34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 191600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 31164 |
| 3 | 20230703 | 191500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 4 | 20230703 | 191400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 5 | 20230703 | 191300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 6 | 20230703 | 191200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 7 | 20230703 | 191100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 8 | 20230703 | 191000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 9 | 20230703 | 190900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 10 | 20230703 | 190800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 11 | 20230703 | 190700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 12 | 20230703 | 190600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 13 | 20230703 | 190500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 14 | 20230703 | 190400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 15 | 20230703 | 190300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 16 | 20230703 | 190200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 17 | 20230703 | 190100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 18 | 20230703 | 190000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 19 | 20230703 | 185900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 20 | 20230703 | 185800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 21 | 20230703 | 185700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 22 | 20230703 | 185600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 23 | 20230703 | 185500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 24 | 20230703 | 185400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 25 | 20230703 | 185300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 26 | 20230703 | 185200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 27 | 20230703 | 185100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 28 | 20230703 | 185000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 29 | 20230703 | 184900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 30 | 20230703 | 184800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 31 | 20230703 | 184700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 32 | 20230703 | 184600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 31164 |
| 33 | 20230703 | 184500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 34 | 20230703 | 184400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 35 | 20230703 | 184300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 36 | 20230703 | 184200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 37 | 20230703 | 184100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 38 | 20230703 | 184000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 39 | 20230703 | 183900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 40 | 20230703 | 183800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 41 | 20230703 | 183700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 42 | 20230703 | 183600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 43 | 20230703 | 183500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 44 | 20230703 | 183400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 45 | 20230703 | 183300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 46 | 20230703 | 183200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 47 | 20230703 | 183100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 48 | 20230703 | 183000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 49 | 20230703 | 182900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 50 | 20230703 | 182800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 51 | 20230703 | 182700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 52 | 20230703 | 182600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 53 | 20230703 | 182500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 54 | 20230703 | 182400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 55 | 20230703 | 182300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 56 | 20230703 | 182200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 57 | 20230703 | 182100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 58 | 20230703 | 182000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 59 | 20230703 | 181900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 60 | 20230703 | 181800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 61 | 20230703 | 181700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 62 | 20230703 | 181600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 31164 |
| 63 | 20230703 | 181500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 64 | 20230703 | 181400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 65 | 20230703 | 181300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 66 | 20230703 | 181200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 67 | 20230703 | 181100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 68 | 20230703 | 181000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 69 | 20230703 | 180900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 70 | 20230703 | 180800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 71 | 20230703 | 180700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 72 | 20230703 | 180600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 73 | 20230703 | 180500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 74 | 20230703 | 180400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 75 | 20230703 | 180300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 76 | 20230703 | 180200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 77 | 20230703 | 180100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 78 | 20230703 | 180000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 79 | 20230703 | 175900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 80 | 20230703 | 175800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 81 | 20230703 | 175700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 82 | 20230703 | 175600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 83 | 20230703 | 175500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 84 | 20230703 | 175400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 85 | 20230703 | 175300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 86 | 20230703 | 175200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 87 | 20230703 | 175100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 88 | 20230703 | 175000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 89 | 20230703 | 174900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 90 | 20230703 | 174800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 91 | 20230703 | 174700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 92 | 20230703 | 174600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 31164 |
