34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 193000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 21384 |
| 3 | 20230704 | 192900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20230704 | 192800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20230704 | 192700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20230704 | 192600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20230704 | 192500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20230704 | 192400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20230704 | 192300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20230704 | 192200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20230704 | 192100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20230704 | 192000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20230704 | 191900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20230704 | 191800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20230704 | 191700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20230704 | 191600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20230704 | 191500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20230704 | 191400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20230704 | 191300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20230704 | 191200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20230704 | 191100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20230704 | 191000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20230704 | 190900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20230704 | 190800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20230704 | 190700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20230704 | 190600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20230704 | 190500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20230704 | 190400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20230704 | 190300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20230704 | 190200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20230704 | 190100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20230704 | 190000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 21384 |
| 33 | 20230704 | 185900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20230704 | 185800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20230704 | 185700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20230704 | 185600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20230704 | 185500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20230704 | 185400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20230704 | 185300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20230704 | 185200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20230704 | 185100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20230704 | 185000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20230704 | 184900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20230704 | 184800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20230704 | 184700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20230704 | 184600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20230704 | 184500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20230704 | 184400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20230704 | 184300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20230704 | 184200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20230704 | 184100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20230704 | 184000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20230704 | 183900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20230704 | 183800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20230704 | 183700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20230704 | 183600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20230704 | 183500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20230704 | 183400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20230704 | 183300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20230704 | 183200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20230704 | 183100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20230704 | 183000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 21384 |
| 63 | 20230704 | 182900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20230704 | 182800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20230704 | 182700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20230704 | 182600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20230704 | 182500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20230704 | 182400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20230704 | 182300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20230704 | 182200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20230704 | 182100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20230704 | 182000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20230704 | 181900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20230704 | 181800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20230704 | 181700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20230704 | 181600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20230704 | 181500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20230704 | 181400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20230704 | 181300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20230704 | 181200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20230704 | 181100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20230704 | 181000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20230704 | 180900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20230704 | 180800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20230704 | 180700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20230704 | 180600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20230704 | 180500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20230704 | 180400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20230704 | 180300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20230704 | 180200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20230704 | 180100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20230704 | 180000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 21384 |
