33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 190900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 8857 |
| 3 | 20230703 | 190800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20230703 | 190700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20230703 | 190600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20230703 | 190500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20230703 | 190400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20230703 | 190300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20230703 | 190200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20230703 | 190100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20230703 | 190000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20230703 | 185900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20230703 | 185800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20230703 | 185700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20230703 | 185600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20230703 | 185500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20230703 | 185400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20230703 | 185300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20230703 | 185200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20230703 | 185100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20230703 | 185000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20230703 | 184900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20230703 | 184800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20230703 | 184700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20230703 | 184600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20230703 | 184500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20230703 | 184400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20230703 | 184300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20230703 | 184200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20230703 | 184100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20230703 | 184000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20230703 | 183900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 8857 |
| 33 | 20230703 | 183800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20230703 | 183700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20230703 | 183600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20230703 | 183500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20230703 | 183400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20230703 | 183300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20230703 | 183200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20230703 | 183100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20230703 | 183000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20230703 | 182900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20230703 | 182800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20230703 | 182700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20230703 | 182600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20230703 | 182500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20230703 | 182400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20230703 | 182300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20230703 | 182200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20230703 | 182100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20230703 | 182000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20230703 | 181900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20230703 | 181800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20230703 | 181700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20230703 | 181600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20230703 | 181500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20230703 | 181400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20230703 | 181300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20230703 | 181200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20230703 | 181100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20230703 | 181000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20230703 | 180900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 8857 |
| 63 | 20230703 | 180800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20230703 | 180700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20230703 | 180600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20230703 | 180500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20230703 | 180400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20230703 | 180300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20230703 | 180200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20230703 | 180100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20230703 | 180000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20230703 | 175900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20230703 | 175800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20230703 | 175700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20230703 | 175600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20230703 | 175500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20230703 | 175400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20230703 | 175300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20230703 | 175200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20230703 | 175100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20230703 | 175000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20230703 | 174900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20230703 | 174800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20230703 | 174700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20230703 | 174600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20230703 | 174500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20230703 | 174400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20230703 | 174300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20230703 | 174200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20230703 | 174100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20230703 | 174000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20230703 | 173900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 8857 |