| 93 | 20230703 | 174500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 94 | 20230703 | 174400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 95 | 20230703 | 174300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 96 | 20230703 | 174200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 97 | 20230703 | 174100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 98 | 20230703 | 174000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 99 | 20230703 | 173900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 100 | 20230703 | 173800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 101 | 20230703 | 173700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 102 | 20230703 | 173600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 103 | 20230703 | 173500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 104 | 20230703 | 173400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 105 | 20230703 | 173300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 106 | 20230703 | 173200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 107 | 20230703 | 173100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 108 | 20230703 | 173000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 109 | 20230703 | 172900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 110 | 20230703 | 172800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 111 | 20230703 | 172700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 112 | 20230703 | 172600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 113 | 20230703 | 172500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 114 | 20230703 | 172400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 115 | 20230703 | 172300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 116 | 20230703 | 172200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 117 | 20230703 | 172100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 118 | 20230703 | 172000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 119 | 20230703 | 171900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 120 | 20230703 | 171800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 121 | 20230703 | 171700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 122 | 20230703 | 171600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 31164 |
| 123 | 20230703 | 171500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 124 | 20230703 | 171400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 125 | 20230703 | 171300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 126 | 20230703 | 171200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 127 | 20230703 | 171100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 128 | 20230703 | 171000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 129 | 20230703 | 170900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 130 | 20230703 | 170800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 131 | 20230703 | 170700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 132 | 20230703 | 170600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 133 | 20230703 | 170500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 134 | 20230703 | 170400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 135 | 20230703 | 170300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 136 | 20230703 | 170200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 137 | 20230703 | 170100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 138 | 20230703 | 170000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 139 | 20230703 | 165900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 140 | 20230703 | 165800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 141 | 20230703 | 165700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 142 | 20230703 | 165600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 143 | 20230703 | 165500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 144 | 20230703 | 165400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 145 | 20230703 | 165300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 146 | 20230703 | 165200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 147 | 20230703 | 165100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 148 | 20230703 | 165000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 149 | 20230703 | 164900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 150 | 20230703 | 164800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 151 | 20230703 | 164700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 152 | 20230703 | 164600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 31164 |