| 93 | 20230704 | 175900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20230704 | 175800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20230704 | 175700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20230704 | 175600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20230704 | 175500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20230704 | 175400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20230704 | 175300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20230704 | 175200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20230704 | 175100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20230704 | 175000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20230704 | 174900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20230704 | 174800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20230704 | 174700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20230704 | 174600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20230704 | 174500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20230704 | 174400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20230704 | 174300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20230704 | 174200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20230704 | 174100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20230704 | 174000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20230704 | 173900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20230704 | 173800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20230704 | 173700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20230704 | 173600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20230704 | 173500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20230704 | 173400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20230704 | 173300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20230704 | 173200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20230704 | 173100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20230704 | 173000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 21384 |
| 123 | 20230704 | 172900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20230704 | 172800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20230704 | 172700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20230704 | 172600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20230704 | 172500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20230704 | 172400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20230704 | 172300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20230704 | 172200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20230704 | 172100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20230704 | 172000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20230704 | 171900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20230704 | 171800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20230704 | 171700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20230704 | 171600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20230704 | 171500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20230704 | 171400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20230704 | 171300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20230704 | 171200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20230704 | 171100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20230704 | 171000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20230704 | 170900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20230704 | 170800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20230704 | 170700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20230704 | 170600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20230704 | 170500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20230704 | 170400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20230704 | 170300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20230704 | 170200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20230704 | 170100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20230704 | 170000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 21384 |
| 153 | 20230704 | 165900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20230704 | 165800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20230704 | 165700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20230704 | 165600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20230704 | 165500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20230704 | 165400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20230704 | 165300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20230704 | 165200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20230704 | 165100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20230704 | 165000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20230704 | 164900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20230704 | 164800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20230704 | 164700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20230704 | 164600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20230704 | 164500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20230704 | 164400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20230704 | 164300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20230704 | 164200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20230704 | 164100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20230704 | 164000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20230704 | 163900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20230704 | 163800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20230704 | 163700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20230704 | 163600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20230704 | 163500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20230704 | 163400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20230704 | 163300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20230704 | 163200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20230704 | 163100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20230704 | 163000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 21384 |