| 93 | 20230703 | 173800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20230703 | 173700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20230703 | 173600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20230703 | 173500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20230703 | 173400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20230703 | 173300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20230703 | 173200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20230703 | 173100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20230703 | 173000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20230703 | 172900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20230703 | 172800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20230703 | 172700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20230703 | 172600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20230703 | 172500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20230703 | 172400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20230703 | 172300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20230703 | 172200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20230703 | 172100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20230703 | 172000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20230703 | 171900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20230703 | 171800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20230703 | 171700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20230703 | 171600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20230703 | 171500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20230703 | 171400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20230703 | 171300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20230703 | 171200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20230703 | 171100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20230703 | 171000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20230703 | 170900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 8857 |
| 123 | 20230703 | 170800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20230703 | 170700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20230703 | 170600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20230703 | 170500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20230703 | 170400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20230703 | 170300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20230703 | 170200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20230703 | 170100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20230703 | 170000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20230703 | 165900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20230703 | 165800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20230703 | 165700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20230703 | 165600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20230703 | 165500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20230703 | 165400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20230703 | 165300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20230703 | 165200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20230703 | 165100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20230703 | 165000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20230703 | 164900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20230703 | 164800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20230703 | 164700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20230703 | 164600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20230703 | 164500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20230703 | 164400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20230703 | 164300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20230703 | 164200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20230703 | 164100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20230703 | 164000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20230703 | 163900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 8857 |
| 153 | 20230703 | 163800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20230703 | 163700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20230703 | 163600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20230703 | 163500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20230703 | 163400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20230703 | 163300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20230703 | 163200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20230703 | 163100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20230703 | 163000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20230703 | 162900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20230703 | 162800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20230703 | 162700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20230703 | 162600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20230703 | 162500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20230703 | 