| 153 | 20230703 | 164500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 154 | 20230703 | 164400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 155 | 20230703 | 164300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 156 | 20230703 | 164200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 157 | 20230703 | 164100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 158 | 20230703 | 164000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 159 | 20230703 | 163900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 160 | 20230703 | 163800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 161 | 20230703 | 163700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 162 | 20230703 | 163600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 163 | 20230703 | 163500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 164 | 20230703 | 163400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 165 | 20230703 | 163300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 166 | 20230703 | 163200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 167 | 20230703 | 163100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 168 | 20230703 | 163000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 169 | 20230703 | 162900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 170 | 20230703 | 162800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 171 | 20230703 | 162700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 172 | 20230703 | 162600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 173 | 20230703 | 162500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 174 | 20230703 | 162400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 175 | 20230703 | 162300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 176 | 20230703 | 162200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 177 | 20230703 | 162100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 178 | 20230703 | 162000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 179 | 20230703 | 161900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 180 | 20230703 | 161800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 181 | 20230703 | 161700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 182 | 20230703 | 161600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 31164 |
| 183 | 20230703 | 161500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 184 | 20230703 | 161400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 185 | 20230703 | 161300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 186 | 20230703 | 161200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 187 | 20230703 | 161100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 188 | 20230703 | 161000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 189 | 20230703 | 160900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 190 | 20230703 | 160800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 191 | 20230703 | 160700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 192 | 20230703 | 160600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 193 | 20230703 | 160500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 194 | 20230703 | 160400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 195 | 20230703 | 160300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 196 | 20230703 | 160200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 197 | 20230703 | 160100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 198 | 20230703 | 160000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 199 | 20230703 | 155900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 200 | 20230703 | 155800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 201 | 20230703 | 155700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 202 | 20230703 | 155600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 203 | 20230703 | 155500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 204 | 20230703 | 155400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 205 | 20230703 | 155300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 206 | 20230703 | 155200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 207 | 20230703 | 155100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 208 | 20230703 | 155000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 209 | 20230703 | 154900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 210 | 20230703 | 154800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 211 | 20230703 | 154700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 212 | 20230703 | 154600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 31164 |
| 213 | 20230703 | 154500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 214 | 20230703 | 154400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 215 | 20230703 | 154300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 216 | 20230703 | 154200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 217 | 20230703 | 154100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 218 | 20230703 | 154000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 219 | 20230703 | 153900 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 220 | 20230703 | 153800 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 221 | 20230703 | 153700 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 222 | 20230703 | 153600 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 223 | 20230703 | 153500 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 224 | 20230703 | 153400 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 225 | 20230703 | 153300 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 226 | 20230703 | 153200 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 227 | 20230703 | 153100 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 0 |
| 228 | 20230703 | 153000 | 78066251200 | 40400 | 40400 | 40400 | 40400 | 31164 |
| 229 | 20230703 | 152900 | 76807225600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 230 | 20230703 | 152800 | 76807225600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 231 | 20230703 | 152700 | 76807225600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 232 | 20230703 | 152600 | 76807225600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 233 | 20230703 | 152500 | 76807225600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 234 | 20230703 | 152400 | 76807225600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 235 | 20230703 | 152300 | 76807225600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 236 | 20230703 | 152200 | 76807225600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 237 | 20230703 | 152100 | 76807225600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 238 | 20230703 | 152000 | 76807225600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 239 | 20230703 | 151900 | 76807225600 | 40350 | 40300 | 40350 | 40300 | 3548 |