| 183 | 20230704 | 162900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20230704 | 162800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20230704 | 162700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20230704 | 162600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20230704 | 162500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20230704 | 162400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20230704 | 162300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20230704 | 162200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20230704 | 162100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20230704 | 162000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20230704 | 161900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20230704 | 161800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20230704 | 161700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20230704 | 161600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20230704 | 161500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20230704 | 161400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20230704 | 161300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20230704 | 161200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20230704 | 161100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20230704 | 161000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20230704 | 160900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20230704 | 160800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20230704 | 160700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20230704 | 160600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20230704 | 160500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20230704 | 160400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20230704 | 160300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20230704 | 160200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20230704 | 160100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20230704 | 160000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 21384 |
| 213 | 20230704 | 155900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20230704 | 155800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20230704 | 155700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20230704 | 155600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20230704 | 155500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20230704 | 155400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20230704 | 155300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20230704 | 155200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20230704 | 155100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20230704 | 155000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20230704 | 154900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 224 | 20230704 | 154800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 225 | 20230704 | 154700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 226 | 20230704 | 154600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 227 | 20230704 | 154500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 228 | 20230704 | 154400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 229 | 20230704 | 154300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 230 | 20230704 | 154200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 231 | 20230704 | 154100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 232 | 20230704 | 154000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 233 | 20230704 | 153900 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 234 | 20230704 | 153800 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 235 | 20230704 | 153700 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 236 | 20230704 | 153600 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 237 | 20230704 | 153500 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 238 | 20230704 | 153400 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 239 | 20230704 | 153300 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 240 | 20230704 | 153200 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 241 | 20230704 | 153100 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 242 | 20230704 | 153000 | 43043142850 | 22150 | 22150 | 22150 | 22150 | 42768 |
| 243 | 20230704 | 152900 | 42569487250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 244 | 20230704 | 152800 | 42569487250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 245 | 20230704 | 152700 | 42569487250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 246 | 20230704 | 152600 | 42569487250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 247 | 20230704 | 152500 | 42569487250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 248 | 20230704 | 152400 | 42569487250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 249 | 20230704 | 152300 | 42569487250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 250 | 20230704 | 152200 | 42569487250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 251 | 20230704 | 152100 | 42569487250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 252 | 20230704 | 152000 | 42569487250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 253 | 20230704 | 151900 | 42569487250 | 22200 | 22150 | 22250 | 22150 | 10529 |
| 254 | 20230704 | 151800 | 42335792250 | 22200 | 22200 | 22200 | 22150 | 2222 |
