34300 | 34300 | 34300 | 34300 | 313 |
| 509 | 20230703 | 105000 | 2420430600 | 34300 | 34350 | 34350 | 34250 | 336 |
| 510 | 20230703 | 104900 | 2408905200 | 34350 | 34300 | 34350 | 34300 | 157 |
| 511 | 20230703 | 104800 | 2403520050 | 34300 | 34300 | 34300 | 34300 | 31 |
| 512 | 20230703 | 104700 | 2402456750 | 34300 | 34200 | 34300 | 34150 | 289 |
| 513 | 20230703 | 104600 | 2392559250 | 34150 | 34350 | 34350 | 34000 | 8735 |
| 514 | 20230703 | 104500 | 2094385000 | 34350 | 34350 | 34350 | 34350 | 40 |
| 515 | 20230703 | 104400 | 2093011000 | 34350 | 34350 | 34350 | 34350 | 498 |
| 516 | 20230703 | 104300 | 2075904700 | 34350 | 34350 | 34400 | 34350 | 30 |
| 517 | 20230703 | 104200 | 2074873600 | 34350 | 34400 | 34400 | 34350 | 80 |
| 518 | 20230703 | 104100 | 2072122800 | 34350 | 34400 | 34400 | 34350 | 18 |
| 519 | 20230703 | 104000 | 2071503800 | 34400 | 34400 | 34400 | 34400 | 40 |
| 520 | 20230703 | 103900 | 2070127800 | 34400 | 34350 | 34400 | 34350 | 139 |
| 521 | 20230703 | 103800 | 2065352550 | 34350 | 34350 | 34400 | 34350 | 132 |
| 522 | 20230703 | 103700 | 2060815900 | 34350 | 34350 | 34400 | 34350 | 64 |
| 523 | 20230703 | 103600 | 2058615500 | 34350 | 34350 | 34400 | 34350 | 616 |
| 524 | 20230703 | 103500 | 2037455250 | 34300 | 34300 | 34350 | 34250 | 1210 |
| 525 | 20230703 | 103400 | 1995949150 | 34300 | 34300 | 34300 | 34250 | 300 |
| 526 | 20230703 | 103300 | 1985659300 | 34300 | 34300 | 34300 | 34300 | 466 |
| 527 | 20230703 | 103200 | 1969675500 | 34300 | 34300 | 34300 | 34250 | 310 |
| 528 | 20230703 | 103100 | 1959043250 | 34300 | 34200 | 34300 | 34150 | 201 |
| 529 | 20230703 | 103000 | 1952162300 | 34200 | 34300 | 34300 | 34100 | 1531 |
| 530 | 20230703 | 102900 | 1899776400 | 34350 | 34300 | 34350 | 34300 | 16 |
| 531 | 20230703 | 102800 | 1899226950 | 34300 | 34300 | 34300 | 34300 | 123 |
| 532 | 20230703 | 102700 | 1895008050 | 34300 | 34350 | 34350 | 34300 | 1105 |
| 533 | 20230703 | 102600 | 1857096300 | 34350 | 34400 | 34400 | 34350 | 350 |
| 534 | 20230703 | 102500 | 1845071650 | 34350 | 34300 | 34350 | 34300 | 164 |
| 535 | 20230703 | 102400 | 1839438700 | 34350 | 34350 | 34350 | 34350 | 292 |
| 536 | 20230703 | 102300 | 1829408500 | 34300 | 34350 | 34350 | 34300 | 392 |
| 537 | 20230703 | 102200 | 1815951350 | 34350 | 34400 | 34400 | 34350 | 177 |
| 538 | 20230703 | 102100 | 1809869600 | 34350 | 34350 | 34350 | 34350 | 25 |
| 539 | 20230703 | 102000 | 1809010850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 540 | 20230703 | 101900 | 1809010850 | 34350 | 34300 | 34350 | 34250 | 80 |
| 541 | 20230703 | 101800 | 1806265300 | 34250 | 34350 | 34350 | 34250 | 375 |
| 542 | 20230703 | 101700 | 1793396250 | 34350 | 34350 | 34350 | 34350 | 290 |
| 543 | 20230703 | 101600 | 1783434750 | 34350 | 34350 | 34350 | 34300 | 35 |
| 544 | 20230703 | 101500 | 1782234150 | 34350 | 34350 | 34350 | 34350 | 15 |