| 240 | 20230703 | 151800 | 76664178900 | 40300 | 40300 | 40350 | 40250 | 7431 |
| 241 | 20230703 | 151700 | 76364686500 | 40250 | 40300 | 40300 | 40250 | 2199 |
| 242 | 20230703 | 151600 | 76276101500 | 40250 | 40250 | 40300 | 40250 | 2108 |
| 243 | 20230703 | 151500 | 76191189950 | 40250 | 40200 | 40350 | 40200 | 4025 |
| 244 | 20230703 | 151400 | 76029069900 | 40200 | 40250 | 40250 | 40200 | 1487 |
| 245 | 20230703 | 151300 | 75969236900 | 40250 | 40150 | 40400 | 40100 | 31648 |
| 246 | 20230703 | 151200 | 74694847800 | 40150 | 40150 | 40200 | 40100 | 4662 |
| 247 | 20230703 | 151100 | 74507671550 | 40200 | 40150 | 40200 | 40150 | 3370 |
| 248 | 20230703 | 151000 | 74372352150 | 40150 | 40100 | 40200 | 40050 | 8724 |
| 249 | 20230703 | 150900 | 74022251200 | 40100 | 40100 | 40150 | 40000 | 18235 |
| 250 | 20230703 | 150800 | 73292192400 | 40100 | 40100 | 40150 | 40050 | 8422 |
| 251 | 20230703 | 150700 | 72954494300 | 40150 | 40150 | 40150 | 40100 | 2170 |
| 252 | 20230703 | 150600 | 72867420250 | 40100 | 40200 | 40200 | 40100 | 4882 |
| 253 | 20230703 | 150500 | 72671424350 | 40200 | 40150 | 40200 | 40100 | 4287 |
| 254 | 20230703 | 150400 | 72499259100 | 40200 | 40150 | 40200 | 40150 | 1763 |
| 255 | 20230703 | 150300 | 72428457450 | 40200 | 40150 | 40200 | 40150 | 3722 |
| 256 | 20230703 | 150200 | 72278993400 | 40200 | 40100 | 40200 | 40100 | 2892 |
| 257 | 20230703 | 150100 | 72162878400 | 40100 | 40150 | 40150 | 40100 | 1925 |
| 258 | 20230703 | 150000 | 72085614600 | 40100 | 40150 | 40200 | 40100 | 2474 |
| 259 | 20230703 | 145900 | 71986293900 | 40150 | 40150 | 40200 | 40100 | 5447 |
| 260 | 20230703 | 145800 | 71767694200 | 40150 | 40200 | 40200 | 40100 | 4304 |
| 261 | 20230703 | 145700 | 71594888000 | 40200 | 40150 | 40250 | 40100 | 6063 |
| 262 | 20230703 | 145600 | 71351151750 | 40150 | 40150 | 40200 | 40100 | 4690 |
| 263 | 20230703 | 145500 | 71162855200 | 40150 | 40150 | 40200 | 40150 | 3770 |
| 264 | 20230703 | 145400 | 71011482200 | 40150 | 40100 | 40200 | 40100 | 2786 |
| 265 | 20230703 | 145300 | 70899641150 | 40100 | 40150 | 40150 | 40100 | 1893 |
| 266 | 20230703 | 145200 | 70823658050 | 40150 | 40150 | 40200 | 40100 | 5100 |
| 267 | 20230703 | 145100 | 70618894100 | 40150 | 40200 | 40200 | 40150 | 4967 |
| 268 | 20230703 | 145000 | 70419463750 | 40150 | 40150 | 40200 | 40150 | 404 |
| 269 | 20230703 | 144900 | 70403240250 | 40150 | 40150 | 40200 | 40150 | 873 |
| 270 | 20230703 | 144800 | 70368176100 | 40150 | 40150 | 40200 | 40150 | 435 |
| 271 | 20230703 | 144700 | 70350706650 | 40150 | 40150 | 40200 | 40150 | 1270 |
| 272 | 20230703 | 144600 | 70299701500 | 40200 | 40200 | 40250 | 40150 | 1738 |
| 273 | 20230703 | 144500 | 70229837950 | 40200 | 40250 | 40250 | 40200 | 1268 |
| 274 | 20230703 | 144400 | 70178855050 | 40200 | 40200 | 40250 | 40200 | 1002 |
| 275 | 20230703 | 144300 | 70138553850 | 40200 | 40250 | 40250 | 40200 | 622 |
| 276 | 20230703 | 144200 | 70113546600 | 40200 | 40200 | 40250 | 40200 | 3151 |
| 277 | 20230703 | 144100 | 69986853100 | 40200 | 40200 | 40250 | 40200 | 868 |
| 278 | 20230703 | 144000 | 69951955750 | 40200 | 40250 | 40250 | 40200 | 583 |
| 279 | 20230703 | 143900 | 69928511800 | 40200 | 40250 | 40300 | 40200 | 3711 |
| 280 | 20230703 | 143800 | 69779139850 | 40250 | 40250 | 40300 | 40250 | 2026 |
| 281 | 20230703 | 143700 | 69697533700 | 40250 | 40300 | 40300 | 40250 | 1195 |
| 282 | 20230703 | 143600 | 69649417350 | 40250 | 40250 | 40300 | 40250 | 1677 |
| 283 | 20230703 | 143500 | 69581915900 | 40250 | 40250 | 40300 | 40250 | 1268 |
| 284 | 20230703 | 143400 | 69530866950 | 40300 | 40250 | 40300 | 40250 | 214 |
| 285 | 20230703 | 143300 | 69522248400 | 40250 | 40300 | 40300 | 40250 | 2199 |
| 286 | 20230703 | 143200 | 69433681250 | 40300 | 40250 | 40300 | 40250 | 514 |
| 287 | 20230703 | 143100 | 69412984350 | 40250 | 40300 | 40300 | 40250 | 934 |
| 288 | 20230703 | 143000 | 69375381400 | 40250 | 40250 | 40300 | 40250 | 3707 |
| 289 | 20230703 | 142900 | 69226038900 | 40250 | 40300 | 40350 | 40250 | 2507 |
| 290 | 20230703 | 142800 | 69125020750 | 40300 | 40350 | 40400 | 40250 | 3324 |
| 291 | 20230703 | 142700 | 68991029150 | 40350 | 40350 | 40400 | 40300 | 4412 |
| 292 | 20230703 | 142600 | 68812983450 | 40350 | 40250 | 40350 | 40250 | 2278 |
| 293 | 20230703 | 142500 | 68721097200 | 40300 | 40250 | 40350 | 40250 | 3916 |
| 294 | 20230703 | 142400 | 68563295100 | 40250 | 40200 | 40300 | 40200 | 2521 |
| 295 | 20230703 | 142300 | 68461831650 | 40200 | 40200 | 40250 | 40200 | 1593 |
| 296 | 20230703 | 142200 | 68397776600 | 40250 | 40200 | 40250 | 40200 | 2013 |
| 297 | 20230703 | 142100 | 68316767700 | 40250 | 40250 | 40300 | 40150 | 8390 |
| 298 | 20230703 | 142000 | 67979367200 | 40200 | 40200 | 40250 | 40200 | 2017 |
| 299 | 20230703 | 141900 | 67898245900 | 40250 | 40150 | 40250 | 40150 | 2871 |
| 300 | 20230703 | 141800 | 67782785950 | 40200 | 40100 | 40200 | 40100 | 2100 |
| 301 | 20230703 | 141700 | 67698496150 | 40100 | 40050 | 40150 | 40050 | 12801 |
| 302 | 20230703 | 141600 | 67185409850 | 40050 | 40150 | 40150 | 40050 | 7873 |
| 303 | 20230703 | 141500 | 66869787750 | 40150 | 40150 | 40200 | 40100 | 6797 |
| 304 | 20230703 | 141400 | 66596788850 | 40150 | 40200 | 40250 | 40150 | 928 |
| 305 | 20230703 | 141300 | 66559491850 | 40200 | 40200 | 40250 | 40150 | 3308 |
| 306 | 20230703 | 141200 | 66426529050 | 40150 | 40150 | 40200 | 40150 | 1878 |
| 307 | 20230703 | 141100 | 66351059200 | 40200 | 40150 | 40200 | 40150 | 1477 |
| 308 | 20230703 | 141000 | 66291741000 | 40200 | 40200 | 40200 | 40150 | 1074 |
| 309 | 20230703 | 140900 | 66248606600 | 40200 | 40200 | 40250 | 40150 | 4991 |
| 310 | 20230703 | 140800 | 66047950650 | 40250 | 40200 | 40250 | 40200 | 3332 |
| 311 | 20230703 | 140700 | 65913971100 | 40250 | 40300 | 40350 | 40200 | 5934 |
| 312 | 20230703 | 140600 | 65675068200 | 40300 | 40300 | 40300 | 40250 | 4798 |
| 313 | 20230703 | 140500 | 65481752300 | 40300 | 40250 | 40300 | 40250 | 3428 |
| 314 | 20230703 | 140400 | 65343627800 | 40250 | 40300 | 40300 | 40250 | 4423 |