162400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20230703 | 162300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20230703 | 162200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20230703 | 162100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20230703 | 162000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20230703 | 161900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20230703 | 161800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20230703 | 161700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20230703 | 161600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20230703 | 161500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20230703 | 161400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20230703 | 161300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20230703 | 161200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20230703 | 161100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20230703 | 161000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20230703 | 160900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 8857 |
| 183 | 20230703 | 160800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20230703 | 160700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20230703 | 160600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20230703 | 160500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20230703 | 160400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20230703 | 160300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20230703 | 160200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20230703 | 160100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20230703 | 160000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20230703 | 155900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20230703 | 155800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20230703 | 155700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20230703 | 155600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20230703 | 155500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20230703 | 155400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20230703 | 155300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20230703 | 155200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20230703 | 155100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20230703 | 155000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20230703 | 154900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20230703 | 154800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20230703 | 154700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20230703 | 154600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20230703 | 154500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20230703 | 154400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20230703 | 154300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20230703 | 154200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20230703 | 154100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20230703 | 154000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20230703 | 153900 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 8857 |
| 213 | 20230703 | 153800 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20230703 | 153700 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20230703 | 153600 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20230703 | 153500 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20230703 | 153400 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20230703 | 153300 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 219 | 20230703 | 153200 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 220 | 20230703 | 153100 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 221 | 20230703 | 153000 | 14280053150 | 23550 | 23550 | 23550 | 23550 | 8857 |
| 222 | 20230703 | 152900 | 14071470800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 223 | 20230703 | 152800 | 14071470800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 224 | 20230703 | 152700 | 14071470800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 225 | 20230703 | 152600 | 14071470800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 226 | 20230703 | 152500 | 14071470800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 227 | 20230703 | 152400 | 14071470800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 228 | 20230703 | 152300 | 14071470800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 229 | 20230703 | 152200 | 14071470800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 230 | 20230703 | 152100 | 14071470800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 231 | 20230703 | 152000 | 14071470800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 232 | 20230703 | 151900 | 14071470800 | 23550 | 23550 | 23550 | 23500 | 372 |
| 233 | 20230703 | 151800 | 14062712700 | 23550 | 23450 | 23550 | 23450 | 772 |
| 234 | 20230703 | 151700 | 14044570400 | 23450 | 23600 | 23600 | 23450 | 3998 |
| 235 | 20230703 | 151600 | 13950479650 | 23600 | 23600 | 23600 | 23550 | 390 |
| 236 | 20230703 | 151500 | 13941283900 | 23550 | 23550 | 23600 | 23550 | 169 |
| 237 | 20230703 | 151400 | 13937300450 | 23600 | 23550 | 23600 | 23550 | 221 |
| 238 | 20230703 | 151300 | 13932085550 | 23600 | 23550 | 23600 | 23550 | 140 |
| 239 | 20230703 | 151200 | 13928783550 | 23550 | 23550 | 23600 | 23550 | 34 |
| 240 | 20230703 | 151100 | 13927982300 | 23550 | 23600 | 23600 | 23550 | 327 |
| 241 | 20230703 | 151000 | 13920275950 | 23600 | 23550 | 23600 | 23550 | 116 |
| 242 | 20230703 | 150900 | 13917543100 | 23600 | 23600 | 23600 | 23550 | 108 |
| 243 | 20230703 | 150800 | 13914995100 | 23600 | 23600 | 23600 | 23600 | 2 |
| 244 | 20230703 | 150700 | 13914947900 | 23600 | 23600 | 23600 | 23600 | 295 |