| 255 | 20230704 | 151700 | 42286516400 | 22200 | 22150 | 22200 | 22150 | 1476 |
| 256 | 20230704 | 151600 | 42253774200 | 22150 | 22150 | 22200 | 22150 | 970 |
| 257 | 20230704 | 151500 | 42232276700 | 22150 | 22150 | 22200 | 22150 | 756 |
| 258 | 20230704 | 151400 | 42215495850 | 22150 | 22150 | 22200 | 22150 | 1698 |
| 259 | 20230704 | 151300 | 42177881800 | 22150 | 22150 | 22200 | 22150 | 6203 |
| 260 | 20230704 | 151200 | 42040249400 | 22150 | 22150 | 22200 | 22150 | 2260 |
| 261 | 20230704 | 151100 | 41990183550 | 22100 | 22100 | 22150 | 22100 | 5959 |
| 262 | 20230704 | 151000 | 41858488450 | 22100 | 22100 | 22150 | 22100 | 1262 |
| 263 | 20230704 | 150900 | 41830562100 | 22150 | 22150 | 22200 | 22150 | 1728 |
| 264 | 20230704 | 150800 | 41792228150 | 22150 | 22200 | 22200 | 22100 | 5504 |
| 265 | 20230704 | 150700 | 41670112850 | 22200 | 22200 | 22200 | 22100 | 3363 |
| 266 | 20230704 | 150600 | 41595610800 | 22150 | 22100 | 22150 | 22100 | 6903 |
| 267 | 20230704 | 150500 | 41442775200 | 22100 | 22100 | 22150 | 22100 | 3400 |
| 268 | 20230704 | 150400 | 41367561550 | 22150 | 22150 | 22150 | 22100 | 2243 |
| 269 | 20230704 | 150300 | 41317893700 | 22150 | 22150 | 22150 | 22100 | 1983 |
| 270 | 20230704 | 150200 | 41273986200 | 22100 | 22100 | 22150 | 22050 | 1476 |
| 271 | 20230704 | 150100 | 41241360400 | 22100 | 22100 | 22150 | 22100 | 2398 |
| 272 | 20230704 | 150000 | 41188309500 | 22100 | 22200 | 22200 | 22100 | 5758 |
| 273 | 20230704 | 145900 | 41060958600 | 22150 | 22150 | 22200 | 22100 | 2442 |
| 274 | 20230704 | 145800 | 41006875800 | 22150 | 22150 | 22200 | 22100 | 3780 |
| 275 | 20230704 | 145700 | 40923084850 | 22200 | 22200 | 22200 | 22150 | 3245 |
| 276 | 20230704 | 145600 | 40851099700 | 22200 | 22150 | 22200 | 22150 | 820 |
| 277 | 20230704 | 145500 | 40832916600 | 22200 | 22150 | 22200 | 22150 | 3127 |
| 278 | 20230704 | 145400 | 40763642950 | 22150 | 22200 | 22200 | 22150 | 2675 |
| 279 | 20230704 | 145300 | 40704264700 | 22200 | 22150 | 22200 | 22150 | 1201 |
| 280 | 20230704 | 145200 | 40677625750 | 22150 | 22200 | 22200 | 22100 | 1906 |
| 281 | 20230704 | 145100 | 40635366650 | 22150 | 22150 | 22200 | 22100 | 1786 |
| 282 | 20230704 | 145000 | 40595794600 | 22150 | 22150 | 22150 | 22100 | 2027 |
| 283 | 20230704 | 144900 | 40550919500 | 22150 | 22150 | 22150 | 22100 | 3850 |
| 284 | 20230704 | 144800 | 40465684250 | 22150 | 22150 | 22200 | 22100 | 3602 |
| 285 | 20230704 | 144700 | 40385941100 | 22150 | 22200 | 22200 | 22150 | 3651 |
| 286 | 20230704 | 144600 | 40304911600 | 22200 | 22200 | 22200 | 22150 | 3965 |
| 287 | 20230704 | 144500 | 40217018850 | 22150 | 22150 | 22200 | 22150 | 3585 |
| 288 | 20230704 | 144400 | 40137599750 | 22150 | 22100 | 22150 | 22100 | 2214 |
| 289 | 20230704 | 144300 | 40088575450 | 22100 | 22150 | 22150 | 22100 | 926 |
| 290 | 20230704 | 144200 | 40068071300 | 22150 | 22150 | 22150 | 22100 | 1901 |
| 291 | 20230704 | 144100 | 40025968250 | 22150 | 22200 | 22200 | 22100 | 7337 |
| 292 | 20230704 | 144000 | 39863469900 | 22200 | 22200 | 22200 | 22150 | 2591 |
| 293 | 20230704 | 143900 | 39805950950 | 22200 | 22200 | 22200 | 22150 | 1732 |
| 294 | 20230704 | 143800 | 39767510600 | 22200 | 22150 | 22200 | 22100 | 2818 |
| 295 | 20230704 | 143700 | 39705039250 | 22150 | 22100 | 22200 | 22100 | 5408 |
| 296 | 20230704 | 143600 | 39585193850 | 22150 | 22100 | 22150 | 22100 | 2084 |
| 297 | 20230704 | 143500 | 39539046600 | 22150 | 22150 | 22150 | 22100 | 1321 |
| 298 | 20230704 | 143400 | 39509797900 | 22100 | 22100 | 22150 | 22050 | 7999 |
| 299 | 20230704 | 143300 | 39332985400 | 22100 | 22100 | 22100 | 22050 | 2396 |
| 300 | 20230704 | 143200 | 39280052200 | 22100 | 22050 | 22100 | 22000 | 2945 |
| 301 | 20230704 | 143100 | 39215116550 | 22050 | 22000 | 22050 | 22000 | 2485 |
| 302 | 20230704 | 143000 | 39160334050 | 22050 | 22050 | 22050 | 22000 | 600 |
| 303 | 20230704 | 142900 | 39147131000 | 22050 | 22050 | 22050 | 22000 | 3340 |
| 304 | 20230704 | 142800 | 39073645050 | 22000 | 22050 | 22050 | 22000 | 2501 |
| 305 | 20230704 | 142700 | 39018558700 | 22050 | 22000 | 22050 | 22000 | 2157 |
| 306 | 20230704 | 142600 | 38971033350 | 22050 | 22050 | 22050 | 22000 | 1335 |
| 307 | 20230704 | 142500 | 38941603050 | 22050 | 22000 | 22050 | 22000 | 860 |
| 308 | 20230704 | 142400 | 38922676850 | 22000 | 21950 | 22000 | 21950 | 812 |
| 309 | 20230704 | 142300 | 38904823300 | 22000 | 21950 | 22000 | 21950 | 4459 |
| 310 | 20230704 | 142200 | 38806738750 | 21950 | 21950 | 22000 | 21950 | 784 |
| 311 | 20230704 | 142100 | 38789528700 | 21950 | 22000 | 22000 | 21950 | 737 |
| 312 | 20230704 | 142000 | 38773349800 | 22000 | 21950 | 22000 | 21950 | 368 |
| 313 | 20230704 | 141900 | 38765272100 | 21950 | 21950 | 22000 | 21950 | 7974 |
| 314 | 20230704 | 141800 | 38590000300 | 21950 | 21950 | 21950 | 21950 | 4140 |
| 315 | 20230704 | 141700 | 38499127300 | 21950 | 21950 | 22000 | 21950 | 270 |
| 316 | 20230704 | 141600 | 38493200500 | 21950 | 21950 | 22000 | 21950 | 3724 |
| 317 | 20230704 | 141500 | 38411458300 | 21950 | 21950 | 22000 | 21950 | 1025 |
| 318 | 20230704 | 141400 | 38388948200 | 21950 | 21950 | 22000 | 21900 | 9534 |
| 319 | 20230704 | 141300 | 38179680400 | 21950 | 21950 | 22000 | 21950 | 9877 |
| 320 | 20230704 | 141200 | 37962871350 | 21950 | 22000 | 22000 | 21950 | 410 |
| 321 | 20230704 | 141100 | 37953859450 | 21950 | 22000 | 22000 | 21950 | 2839 |
| 322 | 20230704 | 141000 | 37891403550 | 22000 | 22000 | 22050 | 22000 | 710 |
| 323 | 20230704 | 140900 | 37875783050 | 22000 | 22000 | 22000 | 22000 | 128 |
| 324 | 20230704 | 140800 | 37872967050 | 22000 | 22000 | 22000 | 22000 | 3932 |
| 325 | 20230704 | 140700 | 37786463050 | 22000 | 22000 | 22050 | 22000 | 237 |
| 326 | 20230704 | 140600 | 37781248950 | 22000 | 22000 | 22050 | 22000 | 508 |
| 327 | 20230704 | 140500 | 37770070450 | 22000 | 22050 | 22050 | 22000 | 810 |
| 328 | 20230704 | 140400 | 37752241700 | 22000 | 22000 | 22050 | 22000 | 2137 |
| 329 | 20230704 | 140300 | 37705177350 | 22000 | 22000 | 22000 | 22000 | 286 |
| 330 | 20230704 | 140200 | 37698885350 | 22000 | 22000 | 22050 | 22000 | 735 |