| 315 | 20230703 | 140300 | 65165590200 | 40250 | 40300 | 40350 | 40250 | 3643 |
| 316 | 20230703 | 140200 | 65018859050 | 40300 | 40350 | 40350 | 40300 | 1728 |
| 317 | 20230703 | 140100 | 64949214700 | 40300 | 40350 | 40350 | 40300 | 1442 |
| 318 | 20230703 | 140000 | 64891098250 | 40350 | 40300 | 40350 | 40300 | 6221 |
| 319 | 20230703 | 135900 | 64640365200 | 40350 | 40400 | 40400 | 40300 | 12589 |
| 320 | 20230703 | 135800 | 64132108750 | 40450 | 40450 | 40500 | 40400 | 3260 |
| 321 | 20230703 | 135700 | 64000252400 | 40450 | 40450 | 40450 | 40400 | 1526 |
| 322 | 20230703 | 135600 | 63938596750 | 40400 | 40500 | 40500 | 40350 | 10420 |
| 323 | 20230703 | 135500 | 63517329450 | 40500 | 40450 | 40500 | 40450 | 2950 |
| 324 | 20230703 | 135400 | 63397877950 | 40500 | 40550 | 40550 | 40450 | 5780 |
| 325 | 20230703 | 135300 | 63163936200 | 40550 | 40500 | 40600 | 40450 | 9637 |
| 326 | 20230703 | 135200 | 62773541450 | 40600 | 40600 | 40600 | 40500 | 4277 |
| 327 | 20230703 | 135100 | 62600138950 | 40600 | 40600 | 40650 | 40550 | 7710 |
| 328 | 20230703 | 135000 | 62286972150 | 40600 | 40550 | 40650 | 40550 | 6264 |
| 329 | 20230703 | 134900 | 62032549300 | 40600 | 40500 | 40600 | 40450 | 5820 |
| 330 | 20230703 | 134800 | 61796661700 | 40500 | 40500 | 40550 | 40450 | 3788 |
| 331 | 20230703 | 134700 | 61643213300 | 40550 | 40650 | 40650 | 40500 | 6356 |
| 332 | 20230703 | 134600 | 61385317250 | 40650 | 40700 | 40700 | 40450 | 11788 |
| 333 | 20230703 | 134500 | 60906871350 | 40650 | 40450 | 40700 | 40400 | 32547 |
| 334 | 20230703 | 134400 | 59587117500 | 40450 | 40450 | 40500 | 40400 | 20748 |
| 335 | 20230703 | 134300 | 58747388850 | 40450 | 40350 | 40500 | 40350 | 17836 |
| 336 | 20230703 | 134200 | 58026128550 | 40350 | 40300 | 40400 | 40250 | 12343 |
| 337 | 20230703 | 134100 | 57528399700 | 40250 | 40250 | 40300 | 40250 | 1663 |
| 338 | 20230703 | 134000 | 57461399600 | 40250 | 40250 | 40300 | 40250 | 2009 |
| 339 | 20230703 | 133900 | 57380516200 | 40250 | 40300 | 40350 | 40200 | 5199 |
| 340 | 20230703 | 133800 | 57171190400 | 40350 | 40300 | 40350 | 40250 | 2711 |
| 341 | 20230703 | 133700 | 57061922950 | 40300 | 40400 | 40400 | 40300 | 5730 |
| 342 | 20230703 | 133600 | 56830667600 | 40350 | 40250 | 40400 | 40250 | 28196 |
| 343 | 20230703 | 133500 | 55693061050 | 40300 | 40300 | 40300 | 40200 | 6259 |
| 344 | 20230703 | 133400 | 55441006550 | 40300 | 40050 | 40300 | 40050 | 30281 |
| 345 | 20230703 | 133300 | 54224238950 | 40050 | 40050 | 40100 | 40000 | 8246 |
| 346 | 20230703 | 133200 | 53894081650 | 40050 | 40050 | 40100 | 40050 | 2140 |
| 347 | 20230703 | 133100 | 53808291250 | 40050 | 40000 | 40100 | 40000 | 856 |
| 348 | 20230703 | 133000 | 53774029750 | 40050 | 40050 | 40100 | 40000 | 5110 |
| 349 | 20230703 | 132900 | 53569442600 | 40050 | 40100 | 40100 | 40050 | 647 |
| 350 | 20230703 | 132800 | 53543519100 | 40100 | 40150 | 40150 | 40050 | 2476 |
| 351 | 20230703 | 132700 | 53444299300 | 40150 | 40150 | 40150 | 40100 | 967 |
| 352 | 20230703 | 132600 | 53405513500 | 40150 | 40150 | 40150 | 40100 | 4330 |
| 353 | 20230703 | 132500 | 53231759850 | 40100 | 40150 | 40150 | 40100 | 709 |
| 354 | 20230703 | 132400 | 53203321550 | 40100 | 40150 | 40150 | 40100 | 1708 |
| 355 | 20230703 | 132300 | 53134766500 | 40150 | 40050 | 40200 | 40050 | 10745 |
| 356 | 20230703 | 132200 | 52703544050 | 40050 | 40100 | 40100 | 40000 | 10321 |
| 357 | 20230703 | 132100 | 52290292600 | 40100 | 40100 | 40100 | 40050 | 1046 |
| 358 | 20230703 | 132000 | 52248369750 | 40100 | 40050 | 40100 | 40000 | 1161 |
| 359 | 20230703 | 131900 | 52201855300 | 40050 | 40050 | 40100 | 39900 | 8803 |
| 360 | 20230703 | 131800 | 51849933250 | 40050 | 40150 | 40150 | 40000 | 5857 |
| 361 | 20230703 | 131700 | 51615287750 | 40150 | 40100 | 40150 | 40100 | 7366 |
| 362 | 20230703 | 131600 | 51319626050 | 40100 | 40100 | 40150 | 40100 | 2177 |
| 363 | 20230703 | 131500 | 51232307500 | 40100 | 40050 | 40150 | 40050 | 8268 |
| 364 | 20230703 | 131400 | 50900742750 | 40100 | 39950 | 40100 | 39950 | 11682 |
| 365 | 20230703 | 131300 | 50433240100 | 40000 | 39950 | 40000 | 39950 | 786 |
| 366 | 20230703 | 131200 | 50401823300 | 39950 | 39950 | 40000 | 39950 | 659 |
| 367 | 20230703 | 131100 | 50375494300 | 39950 | 39900 | 39950 | 39900 | 4041 |
| 368 | 20230703 | 131000 | 50214124200 | 39900 | 39900 | 39900 | 39850 | 4509 |
| 369 | 20230703 | 130900 | 50034237850 | 39850 | 39850 | 39900 | 39850 | 1385 |
| 370 | 20230703 | 130800 | 49979007200 | 39850 | 39850 | 39900 | 39850 | 1301 |
| 371 | 20230703 | 130700 | 49927148950 | 39900 | 39800 | 39900 | 39800 | 5982 |
| 372 | 20230703 | 130600 | 49688795100 | 39850 | 39800 | 39850 | 39800 | 736 |
| 373 | 20230703 | 130500 | 49659481000 | 39850 | 39850 | 39850 | 39800 | 1380 |
| 374 | 20230703 | 130400 | 49604522400 | 39800 | 39900 | 39900 | 39800 | 3470 |
| 375 | 20230703 | 130300 | 49466247000 | 39850 | 39850 | 39900 | 39800 | 5462 |
| 376 | 20230703 | 130200 | 49248586200 | 39850 | 39850 | 39900 | 39800 | 3835 |
| 377 | 20230703 | 130100 | 49095777850 | 39800 | 39850 | 39850 | 39800 | 1907 |
| 378 | 20230703 | 130000 | 49019790950 | 39850 | 39850 | 39900 | 39850 | 832 |
| 379 | 20230703 | 125900 | 48986635200 | 39900 | 39900 | 39950 | 39850 | 7303 |
| 380 | 20230703 | 125800 | 48695480200 | 39900 | 39900 | 39900 | 39850 | 3095 |
| 381 | 20230703 | 125700 | 48572007250 | 39850 | 39900 | 39900 | 39850 | 832 |
| 382 | 20230703 | 125600 | 48538844350 | 39900 | 39850 | 39900 | 39850 | 906 |
| 383 | 20230703 | 125500 | 48502738050 | 39900 | 39800 | 39900 | 39800 | 4073 |
| 384 | 20230703 | 125400 | 48340343350 | 39800 | 39800 | 39850 | 39800 | 966 |
| 385 | 20230703 | 125300 | 48301876750 | 39800 | 39850 | 39850 | 39800 | 2207 |
| 386 | 20230703 | 125200 | 48214029800 | 39800 | 39800 | 39850 | 39800 | 842 |
| 387 | 20230703 | 125100 | 48180500350 | 39850 | 39800 | 39850 | 39800 | 736 |
| 388 | 20230703 | 125000 | 48151205600 | 39800 | 39850 | 39850 | 39800 | 430 |
| 389 | 20230703 | 124900 | 48134083100 | 39800 | 39800 | 39850 | 39800 | 153 |
| 390 | 20230703 | 124800 | 48127992250 | 39800 | 39800 | 39850 | 39750 | 1257 |