| 245 | 20230703 | 150600 | 13907985900 | 23600 | 23600 | 23600 | 23550 | 154 |
| 246 | 20230703 | 150500 | 13904352500 | 23600 | 23550 | 23600 | 23550 | 140 |
| 247 | 20230703 | 150400 | 13901049250 | 23550 | 23550 | 23550 | 23550 | 850 |
| 248 | 20230703 | 150300 | 13881031750 | 23600 | 23600 | 23650 | 23600 | 206 |
| 249 | 20230703 | 150200 | 13876170100 | 23650 | 23600 | 23650 | 23600 | 675 |
| 250 | 20230703 | 150100 | 13860239600 | 23550 | 23550 | 23550 | 23550 | 24 |
| 251 | 20230703 | 150000 | 13859674400 | 23600 | 23600 | 23600 | 23550 | 1188 |
| 252 | 20230703 | 145900 | 13831639100 | 23600 | 23550 | 23600 | 23550 | 797 |
| 253 | 20230703 | 145800 | 13812866900 | 23550 | 23550 | 23550 | 23550 | 130 |
| 254 | 20230703 | 145700 | 13809805400 | 23550 | 23550 | 23600 | 23550 | 143 |
| 255 | 20230703 | 145600 | 13806434500 | 23550 | 23600 | 23600 | 23550 | 366 |
| 256 | 20230703 | 145500 | 13797811550 | 23650 | 23600 | 23650 | 23600 | 226 |
| 257 | 20230703 | 145400 | 13792468650 | 23600 | 23650 | 23650 | 23600 | 219 |
| 258 | 20230703 | 145300 | 13787298000 | 23650 | 23650 | 23700 | 23550 | 2193 |
| 259 | 20230703 | 145200 | 13735531600 | 23700 | 23600 | 23700 | 23600 | 144 |
| 260 | 20230703 | 145100 | 13732120950 | 23600 | 23700 | 23700 | 23600 | 863 |
| 261 | 20230703 | 145000 | 13711696300 | 23700 | 23700 | 23750 | 23700 | 303 |
| 262 | 20230703 | 144900 | 13704511400 | 23700 | 23700 | 23700 | 23650 | 3203 |
| 263 | 20230703 | 144800 | 13628602300 | 23700 | 23600 | 23700 | 23550 | 4158 |
| 264 | 20230703 | 144700 | 13530334100 | 23600 | 23550 | 23600 | 23550 | 237 |
| 265 | 20230703 | 144600 | 13524743800 | 23550 | 23550 | 23600 | 23550 | 136 |
| 266 | 20230703 | 144500 | 13521537650 | 23550 | 23550 | 23600 | 23550 | 607 |
| 267 | 20230703 | 144400 | 13507238950 | 23550 | 23550 | 23550 | 23550 | 293 |
| 268 | 20230703 | 144300 | 13500338800 | 23550 | 23600 | 23600 | 23550 | 181 |
| 269 | 20230703 | 144200 | 13496070100 | 23600 | 23600 | 23600 | 23550 | 220 |
| 270 | 20230703 | 144100 | 13490879500 | 23600 | 23550 | 23600 | 23550 | 811 |
| 271 | 20230703 | 144000 | 13471775100 | 23550 | 23600 | 23650 | 23550 | 568 |
| 272 | 20230703 | 143900 | 13458367800 | 23600 | 23550 | 23600 | 23550 | 161 |
| 273 | 20230703 | 143800 | 13454571300 | 23550 | 23600 | 23600 | 23550 | 2173 |
| 274 | 20230703 | 143700 | 13403393800 | 23550 | 23600 | 23600 | 23550 | 2341 |
| 275 | 20230703 | 143600 | 13348164400 | 23600 | 23600 | 23650 | 23600 | 209 |
| 276 | 20230703 | 143500 | 13343223600 | 23650 | 23650 | 23650 | 23600 | 243 |
| 277 | 20230703 | 143400 | 13337477350 | 23650 | 23650 | 23650 | 23600 | 175 |
| 278 | 20230703 | 143300 | 13333340000 | 23600 | 23600 | 23650 | 23600 | 543 |
| 279 | 20230703 | 143200 | 13320520100 | 23600 | 23600 | 23650 | 23600 | 97 |
| 280 | 20230703 | 143100 | 13318227550 | 23650 | 23600 | 23650 | 23600 | 91 |
| 281 | 20230703 | 143000 | 13316078250 | 23600 | 23650 | 23650 | 23600 | 83 |
| 282 | 20230703 | 142900 | 13314116050 | 23650 | 23600 | 23650 | 23600 | 576 |
| 283 | 20230703 | 142800 | 13300515200 | 23600 | 23650 | 23650 | 23600 | 107 |
| 284 | 20230703 | 142700 | 13297986650 | 23600 | 23600 | 23650 | 23600 | 198 |
| 285 | 20230703 | 142600 | 13293308950 | 23600 | 23650 | 23650 | 23550 | 148 |
| 286 | 20230703 | 142500 | 13289810950 | 23600 | 23550 | 23600 | 23550 | 563 |
| 287 | 20230703 | 142400 | 13276526750 | 23600 | 23600 | 23600 | 23600 | 207 |
| 288 | 20230703 | 142300 | 13271641550 | 23600 | 23650 | 23650 | 23600 | 1049 |
| 289 | 20230703 | 142200 | 13246878750 | 23600 | 23550 | 23650 | 23550 | 1800 |
| 290 | 20230703 | 142100 | 13204392550 | 23550 | 23600 | 23600 | 23550 | 134 |
| 291 | 20230703 | 142000 | 13201232800 | 23550 | 23550 | 23600 | 23550 | 81 |
| 292 | 20230703 | 141900 | 13199323350 | 23600 | 23550 | 23600 | 23550 | 255 |
| 293 | 20230703 | 141800 | 13193307650 | 23550 | 23550 | 23600 | 23550 | 232 |
| 294 | 20230703 | 141700 | 13187840700 | 23600 | 23500 | 23600 | 23500 | 751 |
| 295 | 20230703 | 141600 | 13170149500 | 23550 | 23550 | 23550 | 23500 | 213 |
| 296 | 20230703 | 141500 | 13165136550 | 23500 | 23500 | 23550 | 23500 | 206 |
| 297 | 20230703 | 141400 | 13160286750 | 23500 | 23550 | 23550 | 23500 | 80 |
| 298 | 20230703 | 141300 | 13158404750 | 23550 | 23500 | 23550 | 23500 | 239 |
| 299 | 20230703 | 141200 | 13152782750 | 23550 | 23500 | 23550 | 23500 | 396 |
| 300 | 20230703 | 141100 | 13143473400 | 23550 | 23500 | 23550 | 23500 | 242 |
| 301 | 20230703 | 141000 | 13137775300 | 23500 | 23600 | 23600 | 23500 | 270 |
| 302 | 20230703 | 140900 | 13131416550 | 23600 | 23600 | 23600 | 23550 | 560 |
| 303 | 20230703 | 140800 | 13118201950 | 23600 | 23550 | 23600 | 23550 | 129 |
| 304 | 20230703 | 140700 | 13115160500 | 23600 | 23600 | 23600 | 23550 | 1795 |
| 305 | 20230703 | 140600 | 13072800050 | 23650 | 23600 | 23650 | 23600 | 397 |
| 306 | 20230703 | 140500 | 13063427000 | 23600 | 23550 | 23600 | 23550 | 1948 |
| 307 | 20230703 | 140400 | 13017456650 | 23600 | 23600 | 23600 | 23550 | 217 |
| 308 | 20230703 | 140300 | 13012342250 | 23550 | 23600 | 23600 | 23550 | 260 |
| 309 | 20230703 | 140200 | 13006207200 | 23600 | 23550 | 23600 | 23550 | 1730 |
| 310 | 20230703 | 140100 | 12965458200 | 23550 | 23450 | 23550 | 23450 | 2287 |
| 311 | 20230703 | 140000 | 12911713100 | 23450 | 23450 | 23450 | 23450 | 52 |
| 312 | 20230703 | 135900 | 12910493700 | 23450 | 23500 | 23500 | 23450 | 352 |
| 313 | 20230703 | 135800 | 12902223600 | 23450 | 23450 | 23450 | 23450 | 407 |
| 314 | 20230703 | 135700 | 12892679450 | 23450 | 23500 | 23500 | 23450 | 60 |
| 315 | 20230703 | 135600 | 12891271200 | 23500 | 23450 | 23500 | 23450 | 100 |
| 316 | 20230703 | 135500 | 12888922600 | 23500 | 23450 | 23500 | 23450 | 554 |
| 317 | 20230703 | 135400 | 12875927950 | 23450 | 23450 | 23500 | 23450 | 1026 |
| 318 | 20230703 | 135300 | 12851864450 | 23450 | 23450 | 23500 | 23450 | 260 |
