33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 190300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 45169 |
| 3 | 20230703 | 190200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 4 | 20230703 | 190100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 5 | 20230703 | 190000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 6 | 20230703 | 185900 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 7 | 20230703 | 185800 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 8 | 20230703 | 185700 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 9 | 20230703 | 185600 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 10 | 20230703 | 185500 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 11 | 20230703 | 185400 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 12 | 20230703 | 185300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 13 | 20230703 | 185200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 14 | 20230703 | 185100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 15 | 20230703 | 185000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 16 | 20230703 | 184900 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 17 | 20230703 | 184800 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 18 | 20230703 | 184700 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 19 | 20230703 | 184600 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 20 | 20230703 | 184500 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 21 | 20230703 | 184400 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 22 | 20230703 | 184300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 23 | 20230703 | 184200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 24 | 20230703 | 184100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 25 | 20230703 | 184000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 26 | 20230703 | 183900 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 27 | 20230703 | 183800 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 28 | 20230703 | 183700 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 29 | 20230703 | 183600 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 30 | 20230703 | 183500 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 31 | 20230703 | 183400 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 32 | 20230703 | 183300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 45169 |
| 33 | 20230703 | 183200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 34 | 20230703 | 183100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 35 | 20230703 | 183000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 36 | 20230703 | 182900 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 37 | 20230703 | 182800 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 38 | 20230703 | 182700 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 39 | 20230703 | 182600 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 40 | 20230703 | 182500 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 41 | 20230703 | 182400 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 42 | 20230703 | 182300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 43 | 20230703 | 182200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 44 | 20230703 | 182100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 45 | 20230703 | 182000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 46 | 20230703 | 181900 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 47 | 20230703 | 181800 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 48 | 20230703 | 181700 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 49 | 20230703 | 181600 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 50 | 20230703 | 181500 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 51 | 20230703 | 181400 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 52 | 20230703 | 181300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 53 | 20230703 | 181200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 54 | 20230703 | 181100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 55 | 20230703 | 181000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 56 | 20230703 | 180900 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 57 | 20230703 | 180800 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 58 | 20230703 | 180700 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 59 | 20230703 | 180600 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 60 | 20230703 | 180500 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 61 | 20230703 | 180400 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 62 | 20230703 | 180300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 45169 |