| 391 | 20230703 | 124700 | 48077959750 | 39800 | 39800 | 39850 | 39750 | 2152 |
| 392 | 20230703 | 124600 | 47992314500 | 39800 | 39800 | 39850 | 39800 | 707 |
| 393 | 20230703 | 124500 | 47964169350 | 39800 | 39800 | 39850 | 39800 | 1459 |
| 394 | 20230703 | 124400 | 47906099850 | 39800 | 39850 | 39900 | 39800 | 3808 |
| 395 | 20230703 | 124300 | 47754487800 | 39900 | 39900 | 39900 | 39850 | 1824 |
| 396 | 20230703 | 124200 | 47681794100 | 39850 | 39800 | 39900 | 39800 | 9757 |
| 397 | 20230703 | 124100 | 47293256850 | 39800 | 39800 | 40000 | 39800 | 7300 |
| 398 | 20230703 | 124000 | 47002049900 | 39800 | 39900 | 39900 | 39800 | 606 |
| 399 | 20230703 | 123900 | 46977906800 | 39850 | 39850 | 39900 | 39850 | 1938 |
| 400 | 20230703 | 123800 | 46900668000 | 39850 | 39850 | 39900 | 39800 | 916 |
| 401 | 20230703 | 123700 | 46864144450 | 39800 | 39800 | 39900 | 39800 | 6552 |
| 402 | 20230703 | 123600 | 46603117500 | 39800 | 39850 | 39850 | 39750 | 7679 |
| 403 | 20230703 | 123500 | 46297734450 | 39800 | 39850 | 39900 | 39800 | 3455 |
| 404 | 20230703 | 123400 | 46160076400 | 39850 | 39850 | 39900 | 39850 | 2221 |
| 405 | 20230703 | 123300 | 46071542050 | 39900 | 39850 | 39900 | 39850 | 372 |
| 406 | 20230703 | 123200 | 46056714900 | 39850 | 39850 | 39900 | 39850 | 1491 |
| 407 | 20230703 | 123100 | 45997290350 | 39850 | 39900 | 39900 | 39850 | 1177 |
| 408 | 20230703 | 123000 | 45950353250 | 39900 | 39900 | 39900 | 39850 | 1701 |
| 409 | 20230703 | 122900 | 45882515600 | 39900 | 39900 | 39950 | 39850 | 1432 |
| 410 | 20230703 | 122800 | 45825387950 | 39900 | 39900 | 39950 | 39900 | 1091 |
| 411 | 20230703 | 122700 | 45781847750 | 39900 | 39950 | 39950 | 39900 | 2143 |
| 412 | 20230703 | 122600 | 45696266700 | 39900 | 39850 | 39950 | 39800 | 9220 |
| 413 | 20230703 | 122500 | 45328501800 | 39850 | 39750 | 39900 | 39750 | 2240 |
| 414 | 20230703 | 122400 | 45239344550 | 39750 | 39850 | 39850 | 39750 | 8661 |
| 415 | 20230703 | 122300 | 44894565050 | 39900 | 39850 | 39900 | 39850 | 1374 |
| 416 | 20230703 | 122200 | 44839810350 | 39850 | 39850 | 39900 | 39850 | 3494 |
| 417 | 20230703 | 122100 | 44700568700 | 39900 | 39900 | 39900 | 39850 | 2925 |
| 418 | 20230703 | 122000 | 44583963550 | 39850 | 39850 | 39900 | 39850 | 1139 |
| 419 | 20230703 | 121900 | 44538552800 | 39900 | 39850 | 39900 | 39850 | 2223 |
| 420 | 20230703 | 121800 | 44449950800 | 39900 | 39900 | 39950 | 39850 | 1138 |
| 421 | 20230703 | 121700 | 44404544500 | 39900 | 39850 | 39900 | 39850 | 1619 |
| 422 | 20230703 | 121600 | 44339976000 | 39850 | 39900 | 39900 | 39850 | 417 |
| 423 | 20230703 | 121500 | 44323341500 | 39850 | 39900 | 39900 | 39850 | 1810 |
| 424 | 20230703 | 121400 | 44251128300 | 39900 | 39900 | 39900 | 39850 | 2194 |
| 425 | 20230703 | 121300 | 44163680500 | 39900 | 39850 | 39900 | 39850 | 627 |
| 426 | 20230703 | 121200 | 44138663650 | 39900 | 39900 | 39950 | 39850 | 2175 |
| 427 | 20230703 | 121100 | 44051879850 | 39900 | 39850 | 39950 | 39850 | 1397 |
| 428 | 20230703 | 121000 | 43996154950 | 39850 | 39900 | 39950 | 39850 | 1939 |
| 429 | 20230703 | 120900 | 43918792000 | 39900 | 39850 | 39950 | 39850 | 4734 |
| 430 | 20230703 | 120800 | 43729897550 | 39850 | 39850 | 39900 | 39850 | 647 |
| 431 | 20230703 | 120700 | 43704108500 | 39850 | 39900 | 39900 | 39850 | 340 |
| 432 | 20230703 | 120600 | 43690558100 | 39900 | 39850 | 39900 | 39850 | 458 |
| 433 | 20230703 | 120500 | 43672295950 | 39850 | 39900 | 39900 | 39850 | 6445 |
| 434 | 20230703 | 120400 | 43415327750 | 39900 | 39950 | 39950 | 39900 | 628 |
| 435 | 20230703 | 120300 | 43390263550 | 39950 | 40000 | 40000 | 39900 | 2093 |
| 436 | 20230703 | 120200 | 43306716050 | 39950 | 39950 | 40000 | 39900 | 2656 |
| 437 | 20230703 | 120100 | 43200517350 | 39900 | 39950 | 39950 | 39900 | 886 |
| 438 | 20230703 | 120000 | 43165125200 | 39950 | 39900 | 40000 | 39900 | 1549 |
| 439 | 20230703 | 115900 | 43103249900 | 39900 | 39900 | 39950 | 39900 | 1013 |
| 440 | 20230703 | 115800 | 43062785750 | 39900 | 39900 | 39950 | 39900 | 383 |
| 441 | 20230703 | 115700 | 43047499100 | 39900 | 39900 | 39950 | 39900 | 5893 |
| 442 | 20230703 | 115600 | 42812136200 | 39900 | 39850 | 39950 | 39850 | 1484 |
| 443 | 20230703 | 115500 | 42752912050 | 39900 | 39850 | 39900 | 39850 | 2056 |
| 444 | 20230703 | 115400 | 42670887900 | 39850 | 39850 | 39900 | 39850 | 487 |
| 445 | 20230703 | 115300 | 42651473500 | 39850 | 39850 | 39900 | 39850 | 1763 |
| 446 | 20230703 | 115200 | 42581216800 | 39900 | 39850 | 39900 | 39850 | 907 |
| 447 | 20230703 | 115100 | 42545056700 | 39850 | 39800 | 39900 | 39800 | 11307 |
| 448 | 20230703 | 115000 | 42094007800 | 39800 | 39800 | 39850 | 39800 | 506 |
| 449 | 20230703 | 114900 | 42073858000 | 39800 | 39850 | 39850 | 39800 | 366 |
| 450 | 20230703 | 114800 | 42059283050 | 39850 | 39800 | 39850 | 39800 | 2041 |
| 451 | 20230703 | 114700 | 41978000200 | 39850 | 39800 | 39850 | 39750 | 1683 |
| 452 | 20230703 | 114600 | 41911013700 | 39800 | 39800 | 39850 | 39800 | 600 |
| 453 | 20230703 | 114500 | 41887133600 | 39800 | 39800 | 39850 | 39750 | 7839 |
| 454 | 20230703 | 114400 | 41575231250 | 39800 | 39800 | 39850 | 39800 | 244 |
| 455 | 20230703 | 114300 | 41565515000 | 39800 | 39800 | 39850 | 39800 | 3444 |
| 456 | 20230703 | 114200 | 41428288150 | 39800 | 39800 | 39850 | 39800 | 318 |
| 457 | 20230703 | 114100 | 41415626850 | 39800 | 39800 | 39850 | 39800 | 2848 |
| 458 | 20230703 | 114000 | 41302276250 | 39800 | 39850 | 39850 | 39800 | 1130 |
| 459 | 20230703 | 113900 | 41257288300 | 39800 | 39850 | 39850 | 39800 | 529 |
| 460 | 20230703 | 113800 | 41236228600 | 39850 | 39850 | 39850 | 39800 | 563 |
| 461 | 20230703 | 113700 | 41213807850 | 39800 | 39850 | 39850 | 39800 | 4550 |
| 462 | 20230703 | 113600 | 41032554900 | 39850 | 39850 | 39900 | 39850 | 2173 |
| 463 | 20230703 | 113500 | 40945951150 | 39900 | 39900 | 39900 | 39850 | 668 |
| 464 | 20230703 | 113400 | 40919322900 | 39850 | 39900 | 39900 | 39850 | 108 |
| 465 | 20230703 | 113300 | 40915017900 | 39900 | 39900 | 39900 | 39850 | 882 |
| 466 | 20230703 | 113200 | 40879863700 | 39850 | 39850 | 39900 | 39800 | 1775 |