| 331 | 20230704 | 140100 | 37682713850 | 22000 | 22000 | 22050 | 22000 | 9115 |
| 332 | 20230704 | 140000 | 37482177200 | 22000 | 22000 | 22050 | 22000 | 4110 |
| 333 | 20230704 | 135900 | 37391732250 | 22000 | 22050 | 22050 | 22000 | 925 |
| 334 | 20230704 | 135800 | 37371381150 | 22050 | 22050 | 22050 | 22000 | 2018 |
| 335 | 20230704 | 135700 | 37326915700 | 22000 | 22000 | 22050 | 22000 | 1371 |
| 336 | 20230704 | 135600 | 37296737450 | 22000 | 22000 | 22050 | 22000 | 2082 |
| 337 | 20230704 | 135500 | 37250931700 | 22000 | 22050 | 22050 | 22000 | 1053 |
| 338 | 20230704 | 135400 | 37227760750 | 22050 | 22000 | 22050 | 22000 | 175 |
| 339 | 20230704 | 135300 | 37223908700 | 22050 | 22050 | 22050 | 22000 | 1142 |
| 340 | 20230704 | 135200 | 37198770450 | 22050 | 22000 | 22050 | 22000 | 1353 |
| 341 | 20230704 | 135100 | 37169002450 | 22000 | 22000 | 22050 | 22000 | 736 |
| 342 | 20230704 | 135000 | 37152790050 | 22050 | 22000 | 22050 | 22000 | 1013 |
| 343 | 20230704 | 134900 | 37130493700 | 22000 | 22000 | 22050 | 22000 | 1580 |
| 344 | 20230704 | 134800 | 37095695600 | 22000 | 22000 | 22050 | 22000 | 1095 |
| 345 | 20230704 | 134700 | 37071596250 | 22000 | 22050 | 22050 | 22000 | 920 |
| 346 | 20230704 | 134600 | 37051344750 | 22050 | 22050 | 22100 | 22000 | 2112 |
| 347 | 20230704 | 134500 | 37004822100 | 22050 | 22000 | 22050 | 22000 | 3528 |
| 348 | 20230704 | 134400 | 36927124400 | 22000 | 22050 | 22050 | 22000 | 1480 |
| 349 | 20230704 | 134300 | 36894513050 | 22050 | 22000 | 22100 | 22000 | 2689 |
| 350 | 20230704 | 134200 | 36835229150 | 22050 | 22000 | 22050 | 22000 | 1886 |
| 351 | 20230704 | 134100 | 36793672800 | 22050 | 22050 | 22050 | 22000 | 1132 |
| 352 | 20230704 | 134000 | 36768730200 | 22050 | 22050 | 22050 | 22000 | 308 |
| 353 | 20230704 | 133900 | 36761944500 | 22050 | 22050 | 22050 | 22000 | 2780 |
| 354 | 20230704 | 133800 | 36700773850 | 22050 | 22050 | 22050 | 22000 | 1508 |
| 355 | 20230704 | 133700 | 36667549850 | 22050 | 22050 | 22050 | 22000 | 3317 |
| 356 | 20230704 | 133600 | 36594440700 | 22050 | 22050 | 22050 | 22000 | 761 |
| 357 | 20230704 | 133500 | 36577693850 | 22000 | 22050 | 22050 | 22000 | 154 |
| 358 | 20230704 | 133400 | 36574299450 | 22050 | 22050 | 22050 | 22000 | 569 |
| 359 | 20230704 | 133300 | 36561768150 | 22000 | 22000 | 22050 | 22000 | 634 |
| 360 | 20230704 | 133200 | 36547820000 | 22050 | 22000 | 22050 | 22000 | 3531 |
| 361 | 20230704 | 133100 | 36469967700 | 22050 | 22050 | 22050 | 22000 | 218 |
| 362 | 20230704 | 133000 | 36465167750 | 22050 | 22000 | 22050 | 22000 | 184 |
| 363 | 20230704 | 132900 | 36461115050 | 22000 | 22000 | 22000 | 22000 | 463 |
| 364 | 20230704 | 132800 | 36450929050 | 22000 | 22000 | 22050 | 22000 | 695 |
| 365 | 20230704 | 132700 | 36435637700 | 22000 | 22000 | 22050 | 22000 | 7509 |
| 366 | 20230704 | 132600 | 36270390050 | 21950 | 21950 | 22000 | 21950 | 762 |
| 367 | 20230704 | 132500 | 36253660450 | 21950 | 21950 | 22000 | 21950 | 848 |
| 368 | 20230704 | 132400 | 36235046800 | 21950 | 21950 | 21950 | 21950 | 354 |
| 369 | 20230704 | 132300 | 36227276500 | 21950 | 21950 | 22000 | 21950 | 506 |
| 370 | 20230704 | 132200 | 36216169300 | 21950 | 22000 | 22000 | 21950 | 1918 |
| 371 | 20230704 | 132100 | 36174067350 | 21950 | 21950 | 21950 | 21950 | 7649 |
| 372 | 20230704 | 132000 | 36006171800 | 21950 | 21950 | 22000 | 21950 | 849 |
| 373 | 20230704 | 131900 | 35987536200 | 21950 | 21950 | 22000 | 21950 | 1386 |
| 374 | 20230704 | 131800 | 35957113450 | 21950 | 21950 | 21950 | 21950 | 431 |
| 375 | 20230704 | 131700 | 35947653000 | 21950 | 21950 | 22000 | 21950 | 1293 |
| 376 | 20230704 | 131600 | 35919269100 | 21950 | 21950 | 22000 | 21950 | 750 |
| 377 | 20230704 | 131500 | 35902806300 | 21950 | 22000 | 22000 | 21900 | 14423 |
| 378 | 20230704 | 131400 | 35586219600 | 21950 | 21950 | 22000 | 21950 | 385 |
| 379 | 20230704 | 131300 | 35577765150 | 22000 | 22000 | 22000 | 21950 | 1911 |
| 380 | 20230704 | 131200 | 35535767200 | 21950 | 22000 | 22000 | 21950 | 232 |
| 381 | 20230704 | 131100 | 35530666600 | 21950 | 21950 | 22000 | 21950 | 397 |
| 382 | 20230704 | 131000 | 35521948300 | 21950 | 21950 | 22000 | 21950 | 834 |
| 383 | 20230704 | 130900 | 35503621500 | 21950 | 22000 | 22000 | 21950 | 552 |
| 384 | 20230704 | 130800 | 35491490200 | 22000 | 21950 | 22000 | 21950 | 1911 |
| 385 | 20230704 | 130700 | 35449462800 | 21950 | 22000 | 22000 | 21950 | 768 |
| 386 | 20230704 | 130600 | 35432571700 | 22000 | 22000 | 22000 | 21950 | 795 |
| 387 | 20230704 | 130500 | 35415100550 | 22000 | 22000 | 22000 | 21950 | 975 |
| 388 | 20230704 | 130400 | 35393666250 | 21950 | 22000 | 22000 | 21950 | 823 |
| 389 | 20230704 | 130300 | 35375591350 | 22000 | 21950 | 22000 | 21950 | 2020 |
| 390 | 20230704 | 130200 | 35331155100 | 21950 | 22050 | 22050 | 21950 | 13097 |
| 391 | 20230704 | 130100 | 35042976200 | 22050 | 22050 | 22050 | 22000 | 1465 |
| 392 | 20230704 | 130000 | 35010717550 | 22050 | 22050 | 22100 | 22000 | 3786 |
| 393 | 20230704 | 125900 | 34927212800 | 22050 | 22050 | 22100 | 22000 | 8369 |
| 394 | 20230704 | 125800 | 34742589050 | 22050 | 22050 | 22100 | 22000 | 4594 |
| 395 | 20230704 | 125700 | 34641290700 | 22050 | 22000 | 22050 | 22000 | 1238 |
| 396 | 20230704 | 125600 | 34614023250 | 22050 | 22050 | 22100 | 22000 | 9623 |
| 397 | 20230704 | 125500 | 34401849750 | 22000 | 22000 | 22050 | 22000 | 1307 |
| 398 | 20230704 | 125400 | 34373080950 | 22000 | 22000 | 22050 | 22000 | 1266 |
| 399 | 20230704 | 125300 | 34345222850 | 22000 | 22000 | 22050 | 22000 | 774 |
| 400 | 20230704 | 125200 | 34328189350 | 22050 | 22000 | 22050 | 22000 | 2958 |
| 401 | 20230704 | 125100 | 34263077300 | 22050 | 22000 | 22050 | 22000 | 2143 |
| 402 | 20230704 | 125000 | 34215899050 | 22050 | 22050 | 22050 | 22000 | 1385 |
| 403 | 20230704 | 124900 | 34185396650 | 22000 | 22000 | 22050 | 22000 | 2792 |
| 404 | 20230704 | 124800 | 34123919850 | 22000 | 22050 | 22050 | 22000 | 727 |
| 405 | 20230704 | 124700 | 34107912250 | 22050 | 22000 | 22050 | 22000 | 1378 |
| 406 | 20230704 | 124600 | 34077594400 | 22000 | 22000 | 22050 | 22000 | 964 |