| 319 | 20230703 | 135200 | 12845763550 | 23450 | 23500 | 23500 | 23450 | 117 |
| 320 | 20230703 | 135100 | 12843016150 | 23450 | 23400 | 23500 | 23400 | 1463 |
| 321 | 20230703 | 135000 | 12808710550 | 23400 | 23400 | 23450 | 23400 | 152 |
| 322 | 20230703 | 134900 | 12805153150 | 23400 | 23450 | 23450 | 23400 | 400 |
| 323 | 20230703 | 134800 | 12795789850 | 23450 | 23450 | 23450 | 23400 | 927 |
| 324 | 20230703 | 134700 | 12774082250 | 23450 | 23450 | 23500 | 23400 | 547 |
| 325 | 20230703 | 134600 | 12761253050 | 23450 | 23450 | 23450 | 23400 | 242 |
| 326 | 20230703 | 134500 | 12755578850 | 23450 | 23450 | 23500 | 23450 | 438 |
| 327 | 20230703 | 134400 | 12745304450 | 23450 | 23450 | 23500 | 23450 | 2847 |
| 328 | 20230703 | 134300 | 12678538950 | 23450 | 23450 | 23500 | 23450 | 617 |
| 329 | 20230703 | 134200 | 12664068150 | 23400 | 23400 | 23450 | 23400 | 164 |
| 330 | 20230703 | 134100 | 12660223800 | 23400 | 23450 | 23450 | 23400 | 102 |
| 331 | 20230703 | 134000 | 12657833050 | 23400 | 23400 | 23400 | 23400 | 51 |
| 332 | 20230703 | 133900 | 12656639650 | 23400 | 23400 | 23450 | 23350 | 1744 |
| 333 | 20230703 | 133800 | 12615827200 | 23400 | 23400 | 23450 | 23400 | 358 |
| 334 | 20230703 | 133700 | 12607446600 | 23400 | 23350 | 23400 | 23350 | 722 |
| 335 | 20230703 | 133600 | 12590555700 | 23350 | 23350 | 23350 | 23350 | 430 |
| 336 | 20230703 | 133500 | 12580515200 | 23350 | 23350 | 23400 | 23350 | 5320 |
| 337 | 20230703 | 133400 | 12456238350 | 23400 | 23350 | 23450 | 23350 | 546 |
| 338 | 20230703 | 133300 | 12443477450 | 23350 | 23400 | 23400 | 23350 | 960 |
| 339 | 20230703 | 133200 | 12421034500 | 23400 | 23400 | 23400 | 23300 | 1512 |
| 340 | 20230703 | 133100 | 12385708700 | 23350 | 23500 | 23500 | 23350 | 7609 |
| 341 | 20230703 | 133000 | 12207483800 | 23500 | 23500 | 23500 | 23450 | 115 |
| 342 | 20230703 | 132900 | 12204782700 | 23550 | 23450 | 23550 | 23450 | 1179 |
| 343 | 20230703 | 132800 | 12177080800 | 23500 | 23500 | 23500 | 23450 | 292 |
| 344 | 20230703 | 132700 | 12170223400 | 23500 | 23500 | 23550 | 23500 | 1357 |
| 345 | 20230703 | 132600 | 12138328600 | 23500 | 23500 | 23500 | 23500 | 1481 |
| 346 | 20230703 | 132500 | 12103525100 | 23500 | 23550 | 23550 | 23500 | 209 |
| 347 | 20230703 | 132400 | 12098604400 | 23500 | 23500 | 23500 | 23500 | 1468 |
| 348 | 20230703 | 132300 | 12064106400 | 23500 | 23550 | 23600 | 23500 | 1702 |
| 349 | 20230703 | 132200 | 12024097100 | 23550 | 23550 | 23600 | 23550 | 94 |
| 350 | 20230703 | 132100 | 12021883350 | 23550 | 23550 | 23550 | 23500 | 405 |
| 351 | 20230703 | 132000 | 12012361750 | 23500 | 23500 | 23550 | 23500 | 2808 |
| 352 | 20230703 | 131900 | 11946251050 | 23500 | 23550 | 23550 | 23500 | 269 |
| 353 | 20230703 | 131800 | 11939927700 | 23500 | 23500 | 23550 | 23500 | 93 |
| 354 | 20230703 | 131700 | 11937738800 | 23550 | 23500 | 23550 | 23500 | 788 |
| 355 | 20230703 | 131600 | 11919188600 | 23500 | 23500 | 23500 | 23500 | 330 |
| 356 | 20230703 | 131500 | 11911433600 | 23550 | 23450 | 23550 | 23450 | 1793 |
| 357 | 20230703 | 131400 | 11869333500 | 23500 | 23500 | 23500 | 23500 | 2158 |
| 358 | 20230703 | 131300 | 11818620500 | 23500 | 23500 | 23550 | 23500 | 989 |
| 359 | 20230703 | 131200 | 11795376450 | 23550 | 23550 | 23550 | 23500 | 1549 |
| 360 | 20230703 | 131100 | 11758963550 | 23550 | 23550 | 23600 | 23550 | 512 |
| 361 | 20230703 | 131000 | 11746896400 | 23600 | 23550 | 23600 | 23550 | 144 |
| 362 | 20230703 | 130900 | 11743498800 | 23550 | 23550 | 23550 | 23500 | 515 |
| 363 | 20230703 | 130800 | 11731374150 | 23550 | 23550 | 23650 | 23550 | 4290 |
| 364 | 20230703 | 130700 | 11630139000 | 23500 | 23550 | 23600 | 23500 | 323 |
| 365 | 20230703 | 130600 | 11622530450 | 23550 | 23550 | 23550 | 23550 | 452 |
| 366 | 20230703 | 130500 | 11611885850 | 23600 | 23550 | 23600 | 23550 | 382 |
| 367 | 20230703 | 130400 | 11602882500 | 23600 | 23550 | 23600 | 23550 | 173 |
| 368 | 20230703 | 130300 | 11598804950 | 23550 | 23600 | 23600 | 23550 | 353 |
| 369 | 20230703 | 130200 | 11590475100 | 23600 | 23650 | 23650 | 23550 | 1491 |
| 370 | 20230703 | 130100 | 11555285150 | 23650 | 23650 | 23650 | 23650 | 281 |
| 371 | 20230703 | 130000 | 11548639500 | 23650 | 23650 | 23650 | 23600 | 2539 |
| 372 | 20230703 | 125900 | 11488715350 | 23650 | 23600 | 23650 | 23600 | 145 |
| 373 | 20230703 | 125800 | 11485286850 | 23600 | 23600 | 23650 | 23600 | 79 |
| 374 | 20230703 | 125700 | 11483419150 | 23600 | 23550 | 23600 | 23550 | 88 |
| 375 | 20230703 | 125600 | 11481345300 | 23550 | 23550 | 23550 | 23550 | 6 |
| 376 | 20230703 | 125500 | 11481204000 | 23550 | 23650 | 23650 | 23550 | 889 |
| 377 | 20230703 | 125400 | 11460194200 | 23600 | 23600 | 23600 | 23550 | 848 |
| 378 | 20230703 | 125300 | 11440189250 | 23550 | 23650 | 23650 | 23550 | 163 |
| 379 | 20230703 | 125200 | 11436335200 | 23550 | 23650 | 23650 | 23550 | 96 |
| 380 | 20230703 | 125100 | 11434072000 | 23550 | 23600 | 23650 | 23550 | 280 |
| 381 | 20230703 | 125000 | 11427463350 | 23550 | 23550 | 23550 | 23550 | 15 |
| 382 | 20230703 | 124900 | 11427110100 | 23550 | 23600 | 23650 | 23550 | 457 |
| 383 | 20230703 | 124800 | 11416325950 | 23600 | 23550 | 23600 | 23550 | 1636 |
| 384 | 20230703 | 124700 | 11377785950 | 23600 | 23600 | 23600 | 23550 | 159 |
| 385 | 20230703 | 124600 | 11374033600 | 23550 | 23550 | 23600 | 23550 | 316 |
| 386 | 20230703 | 124500 | 11366588550 | 23550 | 23550 | 23550 | 23550 | 24 |
| 387 | 20230703 | 124400 | 11366023350 | 23600 | 23500 | 23600 | 23500 | 2433 |
| 388 | 20230703 | 124300 | 11308643550 | 23500 | 23550 | 23600 | 23500 | 644 |
| 389 | 20230703 | 124200 | 11293479000 | 23500 | 23650 | 23650 | 23500 | 4240 |
| 390 | 20230703 | 124100 | 11193540200 | 23650 | 23650 | 23700 | 23650 | 495 |
| 391 | 20230703 | 124000 | 11181822800 | 23650 | 23700 | 23750 | 23650 | 3043 |