| 545 | 20230703 | 101400 | 1781718900 | 34350 | 34300 | 34350 | 34300 | 1282 |
| 546 | 20230703 | 101300 | 1737713800 | 34300 | 34300 | 34300 | 34300 | 98 |
| 547 | 20230703 | 101200 | 1734352400 | 34300 | 34200 | 34300 | 34200 | 445 |
| 548 | 20230703 | 101100 | 1719102100 | 34200 | 34200 | 34250 | 34200 | 715 |
| 549 | 20230703 | 101000 | 1694645200 | 34250 | 34300 | 34300 | 34200 | 1988 |
| 550 | 20230703 | 100900 | 1626542150 | 34350 | 34450 | 34450 | 34350 | 70 |
| 551 | 20230703 | 100800 | 1624136200 | 34400 | 34400 | 34400 | 34350 | 1261 |
| 552 | 20230703 | 100700 | 1580792550 | 34400 | 34450 | 34500 | 34400 | 752 |
| 553 | 20230703 | 100600 | 1554876900 | 34450 | 34450 | 34450 | 34450 | 322 |
| 554 | 20230703 | 100500 | 1543784000 | 34450 | 34500 | 34500 | 34450 | 166 |
| 555 | 20230703 | 100400 | 1538063500 | 34450 | 34400 | 34450 | 34400 | 351 |
| 556 | 20230703 | 100300 | 1525975250 | 34450 | 34450 | 34450 | 34450 | 646 |
| 557 | 20230703 | 100200 | 1503720550 | 34450 | 34500 | 34500 | 34450 | 547 |
| 558 | 20230703 | 100100 | 1484872750 | 34500 | 34500 | 34500 | 34500 | 157 |
| 559 | 20230703 | 100000 | 1479456250 | 34500 | 34400 | 34550 | 34400 | 2062 |
| 560 | 20230703 | 095900 | 1408332100 | 34400 | 34350 | 34500 | 34350 | 377 |
| 561 | 20230703 | 095800 | 1395348450 | 34350 | 34400 | 34450 | 34350 | 441 |
| 562 | 20230703 | 095700 | 1380186500 | 34400 | 34400 | 34400 | 34400 | 195 |
| 563 | 20230703 | 095600 | 1373478500 | 34400 | 34400 | 34450 | 34400 | 46 |
| 564 | 20230703 | 095500 | 1371894000 | 34400 | 34400 | 34450 | 34400 | 79 |
| 565 | 20230703 | 095400 | 1369173150 | 34450 | 34450 | 34450 | 34400 | 910 |
| 566 | 20230703 | 095300 | 1337830000 | 34450 | 34450 | 34450 | 34400 | 10 |
| 567 | 20230703 | 095200 | 1337485750 | 34450 | 34450 | 34500 | 34450 | 1135 |
| 568 | 20230703 | 095100 | 1298340150 | 34400 | 34350 | 34500 | 34350 | 3552 |
| 569 | 20230703 | 095000 | 1176097950 | 34300 | 34300 | 34350 | 34300 | 101 |
| 570 | 20230703 | 094900 | 1172632300 | 34300 | 34250 | 34300 | 34250 | 566 |
| 571 | 20230703 | 094800 | 1153218550 | 34350 | 34300 | 34350 | 34300 | 579 |
| 572 | 20230703 | 094700 | 1133358050 | 34300 | 34400 | 34400 | 34300 | 989 |
| 573 | 20230703 | 094600 | 1099389450 | 34400 | 34350 | 34400 | 34350 | 214 |
| 574 | 20230703 | 094500 | 1092028950 | 34400 | 34350 | 34400 | 34350 | 99 |
| 575 | 20230703 | 094400 | 1088623800 | 34350 | 34400 | 34400 | 34350 | 708 |
| 576 | 20230703 | 094300 | 1064286750 | 34400 | 34350 | 34450 | 34350 | 636 |
| 577 | 20230703 | 094200 | 1042393200 | 34450 | 34450 | 34500 | 34350 | 533 |
| 578 | 20230703 | 094100 | 1024054450 | 34500 | 34450 | 34500 | 34400 | 2325 |
| 579 | 20230703 | 094000 | 943970850 | 34400 | 34400 | 34400 | 34350 | 415 |
| 580 | 20230703 | 093900 | 929694950 | 34350 | 34350 | 34400 | 34350 | 200 |
| 581 | 20230703 | 093800 | 922816550 | 34400 | 34400 | 34400 | 34350 | 770 |
| 582 | 20230703 | 093700 | 896332950 | 34400 | 34350 | 34400 | 34350 | 65 |