| 407 | 20230704 | 124500 | 34056378800 | 22050 | 22000 | 22050 | 22000 | 700 |
| 408 | 20230704 | 124400 | 34040966350 | 22000 | 22000 | 22050 | 22000 | 1295 |
| 409 | 20230704 | 124300 | 34012463400 | 22050 | 22050 | 22050 | 22000 | 3128 |
| 410 | 20230704 | 124200 | 33943498400 | 22050 | 22050 | 22100 | 22050 | 2931 |
| 411 | 20230704 | 124100 | 33878850550 | 22050 | 22050 | 22100 | 22050 | 506 |
| 412 | 20230704 | 124000 | 33867692400 | 22050 | 22050 | 22050 | 22000 | 1682 |
| 413 | 20230704 | 123900 | 33830605900 | 22050 | 22100 | 22100 | 22050 | 3739 |
| 414 | 20230704 | 123800 | 33748148900 | 22100 | 22100 | 22100 | 22050 | 147 |
| 415 | 20230704 | 123700 | 33744904200 | 22100 | 22000 | 22100 | 22000 | 4227 |
| 416 | 20230704 | 123600 | 33651658000 | 22000 | 22050 | 22050 | 22000 | 435 |
| 417 | 20230704 | 123500 | 33642068000 | 22000 | 22000 | 22050 | 21950 | 2580 |
| 418 | 20230704 | 123400 | 33585324250 | 22000 | 21950 | 22000 | 21950 | 1671 |
| 419 | 20230704 | 123300 | 33548565500 | 22000 | 22000 | 22000 | 21950 | 3578 |
| 420 | 20230704 | 123200 | 33469860300 | 22000 | 22050 | 22050 | 22000 | 353 |
| 421 | 20230704 | 123100 | 33462092000 | 22000 | 22000 | 22050 | 22000 | 797 |
| 422 | 20230704 | 123000 | 33444522900 | 22000 | 22000 | 22000 | 21950 | 852 |
| 423 | 20230704 | 122900 | 33425788050 | 22000 | 22000 | 22000 | 21950 | 3678 |
| 424 | 20230704 | 122800 | 33344878750 | 22000 | 22000 | 22000 | 21950 | 408 |
| 425 | 20230704 | 122700 | 33335908900 | 22000 | 22000 | 22050 | 21950 | 1549 |
| 426 | 20230704 | 122600 | 33301854150 | 22000 | 22000 | 22000 | 21950 | 3225 |
| 427 | 20230704 | 122500 | 33230910700 | 22000 | 22050 | 22050 | 22000 | 3384 |
| 428 | 20230704 | 122400 | 33156448900 | 22000 | 22050 | 22050 | 22000 | 714 |
| 429 | 20230704 | 122300 | 33140713700 | 22050 | 22050 | 22050 | 22000 | 724 |
| 430 | 20230704 | 122200 | 33124773850 | 22050 | 22050 | 22050 | 22000 | 1127 |
| 431 | 20230704 | 122100 | 33099923550 | 22000 | 22000 | 22050 | 22000 | 616 |
| 432 | 20230704 | 122000 | 33086350150 | 22050 | 22000 | 22050 | 22000 | 1960 |
| 433 | 20230704 | 121900 | 33043228050 | 22000 | 22000 | 22000 | 21950 | 860 |
| 434 | 20230704 | 121800 | 33024317200 | 22000 | 22000 | 22000 | 21950 | 539 |
| 435 | 20230704 | 121700 | 33012463100 | 22000 | 21950 | 22000 | 21950 | 1268 |
| 436 | 20230704 | 121600 | 32984620450 | 21950 | 21950 | 22000 | 21950 | 1428 |
| 437 | 20230704 | 121500 | 32953271800 | 21950 | 21950 | 22000 | 21950 | 2166 |
| 438 | 20230704 | 121400 | 32905721000 | 21950 | 21950 | 22000 | 21950 | 399 |
| 439 | 20230704 | 121300 | 32896954550 | 21950 | 21950 | 22000 | 21950 | 157 |
| 440 | 20230704 | 121200 | 32893504300 | 21950 | 22000 | 22000 | 21950 | 1229 |
| 441 | 20230704 | 121100 | 32866482550 | 22000 | 22000 | 22000 | 21950 | 357 |
| 442 | 20230704 | 121000 | 32858635750 | 22000 | 21900 | 22000 | 21850 | 10786 |
| 443 | 20230704 | 120900 | 32622082000 | 21900 | 21900 | 21900 | 21850 | 1324 |
| 444 | 20230704 | 120800 | 32593110000 | 21850 | 21900 | 21900 | 21850 | 705 |
| 445 | 20230704 | 120700 | 32577690700 | 21850 | 21850 | 21900 | 21850 | 1282 |
| 446 | 20230704 | 120600 | 32549665450 | 21850 | 21900 | 21900 | 21850 | 1182 |
| 447 | 20230704 | 120500 | 32523805700 | 21900 | 21850 | 21900 | 21850 | 1585 |
| 448 | 20230704 | 120400 | 32489156050 | 21900 | 21850 | 21900 | 21850 | 5228 |
| 449 | 20230704 | 120300 | 32374864800 | 21850 | 21950 | 21950 | 21850 | 16406 |
| 450 | 20230704 | 120200 | 32015944500 | 21900 | 21950 | 21950 | 21900 | 20481 |
| 451 | 20230704 | 120100 | 31566889450 | 21950 | 22000 | 22050 | 21950 | 24910 |
| 452 | 20230704 | 120000 | 31019154850 | 22050 | 22050 | 22100 | 22000 | 6620 |
| 453 | 20230704 | 115900 | 30873185250 | 22050 | 22100 | 22150 | 22050 | 2036 |
| 454 | 20230704 | 115800 | 30828185900 | 22100 | 22050 | 22100 | 22050 | 1618 |
| 455 | 20230704 | 115700 | 30792437000 | 22050 | 22050 | 22100 | 22000 | 523 |
| 456 | 20230704 | 115600 | 30780906000 | 22050 | 22000 | 22050 | 22000 | 3984 |
| 457 | 20230704 | 115500 | 30693084150 | 22000 | 22000 | 22050 | 22000 | 802 |
| 458 | 20230704 | 115400 | 30675423700 | 22000 | 22000 | 22050 | 21950 | 4890 |
| 459 | 20230704 | 115300 | 30567861650 | 22000 | 21950 | 22000 | 21950 | 2823 |
| 460 | 20230704 | 115200 | 30505893450 | 22000 | 22050 | 22050 | 21950 | 20606 |
| 461 | 20230704 | 115100 | 30052652700 | 22050 | 22100 | 22100 | 22000 | 13904 |
| 462 | 20230704 | 115000 | 29746003250 | 22050 | 22100 | 22100 | 22050 | 2703 |
| 463 | 20230704 | 114900 | 29686333450 | 22050 | 22100 | 22150 | 22050 | 4868 |
| 464 | 20230704 | 114800 | 29578753550 | 22050 | 22100 | 22100 | 22050 | 1002 |
| 465 | 20230704 | 114700 | 29556632750 | 22100 | 22100 | 22100 | 22050 | 2591 |
| 466 | 20230704 | 114600 | 29499441350 | 22100 | 22100 | 22100 | 22050 | 680 |
| 467 | 20230704 | 114500 | 29484430650 | 22100 | 22100 | 22100 | 22050 | 1292 |
| 468 | 20230704 | 114400 | 29455911200 | 22100 | 22100 | 22100 | 22050 | 2701 |
| 469 | 20230704 | 114300 | 29396344850 | 22100 | 22050 | 22100 | 22050 | 939 |
| 470 | 20230704 | 114200 | 29375612700 | 22050 | 22100 | 22100 | 22000 | 30152 |
| 471 | 20230704 | 114100 | 28710135600 | 22100 | 22150 | 22200 | 22100 | 8936 |
| 472 | 20230704 | 114000 | 28512183050 | 22150 | 22150 | 22200 | 22150 | 187 |
| 473 | 20230704 | 113900 | 28508040900 | 22150 | 22200 | 22200 | 22150 | 2822 |
| 474 | 20230704 | 113800 | 28445423100 | 22200 | 22150 | 22200 | 22150 | 685 |
| 475 | 20230704 | 113700 | 28430237550 | 22150 | 22150 | 22200 | 22150 | 1164 |
| 476 | 20230704 | 113600 | 28404447700 | 22150 | 22150 | 22200 | 22150 | 1478 |
| 477 | 20230704 | 113500 | 28371684750 | 22150 | 22150 | 22200 | 22150 | 917 |
| 478 | 20230704 | 113400 | 28351359600 | 22150 | 22200 | 22200 | 22150 | 1311 |
| 479 | 20230704 | 113300 | 28322317050 | 22200 | 22150 | 22200 | 22150 | 9510 |
| 480 | 20230704 | 113200 | 28111617600 | 22200 | 22250 | 22250 | 22150 | 41582 |
| 481 | 20230704 | 113100 | 27188404800 | 22300 | 22300 | 22300 | 22250 | 263 |