| 63 | 20230703 | 180200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 64 | 20230703 | 180100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 65 | 20230703 | 180000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 66 | 20230703 | 175900 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 67 | 20230703 | 175800 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 68 | 20230703 | 175700 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 69 | 20230703 | 175600 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 70 | 20230703 | 175500 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 71 | 20230703 | 175400 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 72 | 20230703 | 175300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 73 | 20230703 | 175200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 74 | 20230703 | 175100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 75 | 20230703 | 175000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 76 | 20230703 | 174900 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 77 | 20230703 | 174800 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 78 | 20230703 | 174700 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 79 | 20230703 | 174600 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 80 | 20230703 | 174500 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 81 | 20230703 | 174400 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 82 | 20230703 | 174300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 83 | 20230703 | 174200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 84 | 20230703 | 174100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 85 | 20230703 | 174000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 86 | 20230703 | 173900 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 87 | 20230703 | 173800 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 88 | 20230703 | 173700 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 89 | 20230703 | 173600 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 90 | 20230703 | 173500 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 91 | 20230703 | 173400 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 92 | 20230703 | 173300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 45169 |
| 93 | 20230703 | 173200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 94 | 20230703 | 173100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 95 | 20230703 | 173000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 96 | 20230703 | 172900 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 97 | 20230703 | 172800 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 98 | 20230703 | 172700 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 99 | 20230703 | 172600 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 100 | 20230703 | 172500 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 101 | 20230703 | 172400 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 102 | 20230703 | 172300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 103 | 20230703 | 172200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 104 | 20230703 | 172100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 105 | 20230703 | 172000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 106 | 20230703 | 171900 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 107 | 20230703 | 171800 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 108 | 20230703 | 171700 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 109 | 20230703 | 171600 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 110 | 20230703 | 171500 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 111 | 20230703 | 171400 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 112 | 20230703 | 171300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 113 | 20230703 | 171200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 114 | 20230703 | 171100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 115 | 20230703 | 171000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 116 | 20230703 | 170900 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 117 | 20230703 | 170800 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 118 | 20230703 | 170700 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 119 | 20230703 | 170600 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 120 | 20230703 | 170500 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 121 | 20230703 | 170400 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 122 | 20230703 | 170300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 45169 |
| 123 | 20230703 | 170200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 124 | 20230703 | 170100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 125 | 20230703 | 170000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 126 | 20230703 | 165900 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 127 | 20230703 | 165800 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 128 | 20230703 | 165700 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 129 | 20230703 | 165600 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 130 | 20230703 | 165500 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 131 | 20230703 | 165400 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 132 | 20230703 | 165300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 133 | 20230703 | 165200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 134 | 20230703 | 165100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 135 | 20230703 | 165000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 136 | 20230703 | 164900 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 137 | 20230703 | 164800 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 138 | 20230703 | 164700 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 139 | 20230703 | 164600 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 140 | 20230703 | 164500 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 141 | 20230703 | 164400 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 142 | 20230703 | 164300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 143 | 20230703 | 164200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 144 | 20230703 | 164100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 145 | 20230703 | 164000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 146 | 20230703 | 163900 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 147 | 20230703 | 163800 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 148 | 20230703 | 163700 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 149 | 20230703 | 163600 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 150 | 20230703 | 163500 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 151 | 20230703 | 163400 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 152 | 20230703 | 163300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 45169 |