| 583 | 20230703 | 093600 | 894097850 | 34350 | 34350 | 34400 | 34300 | 32 |
| 584 | 20230703 | 093500 | 892998650 | 34300 | 34300 | 34400 | 34300 | 1087 |
| 585 | 20230703 | 093400 | 855612050 | 34300 | 34300 | 34300 | 34250 | 401 |
| 586 | 20230703 | 093300 | 841858600 | 34250 | 34250 | 34300 | 34250 | 183 |
| 587 | 20230703 | 093200 | 835590350 | 34300 | 34400 | 34400 | 34300 | 334 |
| 588 | 20230703 | 093100 | 824134050 | 34300 | 34300 | 34350 | 34250 | 1185 |
| 589 | 20230703 | 093000 | 783451750 | 34300 | 34300 | 34300 | 34300 | 306 |
| 590 | 20230703 | 092900 | 772955950 | 34300 | 34250 | 34350 | 34250 | 626 |
| 591 | 20230703 | 092800 | 751486600 | 34300 | 34300 | 34300 | 34300 | 20 |
| 592 | 20230703 | 092700 | 750800600 | 34250 | 34250 | 34250 | 34250 | 546 |
| 593 | 20230703 | 092600 | 732100100 | 34250 | 34300 | 34350 | 34250 | 56 |
| 594 | 20230703 | 092500 | 730180000 | 34250 | 34300 | 34400 | 34250 | 474 |
| 595 | 20230703 | 092400 | 713914950 | 34250 | 34400 | 34400 | 34250 | 252 |
| 596 | 20230703 | 092300 | 705272150 | 34400 | 34350 | 34400 | 34350 | 50 |
| 597 | 20230703 | 092200 | 703553050 | 34250 | 34400 | 34400 | 34200 | 557 |
| 598 | 20230703 | 092100 | 684424350 | 34400 | 34300 | 34450 | 34300 | 2132 |
| 599 | 20230703 | 092000 | 611096250 | 34250 | 34150 | 34350 | 34100 | 1038 |
| 600 | 20230703 | 091900 | 575618750 | 34100 | 34200 | 34200 | 34100 | 431 |
| 601 | 20230703 | 091800 | 560888500 | 34250 | 34300 | 34300 | 34200 | 693 |
| 602 | 20230703 | 091700 | 537136300 | 34300 | 34450 | 34500 | 34300 | 1883 |
| 603 | 20230703 | 091600 | 472385850 | 34400 | 34400 | 34450 | 34350 | 1877 |
| 604 | 20230703 | 091500 | 407799900 | 34350 | 34400 | 34400 | 34300 | 452 |
| 605 | 20230703 | 091400 | 392271700 | 34400 | 34350 | 34400 | 34350 | 875 |
| 606 | 20230703 | 091300 | 362173500 | 34350 | 34350 | 34400 | 34350 | 214 |
| 607 | 20230703 | 091200 | 354820000 | 34400 | 34400 | 34450 | 34400 | 690 |
| 608 | 20230703 | 091100 | 331081900 | 34400 | 34350 | 34400 | 34300 | 1525 |
| 609 | 20230703 | 091000 | 278657400 | 34350 | 34300 | 34400 | 34300 | 954 |
| 610 | 20230703 | 090900 | 245883200 | 34350 | 34300 | 34350 | 34300 | 96 |
| 611 | 20230703 | 090800 | 242587550 | 34300 | 34300 | 34350 | 34250 | 437 |
| 612 | 20230703 | 090700 | 227590900 | 34300 | 34150 | 34300 | 34150 | 963 |
| 613 | 20230703 | 090600 | 194580200 | 34150 | 34200 | 34200 | 34150 | 345 |
| 614 | 20230703 | 090500 | 182792950 | 34150 | 34300 | 34300 | 34150 | 500 |
| 615 | 20230703 | 090400 | 165668300 | 34150 | 34200 | 34300 | 34050 | 940 |
| 616 | 20230703 | 090300 | 133466850 | 34000 | 34050 | 34200 | 33950 | 804 |
| 617 | 20230703 | 090200 | 106034700 | 34000 | 34050 | 34100 | 34000 | 498 |
| 618 | 20230703 | 090100 | 89063300 | 34050 | 34050 | 34050 | 33850 | 629 |
| 619 | 20230703 | 090000 | 67688650 | 34000 | 33900 | 34200 | 33900 | 1994 |