| 482 | 20230704 | 113000 | 27182548850 | 22300 | 22250 | 22300 | 22250 | 408 |
| 483 | 20230704 | 112900 | 27173455750 | 22300 | 22250 | 22300 | 22250 | 2635 |
| 484 | 20230704 | 112800 | 27114710350 | 22250 | 22300 | 22350 | 22250 | 2408 |
| 485 | 20230704 | 112700 | 27061014600 | 22300 | 22300 | 22300 | 22250 | 3985 |
| 486 | 20230704 | 112600 | 26972166350 | 22300 | 22300 | 22300 | 22250 | 3108 |
| 487 | 20230704 | 112500 | 26902864350 | 22350 | 22300 | 22350 | 22250 | 14299 |
| 488 | 20230704 | 112400 | 26583971250 | 22350 | 22350 | 22350 | 22300 | 816 |
| 489 | 20230704 | 112300 | 26565762050 | 22350 | 22300 | 22350 | 22300 | 1712 |
| 490 | 20230704 | 112200 | 26527557550 | 22300 | 22400 | 22400 | 22300 | 11158 |
| 491 | 20230704 | 112100 | 26277974050 | 22400 | 22400 | 22400 | 22350 | 886 |
| 492 | 20230704 | 112000 | 26258133400 | 22400 | 22350 | 22400 | 22350 | 1726 |
| 493 | 20230704 | 111900 | 26219516400 | 22400 | 22400 | 22400 | 22350 | 544 |
| 494 | 20230704 | 111800 | 26207338850 | 22350 | 22400 | 22400 | 22350 | 2461 |
| 495 | 20230704 | 111700 | 26152330950 | 22400 | 22400 | 22400 | 22350 | 666 |
| 496 | 20230704 | 111600 | 26137417700 | 22400 | 22400 | 22450 | 22350 | 954 |
| 497 | 20230704 | 111500 | 26116060600 | 22350 | 22450 | 22450 | 22350 | 551 |
| 498 | 20230704 | 111400 | 26103727700 | 22300 | 22450 | 22450 | 22300 | 12571 |
| 499 | 20230704 | 111300 | 25823128600 | 22400 | 22400 | 22450 | 22350 | 11371 |
| 500 | 20230704 | 111200 | 25568830150 | 22400 | 22450 | 22500 | 22400 | 7016 |
| 501 | 20230704 | 111100 | 25411603300 | 22450 | 22450 | 22500 | 22450 | 816 |
| 502 | 20230704 | 111000 | 25393284050 | 22450 | 22450 | 22500 | 22450 | 2904 |
| 503 | 20230704 | 110900 | 25328086850 | 22450 | 22550 | 22600 | 22450 | 17837 |
| 504 | 20230704 | 110800 | 24926651600 | 22550 | 22550 | 22600 | 22550 | 914 |
| 505 | 20230704 | 110700 | 24906018000 | 22550 | 22600 | 22650 | 22550 | 1133 |
| 506 | 20230704 | 110600 | 24880408650 | 22600 | 22600 | 22600 | 22550 | 1314 |
| 507 | 20230704 | 110500 | 24850712600 | 22600 | 22600 | 22650 | 22600 | 1043 |
| 508 | 20230704 | 110400 | 24827125800 | 22600 | 22650 | 22700 | 22550 | 7573 |
| 509 | 20230704 | 110300 | 24655894100 | 22650 | 22700 | 22700 | 22650 | 2581 |
| 510 | 20230704 | 110200 | 24597418300 | 22650 | 22650 | 22700 | 22650 | 4382 |
| 511 | 20230704 | 110100 | 24498149350 | 22700 | 22650 | 22700 | 22650 | 2784 |
| 512 | 20230704 | 110000 | 24434967950 | 22650 | 22650 | 22700 | 22600 | 2688 |
| 513 | 20230704 | 105900 | 24374098050 | 22600 | 22650 | 22650 | 22600 | 1736 |
| 514 | 20230704 | 105800 | 24334833350 | 22650 | 22650 | 22700 | 22600 | 5613 |
| 515 | 20230704 | 105700 | 24207709850 | 22650 | 22700 | 22700 | 22650 | 1844 |
| 516 | 20230704 | 105600 | 24165923650 | 22650 | 22650 | 22700 | 22650 | 1100 |
| 517 | 20230704 | 105500 | 24140982900 | 22650 | 22650 | 22700 | 22650 | 493 |
| 518 | 20230704 | 105400 | 24129816250 | 22700 | 22750 | 22750 | 22650 | 2130 |
| 519 | 20230704 | 105300 | 24081496250 | 22700 | 22700 | 22750 | 22650 | 13389 |
| 520 | 20230704 | 105200 | 23777568650 | 22700 | 22700 | 22750 | 22700 | 769 |
| 521 | 20230704 | 105100 | 23760096500 | 22750 | 22700 | 22750 | 22700 | 3931 |
| 522 | 20230704 | 105000 | 23670840550 | 22700 | 22750 | 22800 | 22700 | 4733 |
| 523 | 20230704 | 104900 | 23563172850 | 22750 | 22750 | 22800 | 22700 | 13397 |
| 524 | 20230704 | 104800 | 23258380750 | 22750 | 22800 | 22800 | 22700 | 15401 |
| 525 | 20230704 | 104700 | 22907610100 | 22750 | 22700 | 22800 | 22650 | 13619 |
| 526 | 20230704 | 104600 | 22597949500 | 22700 | 22700 | 22750 | 22650 | 2820 |
| 527 | 20230704 | 104500 | 22533972250 | 22700 | 22700 | 22700 | 22650 | 3072 |
| 528 | 20230704 | 104400 | 22464244300 | 22700 | 22700 | 22700 | 22650 | 1065 |
| 529 | 20230704 | 104300 | 22440082850 | 22700 | 22600 | 22700 | 22600 | 2039 |
| 530 | 20230704 | 104200 | 22393872850 | 22600 | 22600 | 22650 | 22600 | 1153 |
| 531 | 20230704 | 104100 | 22367789850 | 22600 | 22600 | 22700 | 22550 | 17893 |
| 532 | 20230704 | 104000 | 21962561800 | 22600 | 22600 | 22650 | 22600 | 1799 |
| 533 | 20230704 | 103900 | 21921886900 | 22600 | 22650 | 22650 | 22600 | 2893 |
| 534 | 20230704 | 103800 | 21856433750 | 22650 | 22650 | 22700 | 22600 | 6133 |
| 535 | 20230704 | 103700 | 21717517700 | 22650 | 22750 | 22750 | 22650 | 12476 |
| 536 | 20230704 | 103600 | 21434320650 | 22750 | 22600 | 22800 | 22600 | 56791 |
| 537 | 20230704 | 103500 | 20144681850 | 22600 | 22550 | 22650 | 22500 | 17338 |
| 538 | 20230704 | 103400 | 19753095600 | 22550 | 22500 | 22550 | 22500 | 2242 |
| 539 | 20230704 | 103300 | 19702551000 | 22550 | 22550 | 22550 | 22500 | 2731 |
| 540 | 20230704 | 103200 | 19641033800 | 22500 | 22500 | 22550 | 22500 | 3744 |
| 541 | 20230704 | 103100 | 19556765600 | 22550 | 22500 | 22600 | 22450 | 4135 |
| 542 | 20230704 | 103000 | 19463702350 | 22500 | 22650 | 22650 | 22450 | 11680 |
| 543 | 20230704 | 102900 | 19200381950 | 22600 | 22600 | 22650 | 22600 | 3175 |
| 544 | 20230704 | 102800 | 19128558300 | 22600 | 22650 | 22650 | 22600 | 2476 |
| 545 | 20230704 | 102700 | 19072521100 | 22600 | 22600 | 22650 | 22550 | 2634 |
| 546 | 20230704 | 102600 | 19012967450 | 22600 | 22550 | 22650 | 22550 | 15440 |
| 547 | 20230704 | 102500 | 18663925650 | 22600 | 22650 | 22650 | 22550 | 10422 |
| 548 | 20230704 | 102400 | 18428379650 | 22650 | 22600 | 22650 | 22600 | 3327 |
| 549 | 20230704 | 102300 | 18353063400 | 22600 | 22700 | 22700 | 22600 | 6031 |
| 550 | 20230704 | 102200 | 18216363550 | 22700 | 22650 | 22700 | 22600 | 9146 |
| 551 | 20230704 | 102100 | 18009249000 | 22600 | 22600 | 22650 | 22550 | 4272 |
| 552 | 20230704 | 102000 | 17912627000 | 22600 | 22650 | 22650 | 22550 | 7990 |
| 553 | 20230704 | 101900 | 17731991350 | 22650 | 22600 | 22650 | 22550 | 6542 |
| 554 | 20230704 | 101800 | 17584032050 | 22600 | 22500 | 22600 | 22500 | 5496 |
| 555 | 20230704 | 101700 | 17459994800 | 22550 | 22650 | 22650 | 22500 | 10992 |
| 556 | 20230704 | 101600 | 17211736550 | 22650 | 22600 | 22650 | 22550 | 8895 |
| 557 | 20230704 | 101500 | 17010577200 | 22600 | 22650 | 22700 | 22550 | 24097 |