| 392 | 20230703 | 123900 | 11109852400 | 23700 | 23750 | 23750 | 23650 | 1889 |
| 393 | 20230703 | 123800 | 11065084600 | 23750 | 23750 | 23750 | 23750 | 1435 |
| 394 | 20230703 | 123700 | 11031003350 | 23800 | 23750 | 23800 | 23750 | 215 |
| 395 | 20230703 | 123600 | 11025893850 | 23750 | 23750 | 23800 | 23750 | 246 |
| 396 | 20230703 | 123500 | 11020048000 | 23750 | 23800 | 23800 | 23750 | 200 |
| 397 | 20230703 | 123400 | 11015289700 | 23750 | 23800 | 23800 | 23750 | 494 |
| 398 | 20230703 | 123300 | 11003550500 | 23800 | 23800 | 23800 | 23750 | 110 |
| 399 | 20230703 | 123200 | 11000934200 | 23750 | 23750 | 23800 | 23750 | 177 |
| 400 | 20230703 | 123100 | 10996722700 | 23800 | 23750 | 23800 | 23750 | 203 |
| 401 | 20230703 | 123000 | 10991892300 | 23750 | 23750 | 23800 | 23750 | 22 |
| 402 | 20230703 | 122900 | 10991369750 | 23800 | 23800 | 23800 | 23750 | 849 |
| 403 | 20230703 | 122800 | 10971197700 | 23800 | 23800 | 23800 | 23750 | 179 |
| 404 | 20230703 | 122700 | 10966938600 | 23800 | 23800 | 23800 | 23750 | 234 |
| 405 | 20230703 | 122600 | 10961370150 | 23800 | 23750 | 23800 | 23750 | 131 |
| 406 | 20230703 | 122500 | 10958254650 | 23750 | 23800 | 23800 | 23750 | 35 |
| 407 | 20230703 | 122400 | 10957423350 | 23750 | 23750 | 23800 | 23750 | 203 |
| 408 | 20230703 | 122300 | 10952594150 | 23800 | 23750 | 23800 | 23750 | 459 |
| 409 | 20230703 | 122200 | 10941687900 | 23750 | 23700 | 23750 | 23700 | 117 |
| 410 | 20230703 | 122100 | 10938909850 | 23750 | 23750 | 23750 | 23700 | 228 |
| 411 | 20230703 | 122000 | 10933499450 | 23700 | 23750 | 23750 | 23700 | 64 |
| 412 | 20230703 | 121900 | 10931980150 | 23750 | 23700 | 23750 | 23700 | 548 |
| 413 | 20230703 | 121800 | 10918989250 | 23750 | 23750 | 23750 | 23700 | 98 |
| 414 | 20230703 | 121700 | 10916662750 | 23700 | 23750 | 23750 | 23700 | 108 |
| 415 | 20230703 | 121600 | 10914099100 | 23700 | 23750 | 23800 | 23700 | 2105 |
| 416 | 20230703 | 121500 | 10864102450 | 23800 | 23800 | 23850 | 23800 | 342 |
| 417 | 20230703 | 121400 | 10855962350 | 23800 | 23850 | 23850 | 23800 | 595 |
| 418 | 20230703 | 121300 | 10841801250 | 23800 | 23800 | 23850 | 23800 | 1138 |
| 419 | 20230703 | 121200 | 10814715850 | 23800 | 23850 | 23850 | 23800 | 236 |
| 420 | 20230703 | 121100 | 10809098900 | 23850 | 23850 | 23850 | 23800 | 241 |
| 421 | 20230703 | 121000 | 10803353000 | 23800 | 23850 | 23850 | 23800 | 224 |
| 422 | 20230703 | 120900 | 10798014200 | 23800 | 23800 | 23800 | 23800 | 14 |
| 423 | 20230703 | 120800 | 10797681000 | 23800 | 23800 | 23800 | 23800 | 139 |
| 424 | 20230703 | 120700 | 10794372800 | 23800 | 23800 | 23800 | 23800 | 38 |
| 425 | 20230703 | 120600 | 10793468400 | 23800 | 23800 | 23800 | 23800 | 26 |
| 426 | 20230703 | 120500 | 10792849600 | 23850 | 23800 | 23850 | 23800 | 529 |
| 427 | 20230703 | 120400 | 10780259250 | 23800 | 23800 | 23850 | 23800 | 844 |
| 428 | 20230703 | 120300 | 10760142450 | 23800 | 23800 | 23850 | 23750 | 110 |
| 429 | 20230703 | 120200 | 10757524450 | 23800 | 23850 | 23850 | 23800 | 361 |
| 430 | 20230703 | 120100 | 10748927550 | 23750 | 23800 | 23800 | 23750 | 2459 |
| 431 | 20230703 | 120000 | 10690404050 | 23750 | 23750 | 23800 | 23750 | 170 |
| 432 | 20230703 | 115900 | 10686362450 | 23750 | 23750 | 23800 | 23750 | 388 |
| 433 | 20230703 | 115800 | 10677144200 | 23800 | 23750 | 23800 | 23700 | 2673 |
| 434 | 20230703 | 115700 | 10613659750 | 23750 | 23700 | 23750 | 23700 | 171 |
| 435 | 20230703 | 115600 | 10609599200 | 23750 | 23700 | 23750 | 23700 | 11 |
| 436 | 20230703 | 115500 | 10609338300 | 23700 | 23750 | 23800 | 23700 | 1334 |
| 437 | 20230703 | 115400 | 10577659100 | 23800 | 23750 | 23800 | 23750 | 162 |
| 438 | 20230703 | 115300 | 10573808850 | 23800 | 23750 | 23800 | 23750 | 162 |
| 439 | 20230703 | 115200 | 10569954750 | 23800 | 23750 | 23800 | 23750 | 306 |
| 440 | 20230703 | 115100 | 10562680000 | 23750 | 23750 | 23750 | 23750 | 199 |
| 441 | 20230703 | 115000 | 10557953750 | 23750 | 23750 | 23800 | 23750 | 1682 |
| 442 | 20230703 | 114900 | 10518001000 | 23750 | 23700 | 23750 | 23700 | 112 |
| 443 | 20230703 | 114800 | 10515346250 | 23750 | 23750 | 23750 | 23750 | 100 |
| 444 | 20230703 | 114700 | 10512971250 | 23750 | 23700 | 23750 | 23650 | 1184 |
| 445 | 20230703 | 114600 | 10484905600 | 23700 | 23700 | 23700 | 23700 | 1032 |
| 446 | 20230703 | 114500 | 10460447200 | 23650 | 23650 | 23700 | 23650 | 877 |
| 447 | 20230703 | 114400 | 10439682750 | 23650 | 23700 | 23700 | 23650 | 265 |
| 448 | 20230703 | 114300 | 10433409500 | 23700 | 23650 | 23700 | 23650 | 497 |
| 449 | 20230703 | 114200 | 10421650600 | 23700 | 23700 | 23700 | 23650 | 182 |
| 450 | 20230703 | 114100 | 10417340900 | 23700 | 23700 | 23700 | 23700 | 34 |
| 451 | 20230703 | 114000 | 10416535100 | 23750 | 23700 | 23750 | 23650 | 346 |
| 452 | 20230703 | 113900 | 10408330900 | 23650 | 23700 | 23700 | 23650 | 90 |
| 453 | 20230703 | 113800 | 10406198600 | 23700 | 23750 | 23750 | 23700 | 236 |
| 454 | 20230703 | 113700 | 10400602050 | 23700 | 23750 | 23750 | 23700 | 1368 |
| 455 | 20230703 | 113600 | 10368177050 | 23700 | 23700 | 23700 | 23700 | 35 |
| 456 | 20230703 | 113500 | 10367347550 | 23750 | 23700 | 23750 | 23700 | 124 |
| 457 | 20230703 | 113400 | 10364403400 | 23700 | 23700 | 23750 | 23700 | 161 |
| 458 | 20230703 | 113300 | 10360581700 | 23750 | 23750 | 23750 | 23700 | 204 |
| 459 | 20230703 | 113200 | 10355740150 | 23700 | 23700 | 23700 | 23700 | 213 |
| 460 | 20230703 | 113100 | 10350692050 | 23700 | 23750 | 23800 | 23700 | 101 |
| 461 | 20230703 | 113000 | 10348295150 | 23750 | 23700 | 23750 | 23700 | 408 |
| 462 | 20230703 | 112900 | 10338605900 | 23750 | 23700 | 23750 | 23700 | 323 |
| 463 | 20230703 | 112800 | 10330950500 | 23700 | 23800 | 23800 | 23700 | 198 |
| 464 | 20230703 | 112700 | 10326241600 | 23800 | 23750 | 23800 | 23750 | 425 |