| 467 | 20230703 | 113100 | 40809127900 | 39850 | 39850 | 39900 | 39850 | 1670 |
| 468 | 20230703 | 113000 | 40742571750 | 39850 | 39900 | 39900 | 39850 | 2036 |
| 469 | 20230703 | 112900 | 40661418300 | 39900 | 39900 | 39900 | 39850 | 538 |
| 470 | 20230703 | 112800 | 40639954700 | 39900 | 39900 | 39900 | 39800 | 3856 |
| 471 | 20230703 | 112700 | 40486313250 | 39900 | 39900 | 39900 | 39850 | 690 |
| 472 | 20230703 | 112600 | 40458813250 | 39900 | 39900 | 39900 | 39850 | 502 |
| 473 | 20230703 | 112500 | 40438796450 | 39850 | 39850 | 39900 | 39850 | 545 |
| 474 | 20230703 | 112400 | 40417074850 | 39850 | 39850 | 39900 | 39850 | 1103 |
| 475 | 20230703 | 112300 | 40373113050 | 39850 | 39850 | 39900 | 39850 | 1696 |
| 476 | 20230703 | 112200 | 40305510750 | 39850 | 39850 | 39900 | 39800 | 5619 |
| 477 | 20230703 | 112100 | 40081581600 | 39850 | 39800 | 39850 | 39800 | 615 |
| 478 | 20230703 | 112000 | 40057100300 | 39800 | 39850 | 39850 | 39800 | 1320 |
| 479 | 20230703 | 111900 | 40004550150 | 39850 | 39800 | 39850 | 39800 | 521 |
| 480 | 20230703 | 111800 | 39983803550 | 39800 | 39750 | 39850 | 39750 | 7704 |
| 481 | 20230703 | 111700 | 39677155500 | 39750 | 39750 | 39800 | 39700 | 3812 |
| 482 | 20230703 | 111600 | 39525625950 | 39750 | 39700 | 39800 | 39700 | 4687 |
| 483 | 20230703 | 111500 | 39339312050 | 39750 | 39700 | 39750 | 39700 | 1770 |
| 484 | 20230703 | 111400 | 39269027900 | 39700 | 39750 | 39750 | 39700 | 869 |
| 485 | 20230703 | 111300 | 39234495950 | 39750 | 39800 | 39800 | 39700 | 7426 |
| 486 | 20230703 | 111200 | 38939346300 | 39800 | 39750 | 39800 | 39750 | 816 |
| 487 | 20230703 | 111100 | 38906902400 | 39800 | 39750 | 39800 | 39750 | 8250 |
| 488 | 20230703 | 111000 | 38578849750 | 39750 | 39750 | 39800 | 39750 | 775 |
| 489 | 20230703 | 110900 | 38548031700 | 39750 | 39750 | 39800 | 39750 | 1427 |
| 490 | 20230703 | 110800 | 38491307000 | 39750 | 39800 | 39800 | 39750 | 1417 |
| 491 | 20230703 | 110700 | 38434974450 | 39800 | 39800 | 39800 | 39750 | 6574 |
| 492 | 20230703 | 110600 | 38173649650 | 39750 | 39850 | 39850 | 39750 | 2129 |
| 493 | 20230703 | 110500 | 38088944450 | 39850 | 39800 | 39850 | 39800 | 347 |
| 494 | 20230703 | 110400 | 38075125650 | 39800 | 39750 | 39800 | 39750 | 1939 |
| 495 | 20230703 | 110300 | 37997980450 | 39800 | 39800 | 39850 | 39750 | 1452 |
| 496 | 20230703 | 110200 | 37940195600 | 39800 | 39750 | 39850 | 39750 | 1510 |
| 497 | 20230703 | 110100 | 37880104900 | 39750 | 39800 | 39800 | 39750 | 2533 |
| 498 | 20230703 | 110000 | 37779320250 | 39800 | 39750 | 39800 | 39750 | 3580 |
| 499 | 20230703 | 105900 | 37636901300 | 39750 | 39750 | 39800 | 39700 | 1649 |
| 500 | 20230703 | 105800 | 37571337050 | 39750 | 39800 | 39800 | 39750 | 2455 |
| 501 | 20230703 | 105700 | 37473744400 | 39800 | 39750 | 39800 | 39700 | 3799 |
| 502 | 20230703 | 105600 | 37322742750 | 39750 | 39750 | 39800 | 39700 | 3681 |
| 503 | 20230703 | 105500 | 37176415950 | 39750 | 39750 | 39800 | 39750 | 7158 |
| 504 | 20230703 | 105400 | 36891879200 | 39800 | 39800 | 39800 | 39750 | 1101 |
| 505 | 20230703 | 105300 | 36848073100 | 39800 | 39800 | 39800 | 39750 | 2703 |
| 506 | 20230703 | 105200 | 36740497000 | 39750 | 39800 | 39800 | 39750 | 1204 |
| 507 | 20230703 | 105100 | 36692613650 | 39800 | 39750 | 39800 | 39700 | 2334 |
| 508 | 20230703 | 105000 | 36599863250 | 39700 | 39750 | 39750 | 39700 | 10593 |
| 509 | 20230703 | 104900 | 36179066150 | 39750 | 39800 | 39800 | 39700 | 8815 |
| 510 | 20230703 | 104800 | 35828586050 | 39800 | 39850 | 39850 | 39800 | 2699 |
| 511 | 20230703 | 104700 | 35721157100 | 39800 | 39800 | 39850 | 39750 | 5014 |
| 512 | 20230703 | 104600 | 35521585200 | 39800 | 39900 | 39900 | 39750 | 8809 |
| 513 | 20230703 | 104500 | 35170876500 | 39900 | 39950 | 39950 | 39850 | 9019 |
| 514 | 20230703 | 104400 | 34811048450 | 39900 | 39950 | 39950 | 39900 | 5549 |
| 515 | 20230703 | 104300 | 34589483150 | 39950 | 39950 | 40000 | 39900 | 5030 |
| 516 | 20230703 | 104200 | 34388474150 | 40000 | 40000 | 40050 | 39950 | 10255 |
| 517 | 20230703 | 104100 | 33978331800 | 40000 | 40000 | 40050 | 40000 | 2267 |
| 518 | 20230703 | 104000 | 33887651450 | 40000 | 40000 | 40050 | 40000 | 935 |
| 519 | 20230703 | 103900 | 33850240000 | 40000 | 40050 | 40100 | 40000 | 14304 |
| 520 | 20230703 | 103800 | 33277373600 | 40050 | 40000 | 40050 | 39950 | 2060 |
| 521 | 20230703 | 103700 | 33194959250 | 40000 | 40050 | 40100 | 39950 | 25898 |
| 522 | 20230703 | 103600 | 32158541050 | 40050 | 39950 | 40050 | 39950 | 5231 |
| 523 | 20230703 | 103500 | 31949278650 | 39950 | 40000 | 40000 | 39950 | 760 |
| 524 | 20230703 | 103400 | 31918910350 | 39950 | 39950 | 40000 | 39900 | 5205 |
| 525 | 20230703 | 103300 | 31710939000 | 40000 | 39900 | 40000 | 39900 | 4612 |
| 526 | 20230703 | 103200 | 31526660700 | 39900 | 39900 | 39950 | 39850 | 2833 |
| 527 | 20230703 | 103100 | 31413586550 | 39850 | 39800 | 39900 | 39800 | 5113 |
| 528 | 20230703 | 103000 | 31209822750 | 39800 | 39850 | 39850 | 39800 | 1303 |
| 529 | 20230703 | 102900 | 31157955600 | 39800 | 39850 | 39850 | 39800 | 1240 |
| 530 | 20230703 | 102800 | 31108599500 | 39850 | 39800 | 39850 | 39750 | 3488 |
| 531 | 20230703 | 102700 | 30969785150 | 39800 | 39800 | 39800 | 39750 | 1151 |
| 532 | 20230703 | 102600 | 30924017750 | 39800 | 39750 | 39800 | 39750 | 2914 |
| 533 | 20230703 | 102500 | 30808179550 | 39750 | 39700 | 39750 | 39700 | 2778 |
| 534 | 20230703 | 102400 | 30697867850 | 39700 | 39750 | 39800 | 39700 | 2286 |
| 535 | 20230703 | 102300 | 30606999250 | 39750 | 39750 | 39800 | 39750 | 2471 |
| 536 | 20230703 | 102200 | 30508770000 | 39750 | 39800 | 39800 | 39750 | 1763 |
| 537 | 20230703 | 102100 | 30438667800 | 39750 | 39800 | 39850 | 39750 | 10761 |
| 538 | 20230703 | 102000 | 30010706800 | 39800 | 39850 | 39900 | 39800 | 2757 |
| 539 | 20230703 | 101900 | 29900904350 | 39850 | 39850 | 39900 | 39850 | 4936 |
| 540 | 20230703 | 101800 | 29704154200 | 39900 | 39900 | 39950 | 39850 | 5462 |
| 541 | 20230703 | 101700 | 29486213700 | 39900 | 39950 | 39950 | 39900 | 4598 |
| 542 | 20230703 | 101600 | 29302743200 | 39950 | 39900 | 39950 | 39900 | 1359 |