| 558 | 20230704 | 101400 | 16465385800 | 22650 | 22600 | 22650 | 22500 | 16436 |
| 559 | 20230704 | 101300 | 16093768750 | 22550 | 22450 | 22600 | 22450 | 18774 |
| 560 | 20230704 | 101200 | 15670621800 | 22450 | 22550 | 22550 | 22450 | 5923 |
| 561 | 20230704 | 101100 | 15537401550 | 22500 | 22550 | 22550 | 22500 | 6878 |
| 562 | 20230704 | 101000 | 15382364950 | 22550 | 22450 | 22550 | 22450 | 12344 |
| 563 | 20230704 | 100900 | 15104462050 | 22450 | 22500 | 22500 | 22400 | 10154 |
| 564 | 20230704 | 100800 | 14876493850 | 22450 | 22450 | 22500 | 22450 | 2114 |
| 565 | 20230704 | 100700 | 14829012450 | 22450 | 22450 | 22450 | 22400 | 2223 |
| 566 | 20230704 | 100600 | 14779115200 | 22450 | 22500 | 22500 | 22450 | 3108 |
| 567 | 20230704 | 100500 | 14709322300 | 22500 | 22500 | 22500 | 22450 | 806 |
| 568 | 20230704 | 100400 | 14691198050 | 22500 | 22450 | 22500 | 22450 | 1383 |
| 569 | 20230704 | 100300 | 14660084400 | 22450 | 22500 | 22500 | 22450 | 5850 |
| 570 | 20230704 | 100200 | 14528506000 | 22500 | 22450 | 22550 | 22450 | 20968 |
| 571 | 20230704 | 100100 | 14057182800 | 22450 | 22350 | 22450 | 22350 | 6963 |
| 572 | 20230704 | 100000 | 13901183350 | 22350 | 22350 | 22400 | 22300 | 1348 |
| 573 | 20230704 | 095900 | 13871055250 | 22350 | 22350 | 22400 | 22350 | 3270 |
| 574 | 20230704 | 095800 | 13797969700 | 22350 | 22350 | 22400 | 22350 | 1491 |
| 575 | 20230704 | 095700 | 13764643250 | 22400 | 22400 | 22400 | 22350 | 1567 |
| 576 | 20230704 | 095600 | 13729617450 | 22400 | 22350 | 22400 | 22300 | 1733 |
| 577 | 20230704 | 095500 | 13690881050 | 22350 | 22400 | 22400 | 22350 | 1633 |
| 578 | 20230704 | 095400 | 13654337150 | 22350 | 22400 | 22400 | 22350 | 1701 |
| 579 | 20230704 | 095300 | 13616282100 | 22400 | 22450 | 22500 | 22400 | 7879 |
| 580 | 20230704 | 095200 | 13439503250 | 22450 | 22350 | 22450 | 22350 | 6849 |
| 581 | 20230704 | 095100 | 13286136250 | 22400 | 22350 | 22400 | 22300 | 3533 |
| 582 | 20230704 | 095000 | 13207173200 | 22350 | 22250 | 22350 | 22250 | 3356 |
| 583 | 20230704 | 094900 | 13132371850 | 22250 | 22300 | 22300 | 22250 | 776 |
| 584 | 20230704 | 094800 | 13115086400 | 22250 | 22200 | 22300 | 22200 | 4660 |
| 585 | 20230704 | 094700 | 13011453850 | 22200 | 22150 | 22250 | 22150 | 5275 |
| 586 | 20230704 | 094600 | 12894349400 | 22150 | 22200 | 22250 | 22150 | 8528 |
| 587 | 20230704 | 094500 | 12705028500 | 22200 | 22250 | 22250 | 22150 | 10084 |
| 588 | 20230704 | 094400 | 12481134700 | 22200 | 22400 | 22400 | 22200 | 10739 |
| 589 | 20230704 | 094300 | 12241662000 | 22400 | 22250 | 22450 | 22150 | 17737 |
| 590 | 20230704 | 094200 | 11845219450 | 22250 | 22200 | 22400 | 22150 | 17845 |
| 591 | 20230704 | 094100 | 11448500900 | 22200 | 22250 | 22250 | 22150 | 9110 |
| 592 | 20230704 | 094000 | 11246291600 | 22250 | 22300 | 22350 | 22250 | 23094 |
| 593 | 20230704 | 093900 | 10731355950 | 22300 | 22400 | 22400 | 22300 | 3852 |
| 594 | 20230704 | 093800 | 10645292650 | 22350 | 22450 | 22450 | 22350 | 13658 |
| 595 | 20230704 | 093700 | 10339535900 | 22450 | 22550 | 22550 | 22400 | 9560 |
| 596 | 20230704 | 093600 | 10124621750 | 22550 | 22550 | 22600 | 22500 | 11492 |
| 597 | 20230704 | 093500 | 9865483550 | 22550 | 22450 | 22600 | 22450 | 36256 |
| 598 | 20230704 | 093400 | 9048759900 | 22450 | 22450 | 22500 | 22450 | 10468 |
| 599 | 20230704 | 093300 | 8813524000 | 22450 | 22450 | 22500 | 22400 | 12990 |
| 600 | 20230704 | 093200 | 8521889850 | 22450 | 22500 | 22500 | 22450 | 2686 |
| 601 | 20230704 | 093100 | 8461560550 | 22500 | 22450 | 22500 | 22450 | 1961 |
| 602 | 20230704 | 093000 | 8417489350 | 22450 | 22400 | 22500 | 22400 | 4010 |
| 603 | 20230704 | 092900 | 8327491000 | 22400 | 22450 | 22450 | 22400 | 3086 |
| 604 | 20230704 | 092800 | 8258346200 | 22400 | 22500 | 22500 | 22400 | 1896 |
| 605 | 20230704 | 092700 | 8215818100 | 22400 | 22400 | 22500 | 22400 | 6797 |
| 606 | 20230704 | 092600 | 8063254450 | 22450 | 22450 | 22500 | 22400 | 9216 |
| 607 | 20230704 | 092500 | 7856314450 | 22500 | 22550 | 22550 | 22450 | 6269 |
| 608 | 20230704 | 092400 | 7715314000 | 22450 | 22500 | 22550 | 22450 | 12351 |
| 609 | 20230704 | 092300 | 7437408400 | 22500 | 22450 | 22500 | 22450 | 7157 |
| 610 | 20230704 | 092200 | 7276432800 | 22500 | 22500 | 22550 | 22450 | 9828 |
| 611 | 20230704 | 092100 | 7055296150 | 22500 | 22450 | 22500 | 22400 | 20442 |
| 612 | 20230704 | 092000 | 6596655150 | 22450 | 22450 | 22450 | 22400 | 5986 |
| 613 | 20230704 | 091900 | 6462338850 | 22450 | 22450 | 22500 | 22400 | 6268 |
| 614 | 20230704 | 091800 | 6321634700 | 22450 | 22400 | 22500 | 22400 | 7716 |
| 615 | 20230704 | 091700 | 6148414300 | 22400 | 22400 | 22450 | 22350 | 12278 |
| 616 | 20230704 | 091600 | 5873413400 | 22400 | 22500 | 22500 | 22400 | 8950 |
| 617 | 20230704 | 091500 | 5672390750 | 22500 | 22500 | 22550 | 22450 | 28789 |
| 618 | 20230704 | 091400 | 5024398100 | 22500 | 22350 | 22500 | 22350 | 13352 |
| 619 | 20230704 | 091300 | 4724684050 | 22350 | 22450 | 22450 | 22350 | 9410 |
| 620 | 20230704 | 091200 | 4513909800 | 22400 | 22400 | 22500 | 22350 | 44750 |
| 621 | 20230704 | 091100 | 3510639150 | 22350 | 22250 | 22400 | 22250 | 15934 |
| 622 | 20230704 | 091000 | 3154764650 | 22250 | 22250 | 22250 | 22150 | 3923 |
| 623 | 20230704 | 090900 | 3067560850 | 22250 | 22300 | 22350 | 22200 | 10390 |
| 624 | 20230704 | 090800 | 2835941800 | 22300 | 22150 | 22350 | 22150 | 25435 |
| 625 | 20230704 | 090700 | 2269642800 | 22150 | 22150 | 22250 | 22100 | 12491 |
| 626 | 20230704 | 090600 | 1992550950 | 22150 | 22100 | 22200 | 22050 | 9906 |
| 627 | 20230704 | 090500 | 1773399300 | 22100 | 22150 | 22150 | 22000 | 6626 |
| 628 | 20230704 | 090400 | 1627143600 | 22100 | 22050 | 22200 | 22000 | 9099 |
| 629 | 20230704 | 090300 | 1426203800 | 22050 | 21850 | 22100 | 21850 | 6650 |
| 630 | 20230704 | 090200 | 1280305050 | 21800 | 21950 | 21950 | 21800 | 19976 |
| 631 | 20230704 | 090100 | 843229350 | 21950 | 22050 | 22050 | 21900 | 10554 |
| 632 | 20230704 | 090000 | 611500550 | 22050 | 22050 | 22050 | 21900 | 27397 |