| 465 | 20230703 | 112600 | 10316145950 | 23800 | 23750 | 23800 | 23750 | 819 |
| 466 | 20230703 | 112500 | 10296689650 | 23750 | 23800 | 23800 | 23700 | 262 |
| 467 | 20230703 | 112400 | 10290473150 | 23750 | 23750 | 23750 | 23750 | 412 |
| 468 | 20230703 | 112300 | 10280688150 | 23750 | 23800 | 23800 | 23750 | 632 |
| 469 | 20230703 | 112200 | 10265657300 | 23800 | 23800 | 23800 | 23800 | 1124 |
| 470 | 20230703 | 112100 | 10238906100 | 23850 | 23800 | 23850 | 23800 | 240 |
| 471 | 20230703 | 112000 | 10233191400 | 23800 | 23750 | 23850 | 23750 | 217 |
| 472 | 20230703 | 111900 | 10228025300 | 23750 | 23800 | 23800 | 23750 | 512 |
| 473 | 20230703 | 111800 | 10215840800 | 23800 | 23750 | 23850 | 23750 | 517 |
| 474 | 20230703 | 111700 | 10203533300 | 23750 | 23750 | 23800 | 23750 | 153 |
| 475 | 20230703 | 111600 | 10199895950 | 23800 | 23800 | 23800 | 23750 | 742 |
| 476 | 20230703 | 111500 | 10182245650 | 23800 | 23800 | 23850 | 23800 | 773 |
| 477 | 20230703 | 111400 | 10163848150 | 23800 | 23800 | 23800 | 23800 | 540 |
| 478 | 20230703 | 111300 | 10150996150 | 23800 | 23800 | 23800 | 23800 | 644 |
| 479 | 20230703 | 111200 | 10135668950 | 23800 | 23800 | 23800 | 23800 | 220 |
| 480 | 20230703 | 111100 | 10130432950 | 23850 | 23800 | 23850 | 23800 | 1196 |
| 481 | 20230703 | 111000 | 10101966550 | 23800 | 23750 | 23850 | 23750 | 1273 |
| 482 | 20230703 | 110900 | 10071660750 | 23800 | 23750 | 23800 | 23750 | 5693 |
| 483 | 20230703 | 110800 | 9936172550 | 23750 | 23750 | 23800 | 23750 | 130 |
| 484 | 20230703 | 110700 | 9933081800 | 23750 | 23800 | 23800 | 23750 | 98 |
| 485 | 20230703 | 110600 | 9930750400 | 23800 | 23750 | 23800 | 23650 | 1916 |
| 486 | 20230703 | 110500 | 9885197500 | 23750 | 23700 | 23750 | 23700 | 712 |
| 487 | 20230703 | 110400 | 9868310850 | 23700 | 23750 | 23750 | 23700 | 1454 |
| 488 | 20230703 | 110300 | 9833796200 | 23700 | 23700 | 23750 | 23700 | 456 |
| 489 | 20230703 | 110200 | 9822967550 | 23700 | 23700 | 23750 | 23700 | 370 |
| 490 | 20230703 | 110100 | 9814181200 | 23700 | 23700 | 23750 | 23700 | 374 |
| 491 | 20230703 | 110000 | 9805311000 | 23700 | 23750 | 23750 | 23700 | 1551 |
| 492 | 20230703 | 105900 | 9768551650 | 23750 | 23750 | 23750 | 23700 | 1801 |
| 493 | 20230703 | 105800 | 9725854000 | 23700 | 23700 | 23750 | 23700 | 462 |
| 494 | 20230703 | 105700 | 9714883950 | 23700 | 23700 | 23700 | 23700 | 60 |
| 495 | 20230703 | 105600 | 9713461950 | 23700 | 23700 | 23750 | 23700 | 884 |
| 496 | 20230703 | 105500 | 9692499450 | 23700 | 23700 | 23700 | 23650 | 435 |
| 497 | 20230703 | 105400 | 9682192500 | 23650 | 23700 | 23700 | 23650 | 712 |
| 498 | 20230703 | 105300 | 9665324100 | 23650 | 23700 | 23700 | 23650 | 539 |
| 499 | 20230703 | 105200 | 9652563450 | 23650 | 23750 | 23750 | 23650 | 357 |
| 500 | 20230703 | 105100 | 9644103500 | 23750 | 23650 | 23750 | 23650 | 1784 |
| 501 | 20230703 | 105000 | 9601879700 | 23650 | 23650 | 23650 | 23600 | 839 |
| 502 | 20230703 | 104900 | 9582066700 | 23650 | 23650 | 23650 | 23600 | 659 |
| 503 | 20230703 | 104800 | 9566505600 | 23650 | 23650 | 23650 | 23600 | 841 |
| 504 | 20230703 | 104700 | 9546653700 | 23600 | 23700 | 23700 | 23600 | 176 |
| 505 | 20230703 | 104600 | 9542494100 | 23700 | 23750 | 23750 | 23600 | 5605 |
| 506 | 20230703 | 104500 | 9409950250 | 23750 | 23750 | 23800 | 23700 | 356 |
| 507 | 20230703 | 104400 | 9401498000 | 23750 | 23700 | 23750 | 23700 | 318 |
| 508 | 20230703 | 104300 | 9393947000 | 23750 | 23800 | 23800 | 23700 | 2164 |
| 509 | 20230703 | 104200 | 9342591200 | 23800 | 23800 | 23850 | 23800 | 805 |
| 510 | 20230703 | 104100 | 9323432100 | 23850 | 23850 | 23850 | 23800 | 759 |
| 511 | 20230703 | 104000 | 9305367300 | 23800 | 23800 | 23800 | 23750 | 1840 |
| 512 | 20230703 | 103900 | 9261575350 | 23750 | 23700 | 23800 | 23700 | 266 |
| 513 | 20230703 | 103800 | 9255251250 | 23800 | 23750 | 23800 | 23700 | 353 |
| 514 | 20230703 | 103700 | 9246871150 | 23750 | 23800 | 23850 | 23650 | 5014 |
| 515 | 20230703 | 103600 | 9128134300 | 23750 | 23800 | 23900 | 23700 | 7280 |
| 516 | 20230703 | 103500 | 8955080050 | 23750 | 23800 | 23800 | 23750 | 32 |
| 517 | 20230703 | 103400 | 8954319300 | 23800 | 23750 | 23800 | 23750 | 350 |
| 518 | 20230703 | 103300 | 8945996650 | 23750 | 23750 | 23800 | 23750 | 267 |
| 519 | 20230703 | 103200 | 8939655300 | 23750 | 23800 | 23800 | 23750 | 937 |
| 520 | 20230703 | 103100 | 8917393900 | 23750 | 23850 | 23850 | 23750 | 745 |
| 521 | 20230703 | 103000 | 8899662950 | 23850 | 23850 | 23900 | 23800 | 399 |
| 522 | 20230703 | 102900 | 8890146150 | 23850 | 23850 | 23900 | 23800 | 1937 |
| 523 | 20230703 | 102800 | 8844009300 | 23900 | 23850 | 23900 | 23850 | 232 |
| 524 | 20230703 | 102700 | 8838475700 | 23850 | 23850 | 23900 | 23850 | 1199 |
| 525 | 20230703 | 102600 | 8809874150 | 23850 | 23850 | 23900 | 23800 | 1177 |
| 526 | 20230703 | 102500 | 8781788800 | 23850 | 23850 | 23900 | 23800 | 1229 |
| 527 | 20230703 | 102400 | 8752485850 | 23800 | 23800 | 23850 | 23800 | 105 |
| 528 | 20230703 | 102300 | 8749984800 | 23850 | 23800 | 23850 | 23800 | 557 |
| 529 | 20230703 | 102200 | 8736725500 | 23800 | 23800 | 23900 | 23800 | 583 |
| 530 | 20230703 | 102100 | 8722845100 | 23900 | 23800 | 23900 | 23800 | 1937 |
| 531 | 20230703 | 102000 | 8676725350 | 23850 | 23950 | 23950 | 23850 | 882 |
| 532 | 20230703 | 101900 | 8655664750 | 23900 | 23950 | 23950 | 23900 | 376 |
| 533 | 20230703 | 101800 | 8646671950 | 23900 | 23900 | 23950 | 23850 | 3500 |
| 534 | 20230703 | 101700 | 8562934750 | 23900 | 23850 | 23950 | 23850 | 4040 |
| 535 | 20230703 | 101600 | 8466370650 | 23850 | 23850 | 23900 | 23800 | 2478 |
| 536 | 20230703 | 101500 | 8407253550 | 23800 | 23800 | 23850 | 23750 | 537 |
| 537 | 20230703 | 101400 | 8394468400 | 23800 | 23800 | 23850 | 23800 | 591 |
| 538 | 20230703 | 101300 | 8380397700 | 23800 | 23800 | 23850 | 23800 | 595 |