| 153 | 20230703 | 163200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 154 | 20230703 | 163100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 155 | 20230703 | 163000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 156 | 20230703 | 162900 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 157 | 20230703 | 162800 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 158 | 20230703 | 162700 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 159 | 20230703 | 162600 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 160 | 20230703 | 162500 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 161 | 20230703 | 162400 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 162 | 20230703 | 162300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 163 | 20230703 | 162200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 164 | 20230703 | 162100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 165 | 20230703 | 162000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 166 | 20230703 | 161900 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 167 | 20230703 | 161800 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 168 | 20230703 | 161700 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 169 | 20230703 | 161600 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 170 | 20230703 | 161500 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 171 | 20230703 | 161400 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 172 | 20230703 | 161300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 173 | 20230703 | 161200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 174 | 20230703 | 161100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 175 | 20230703 | 161000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 176 | 20230703 | 160900 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 177 | 20230703 | 160800 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 178 | 20230703 | 160700 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 179 | 20230703 | 160600 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 180 | 20230703 | 160500 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 181 | 20230703 | 160400 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 182 | 20230703 | 160300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 45169 |
| 183 | 20230703 | 160200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 184 | 20230703 | 160100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 185 | 20230703 | 160000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 186 | 20230703 | 155900 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 187 | 20230703 | 155800 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 188 | 20230703 | 155700 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 189 | 20230703 | 155600 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 190 | 20230703 | 155500 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 191 | 20230703 | 155400 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 192 | 20230703 | 155300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 193 | 20230703 | 155200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 194 | 20230703 | 155100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 195 | 20230703 | 155000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 196 | 20230703 | 154900 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 197 | 20230703 | 154800 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 198 | 20230703 | 154700 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 199 | 20230703 | 154600 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 200 | 20230703 | 154500 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 201 | 20230703 | 154400 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 202 | 20230703 | 154300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 203 | 20230703 | 154200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 204 | 20230703 | 154100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 205 | 20230703 | 154000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 206 | 20230703 | 153900 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 207 | 20230703 | 153800 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 208 | 20230703 | 153700 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 209 | 20230703 | 153600 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 210 | 20230703 | 153500 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 211 | 20230703 | 153400 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 212 | 20230703 | 153300 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 45169 |
| 213 | 20230703 | 153200 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 214 | 20230703 | 153100 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 0 |
| 215 | 20230703 | 153000 | 19411859000 | 29750 | 29750 | 29750 | 29750 | 45169 |