| 543 | 20230703 | 101500 | 29248490800 | 39900 | 39850 | 39950 | 39850 | 1311 |
| 544 | 20230703 | 101400 | 29196182250 | 39850 | 39850 | 39900 | 39850 | 942 |
| 545 | 20230703 | 101300 | 29158605950 | 39850 | 39850 | 39950 | 39850 | 6197 |
| 546 | 20230703 | 101200 | 28911427950 | 39850 | 39850 | 39900 | 39850 | 2782 |
| 547 | 20230703 | 101100 | 28800510150 | 39850 | 39700 | 39850 | 39650 | 12163 |
| 548 | 20230703 | 101000 | 28316792200 | 39700 | 39750 | 39750 | 39700 | 5709 |
| 549 | 20230703 | 100900 | 28090128850 | 39700 | 39700 | 39750 | 39700 | 7570 |
| 550 | 20230703 | 100800 | 27789583000 | 39750 | 39800 | 39800 | 39700 | 6764 |
| 551 | 20230703 | 100700 | 27520743600 | 39750 | 39750 | 39800 | 39750 | 3711 |
| 552 | 20230703 | 100600 | 27373215100 | 39750 | 39800 | 39800 | 39750 | 3776 |
| 553 | 20230703 | 100500 | 27223077350 | 39800 | 39800 | 39850 | 39750 | 3868 |
| 554 | 20230703 | 100400 | 27069138550 | 39800 | 39800 | 39800 | 39800 | 931 |
| 555 | 20230703 | 100300 | 27032084750 | 39800 | 39750 | 39850 | 39750 | 4856 |
| 556 | 20230703 | 100200 | 26838920500 | 39750 | 39800 | 39800 | 39700 | 6526 |
| 557 | 20230703 | 100100 | 26579599450 | 39800 | 39850 | 39850 | 39800 | 2118 |
| 558 | 20230703 | 100000 | 26495277300 | 39800 | 39700 | 39850 | 39700 | 5940 |
| 559 | 20230703 | 095900 | 26258984750 | 39700 | 39550 | 39800 | 39550 | 7670 |
| 560 | 20230703 | 095800 | 25954830650 | 39550 | 39700 | 39700 | 39550 | 15476 |
| 561 | 20230703 | 095700 | 25341891050 | 39700 | 39750 | 39750 | 39650 | 6085 |
| 562 | 20230703 | 095600 | 25100312500 | 39750 | 39700 | 39800 | 39700 | 14987 |
| 563 | 20230703 | 095500 | 24505063450 | 39750 | 39800 | 39850 | 39700 | 19297 |
| 564 | 20230703 | 095400 | 23737761350 | 39850 | 39800 | 39850 | 39800 | 4372 |
| 565 | 20230703 | 095300 | 23563680700 | 39800 | 39800 | 39850 | 39800 | 5247 |
| 566 | 20230703 | 095200 | 23354755350 | 39850 | 39850 | 39850 | 39750 | 7972 |
| 567 | 20230703 | 095100 | 23037443650 | 39850 | 39750 | 39900 | 39750 | 10388 |
| 568 | 20230703 | 095000 | 22623844900 | 39750 | 39950 | 39950 | 39700 | 38498 |
| 569 | 20230703 | 094900 | 21091203600 | 39950 | 40000 | 40050 | 39900 | 13374 |
| 570 | 20230703 | 094800 | 20556243050 | 40000 | 40050 | 40100 | 40000 | 2662 |
| 571 | 20230703 | 094700 | 20449648800 | 40050 | 40000 | 40100 | 40000 | 1800 |
| 572 | 20230703 | 094600 | 20377575350 | 40050 | 40050 | 40100 | 40000 | 4788 |
| 573 | 20230703 | 094500 | 20185900200 | 40050 | 40100 | 40100 | 40050 | 5259 |
| 574 | 20230703 | 094400 | 19975261750 | 40050 | 40150 | 40200 | 40050 | 4305 |
| 575 | 20230703 | 094300 | 19802556050 | 40150 | 40150 | 40200 | 40150 | 1344 |
| 576 | 20230703 | 094200 | 19748566450 | 40150 | 40250 | 40250 | 40150 | 4239 |
| 577 | 20230703 | 094100 | 19578149950 | 40250 | 40200 | 40300 | 40200 | 3414 |
| 578 | 20230703 | 094000 | 19440755300 | 40250 | 40250 | 40300 | 40200 | 2685 |
| 579 | 20230703 | 093900 | 19332665100 | 40250 | 40300 | 40300 | 40200 | 3080 |
| 580 | 20230703 | 093800 | 19208715000 | 40300 | 40250 | 40300 | 40200 | 3591 |
| 581 | 20230703 | 093700 | 19064136200 | 40250 | 40150 | 40250 | 40100 | 6006 |
| 582 | 20230703 | 093600 | 18822837450 | 40150 | 40200 | 40250 | 40100 | 4398 |
| 583 | 20230703 | 093500 | 18646152350 | 40200 | 40100 | 40200 | 40100 | 1658 |
| 584 | 20230703 | 093400 | 18579587950 | 40100 | 40100 | 40150 | 40050 | 2808 |
| 585 | 20230703 | 093300 | 18466937400 | 40100 | 40100 | 40150 | 40050 | 4190 |
| 586 | 20230703 | 093200 | 18298925750 | 40050 | 40050 | 40150 | 40000 | 9880 |
| 587 | 20230703 | 093100 | 17903206500 | 40050 | 40050 | 40150 | 40000 | 2593 |
| 588 | 20230703 | 093000 | 17799321550 | 40050 | 40150 | 40250 | 39950 | 10203 |
| 589 | 20230703 | 092900 | 17390688000 | 40200 | 40200 | 40200 | 40100 | 8283 |
| 590 | 20230703 | 092800 | 17058107450 | 40250 | 40300 | 40300 | 40200 | 5317 |
| 591 | 20230703 | 092700 | 16843987050 | 40300 | 40400 | 40400 | 40250 | 6412 |
| 592 | 20230703 | 092600 | 16585443750 | 40350 | 40450 | 40500 | 40300 | 24656 |
| 593 | 20230703 | 092500 | 15588489450 | 40450 | 40250 | 40500 | 40200 | 20277 |
| 594 | 20230703 | 092400 | 14769537100 | 40250 | 40300 | 40350 | 40200 | 8840 |
| 595 | 20230703 | 092300 | 14413488300 | 40250 | 40050 | 40300 | 40000 | 25275 |
| 596 | 20230703 | 092200 | 13398711700 | 40050 | 39900 | 40050 | 39900 | 10590 |
| 597 | 20230703 | 092100 | 12975382400 | 39900 | 39950 | 40000 | 39900 | 5497 |
| 598 | 20230703 | 092000 | 12755987300 | 40000 | 39950 | 40000 | 39900 | 8703 |
| 599 | 20230703 | 091900 | 12408421050 | 39900 | 40000 | 40000 | 39900 | 4915 |
| 600 | 20230703 | 091800 | 12212212150 | 40000 | 40000 | 40000 | 39900 | 4788 |
| 601 | 20230703 | 091700 | 12020868050 | 40000 | 40150 | 40200 | 40000 | 7089 |
| 602 | 20230703 | 091600 | 11736524950 | 40050 | 40050 | 40150 | 39950 | 14620 |
| 603 | 20230703 | 091500 | 11150964750 | 39950 | 39950 | 40100 | 39900 | 7538 |
| 604 | 20230703 | 091400 | 10849480900 | 39950 | 39800 | 39950 | 39800 | 5663 |
| 605 | 20230703 | 091300 | 10623527900 | 39800 | 40000 | 40000 | 39750 | 12023 |
| 606 | 20230703 | 091200 | 10144581200 | 40000 | 39850 | 40000 | 39800 | 4236 |
| 607 | 20230703 | 091100 | 9975494300 | 39850 | 39900 | 39900 | 39750 | 15314 |
| 608 | 20230703 | 091000 | 9365506100 | 39900 | 40050 | 40200 | 39850 | 39707 |
| 609 | 20230703 | 090900 | 7775886950 | 40050 | 40050 | 40100 | 40000 | 6806 |
| 610 | 20230703 | 090800 | 7503226900 | 40050 | 40000 | 40150 | 40000 | 3729 |
| 611 | 20230703 | 090700 | 7353740200 | 40000 | 39900 | 40050 | 39850 | 4521 |
| 612 | 20230703 | 090600 | 7172970150 | 39900 | 40150 | 40200 | 39850 | 17850 |
| 613 | 20230703 | 090500 | 6459159400 | 40200 | 40000 | 40200 | 40000 | 6625 |
| 614 | 20230703 | 090400 | 6193344500 | 40000 | 39950 | 40200 | 39900 | 18505 |
| 615 | 20230703 | 090300 | 5452752000 | 40050 | 40200 | 40450 | 39950 | 30351 |
| 616 | 20230703 | 090200 | 4230117650 | 40150 | 39950 | 40300 | 39900 | 33147 |
| 617 | 20230703 | 090100 | 2899319450 | 39950 | 40050 | 40050 | 39700 | 28133 |
| 618 | 20230703 | 090000 | 1777921300 | 39950 | 40150 | 40150 | 39900 | 44357 |