| 539 | 20230703 | 101200 | 8366231450 | 23800 | 23800 | 23850 | 23800 | 1014 |
| 540 | 20230703 | 101100 | 8342091350 | 23800 | 23850 | 23850 | 23800 | 885 |
| 541 | 20230703 | 101000 | 8321022650 | 23800 | 23800 | 23900 | 23750 | 2065 |
| 542 | 20230703 | 100900 | 8271835250 | 23700 | 23800 | 23800 | 23700 | 1040 |
| 543 | 20230703 | 100800 | 8247136600 | 23750 | 23800 | 23800 | 23750 | 647 |
| 544 | 20230703 | 100700 | 8231746050 | 23800 | 23750 | 23850 | 23700 | 3566 |
| 545 | 20230703 | 100600 | 8146893250 | 23700 | 23700 | 23750 | 23650 | 1424 |
| 546 | 20230703 | 100500 | 8113164050 | 23650 | 23700 | 23700 | 23600 | 1975 |
| 547 | 20230703 | 100400 | 8066454450 | 23650 | 23800 | 23850 | 23650 | 4588 |
| 548 | 20230703 | 100300 | 7957558250 | 23800 | 23800 | 23850 | 23800 | 504 |
| 549 | 20230703 | 100200 | 7945549500 | 23850 | 23800 | 23850 | 23800 | 310 |
| 550 | 20230703 | 100100 | 7938166450 | 23800 | 23950 | 23950 | 23750 | 3796 |
| 551 | 20230703 | 100000 | 7847733850 | 23900 | 23900 | 23950 | 23900 | 531 |
| 552 | 20230703 | 095900 | 7835041150 | 23900 | 23900 | 23950 | 23850 | 1266 |
| 553 | 20230703 | 095800 | 7804785450 | 23900 | 23900 | 23950 | 23850 | 815 |
| 554 | 20230703 | 095700 | 7785305300 | 23900 | 23900 | 23950 | 23900 | 1201 |
| 555 | 20230703 | 095600 | 7756601350 | 23900 | 23900 | 23950 | 23900 | 433 |
| 556 | 20230703 | 095500 | 7746249800 | 23900 | 23900 | 23950 | 23900 | 5935 |
| 557 | 20230703 | 095400 | 7604358900 | 23900 | 23850 | 23900 | 23800 | 5968 |
| 558 | 20230703 | 095300 | 7461914000 | 23800 | 23850 | 23850 | 23750 | 1187 |
| 559 | 20230703 | 095200 | 7433662400 | 23850 | 23800 | 23850 | 23800 | 5842 |
| 560 | 20230703 | 095100 | 7294353500 | 23800 | 23800 | 23850 | 23800 | 1544 |
| 561 | 20230703 | 095000 | 7257603550 | 23800 | 23850 | 23900 | 23800 | 1916 |
| 562 | 20230703 | 094900 | 7211892700 | 23800 | 23800 | 23900 | 23700 | 3338 |
| 563 | 20230703 | 094800 | 7132314000 | 23750 | 23750 | 23850 | 23700 | 4096 |
| 564 | 20230703 | 094700 | 7034906250 | 23750 | 23850 | 23850 | 23750 | 2865 |
| 565 | 20230703 | 094600 | 6966670750 | 23850 | 23800 | 23900 | 23800 | 6721 |
| 566 | 20230703 | 094500 | 6806498100 | 23800 | 23750 | 23800 | 23750 | 1512 |
| 567 | 20230703 | 094400 | 6770520300 | 23750 | 23750 | 23800 | 23700 | 1460 |
| 568 | 20230703 | 094300 | 6735811400 | 23800 | 23750 | 23800 | 23750 | 1573 |
| 569 | 20230703 | 094200 | 6698430700 | 23750 | 23750 | 23800 | 23750 | 945 |
| 570 | 20230703 | 094100 | 6675977100 | 23800 | 23650 | 23800 | 23650 | 5777 |
| 571 | 20230703 | 094000 | 6538792600 | 23700 | 23650 | 23700 | 23650 | 997 |
| 572 | 20230703 | 093900 | 6515212700 | 23650 | 23650 | 23700 | 23600 | 1161 |
| 573 | 20230703 | 093800 | 6487748750 | 23600 | 23600 | 23650 | 23550 | 1283 |
| 574 | 20230703 | 093700 | 6457461100 | 23600 | 23550 | 23650 | 23500 | 2719 |
| 575 | 20230703 | 093600 | 6393428350 | 23550 | 23600 | 23650 | 23500 | 3882 |
| 576 | 20230703 | 093500 | 6301904350 | 23600 | 23650 | 23700 | 23600 | 2590 |
| 577 | 20230703 | 093400 | 6240702100 | 23650 | 23800 | 23800 | 23650 | 4847 |
| 578 | 20230703 | 093300 | 6125730400 | 23800 | 23900 | 23900 | 23700 | 7603 |
| 579 | 20230703 | 093200 | 5944752550 | 23850 | 23900 | 23900 | 23850 | 6281 |
| 580 | 20230703 | 093100 | 5794672950 | 23900 | 23800 | 23900 | 23800 | 7408 |
| 581 | 20230703 | 093000 | 5617936200 | 23800 | 23750 | 23850 | 23750 | 10984 |
| 582 | 20230703 | 092900 | 5356478900 | 23750 | 23750 | 23800 | 23750 | 2895 |
| 583 | 20230703 | 092800 | 5287630850 | 23750 | 23750 | 23800 | 23700 | 3758 |
| 584 | 20230703 | 092700 | 5198369450 | 23700 | 23750 | 23800 | 23700 | 2174 |
| 585 | 20230703 | 092600 | 5146738200 | 23750 | 23750 | 23750 | 23650 | 6682 |
| 586 | 20230703 | 092500 | 4988259050 | 23750 | 23650 | 23800 | 23600 | 6670 |
| 587 | 20230703 | 092400 | 4830135750 | 23600 | 23600 | 23650 | 23500 | 2726 |
| 588 | 20230703 | 092300 | 4765825550 | 23600 | 23700 | 23700 | 23600 | 5558 |
| 589 | 20230703 | 092200 | 4634380950 | 23700 | 23700 | 23800 | 23700 | 4379 |
| 590 | 20230703 | 092100 | 4530493850 | 23700 | 23800 | 23850 | 23700 | 9552 |
| 591 | 20230703 | 092000 | 4303174600 | 23750 | 23900 | 23900 | 23650 | 20189 |
| 592 | 20230703 | 091900 | 3822349450 | 23900 | 23750 | 23900 | 23700 | 12520 |
| 593 | 20230703 | 091800 | 3524338650 | 23750 | 23600 | 23800 | 23550 | 11522 |
| 594 | 20230703 | 091700 | 3251371850 | 23600 | 23300 | 23600 | 23300 | 23108 |
| 595 | 20230703 | 091600 | 2710170400 | 23250 | 23050 | 23300 | 23050 | 14701 |
| 596 | 20230703 | 091500 | 2368824000 | 23100 | 23050 | 23150 | 23050 | 9843 |
| 597 | 20230703 | 091400 | 2141562650 | 23050 | 22850 | 23050 | 22850 | 14091 |
| 598 | 20230703 | 091300 | 1818070700 | 22850 | 22800 | 22900 | 22800 | 10911 |
| 599 | 20230703 | 091200 | 1568681150 | 22800 | 22800 | 22850 | 22800 | 1589 |
| 600 | 20230703 | 091100 | 1532442150 | 22800 | 22700 | 22850 | 22700 | 14479 |
| 601 | 20230703 | 091000 | 1202391250 | 22650 | 22650 | 22700 | 22650 | 1825 |
| 602 | 20230703 | 090900 | 1161048300 | 22650 | 22450 | 22750 | 22450 | 13202 |
| 603 | 20230703 | 090800 | 862491250 | 22450 | 22450 | 22500 | 22400 | 12352 |
| 604 | 20230703 | 090700 | 584672900 | 22450 | 22300 | 22500 | 22300 | 12265 |
| 605 | 20230703 | 090600 | 309705950 | 22300 | 22250 | 22300 | 22250 | 1537 |
| 606 | 20230703 | 090500 | 275442050 | 22300 | 22200 | 22300 | 22200 | 1119 |
| 607 | 20230703 | 090400 | 250559000 | 22200 | 22150 | 22200 | 22050 | 1562 |
| 608 | 20230703 | 090300 | 215922600 | 22100 | 22100 | 22150 | 22050 | 1019 |
| 609 | 20230703 | 090200 | 193430200 | 22100 | 22050 | 22100 | 21950 | 1356 |
| 610 | 20230703 | 090100 | 163523100 | 21900 | 21950 | 22000 | 21850 | 571 |
| 611 | 20230703 | 090000 | 150974200 | 22000 | 22000 | 22000 | 21850 | 6874 |