| 216 | 20230703 | 152900 | 18068081250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 217 | 20230703 | 152800 | 18068081250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 218 | 20230703 | 152700 | 18068081250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 219 | 20230703 | 152600 | 18068081250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 220 | 20230703 | 152500 | 18068081250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 221 | 20230703 | 152400 | 18068081250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 222 | 20230703 | 152300 | 18068081250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 223 | 20230703 | 152200 | 18068081250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 224 | 20230703 | 152100 | 18068081250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 225 | 20230703 | 152000 | 18068081250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 226 | 20230703 | 151900 | 18068081250 | 29750 | 29800 | 29800 | 29750 | 1308 |
| 227 | 20230703 | 151800 | 18029146150 | 29800 | 29800 | 29800 | 29750 | 438 |
| 228 | 20230703 | 151700 | 18016113900 | 29750 | 29750 | 29800 | 29700 | 7211 |
| 229 | 20230703 | 151600 | 17801585600 | 29750 | 29750 | 29800 | 29750 | 6935 |
| 230 | 20230703 | 151500 | 17595268150 | 29750 | 29800 | 29800 | 29750 | 5243 |
| 231 | 20230703 | 151400 | 17439286800 | 29750 | 29750 | 29800 | 29750 | 3441 |
| 232 | 20230703 | 151300 | 17336906900 | 29750 | 29750 | 29800 | 29750 | 2482 |
| 233 | 20230703 | 151200 | 17263061400 | 29750 | 29750 | 29800 | 29750 | 3275 |
| 234 | 20230703 | 151100 | 17165575200 | 29800 | 29750 | 29800 | 29750 | 1865 |
| 235 | 20230703 | 151000 | 17110088700 | 29750 | 29800 | 29800 | 29750 | 1645 |
| 236 | 20230703 | 150900 | 17061144700 | 29800 | 29750 | 29800 | 29750 | 1566 |
| 237 | 20230703 | 150800 | 17014545100 | 29800 | 29800 | 29800 | 29750 | 1256 |
| 238 | 20230703 | 150700 | 16977170750 | 29800 | 29750 | 29800 | 29750 | 871 |
| 239 | 20230703 | 150600 | 16951255150 | 29800 | 29800 | 29800 | 29750 | 2794 |
| 240 | 20230703 | 150500 | 16868128900 | 29800 | 29750 | 29800 | 29750 | 1176 |
| 241 | 20230703 | 150400 | 16833138500 | 29750 | 29750 | 29800 | 29750 | 1327 |
| 242 | 20230703 | 150300 | 16793656800 | 29800 | 29750 | 29800 | 29750 | 1011 |
| 243 | 20230703 | 150200 | 16763576050 | 29750 | 29750 | 29800 | 29750 | 1948 |
| 244 | 20230703 | 150100 | 16705621050 | 29750 | 29750 | 29800 | 29700 | 3871 |
| 245 | 20230703 | 150000 | 16590459100 | 29750 | 29750 | 29800 | 29750 | 1202 |
| 246 | 20230703 | 145900 | 16554698850 | 29750 | 29750 | 29800 | 29750 | 1795 |
| 247 | 20230703 | 145800 | 16501281650 | 29750 | 29750 | 29800 | 29750 | 1968 |
| 248 | 20230703 | 145700 | 16442716300 | 29750 | 29750 | 29800 | 29750 | 1538 |
| 249 | 20230703 | 145600 | 16396955450 | 29750 | 29800 | 29800 | 29750 | 3410 |
| 250 | 20230703 | 145500 | 16295506150 | 29750 | 29750 | 29800 | 29750 | 4302 |
| 251 | 20230703 | 145400 | 16167520900 | 29750 | 29750 | 29800 | 29750 | 983 |
| 252 | 20230703 | 145300 | 16138276050 | 29750 | 29750 | 29800 | 29700 | 14875 |
| 253 | 20230703 | 145200 | 15695744950 | 29750 | 29750 | 29800 | 29750 | 752 |
| 254 | 20230703 | 145100 | 15673372350 | 29750 | 29750 | 29800 | 29750 | 1397 |
| 255 | 20230703 | 145000 | 15631810800 | 29750 | 29800 | 29800 | 29750 | 1217 |
| 256 | 20230703 | 144900 | 15595601550 | 29750 | 29750 | 29800 | 29750 | 1998 |
| 257 | 20230703 | 144800 | 15536150550 | 29750 | 29800 | 29800 | 29750 | 1133 |
| 258 | 20230703 | 144700 | 15502443150 | 29750 | 29750 | 29800 | 29750 | 1437 |
| 259 | 20230703 | 144600 | 15459689100 | 29800 | 29800 | 29800 | 29750 | 1295 |
| 260 | 20230703 | 144500 | 15421161000 | 29750 | 29750 | 29800 | 29750 | 1433 |
| 261 | 20230703 | 144400 | 15378527200 | 29750 | 29750 | 29800 | 29750 | 2447 |
| 262 | 20230703 | 144300 | 15305728050 | 29750 | 29750 | 29800 | 29750 | 1126 |
| 263 | 20230703 | 144200 | 15272228600 | 29750 | 29800 | 29800 | 29750 | 3291 |
| 264 | 20230703 | 144100 | 15174319350 | 29750 | 29750 | 29800 | 29750 | 1115 |
| 265 | 20230703 | 144000 | 15141147250 | 29750 | 29800 | 29800 | 29750 | 1350 |
| 266 | 20230703 | 143900 | 15100984200 | 29750 | 29750 | 29800 | 29750 | 1327 |
| 267 | 20230703 | 143800 | 15061505450 | 29750 | 29800 | 29800 | 29750 | 1113 |
| 268 | 20230703 | 143700 | 15028378000 | 29750 | 29750 | 29800 | 29750 | 1348 |
| 269 | 20230703 | 143600 | 14988271400 | 29750 | 29800 | 29800 | 29750 | 6828 |
| 270 | 20230703 | 143500 | 14785137700 | 29750 | 29750 | 29800 | 29750 | 1185 |
| 271 | 20230703 | 143400 | 14749878400 | 29800 | 29750 | 29800 | 29750 | 1077 |
| 272 | 20230703 | 143300 | 14717835950 | 29750 | 29750 | 29800 | 29750 | 1723 |
| 273 | 20230703 | 143200 | 14666576050 | 29750 | 29800 | 29800 | 29750 | 921 |
| 274 | 20230703 | 143100 | 14639174450 | 29750 | 29750 | 29800 | 29750 | 11243 |
| 275 | 20230703 | 143000 | 14304693700 | 29750 | 29800 | 29800 | 29750 | 1396 |
| 276 | 20230703 | 142900 | 14263162100 | 29750 | 29750 | 29800 | 29750 | 1206 |
| 277 | 20230703 | 142800 | 14227283100 | 29750 | 29800 | 29800 | 29750 | 1092 |
| 278 | 20230703 | 142700 | 14194791600 | 29750 | 29750 | 29800 | 29750 | 1155 |
| 279 | 20230703 | 142600 | 14160420000 | 29750 | 29750 | 29800 | 29750 | 1377 |
| 280 | 20230703 | 142500 | 14119452750 | 29750 | 29750 | 29800 | 29750 | 1986 |
| 281 | 20230703 | 142400 | 14060368750 | 29750 | 29750 | 29800 | 29750 | 1904 |
| 282 | 20230703 | 142300 | 14003722000 | 29750 | 29750 | 29800 | 29750 | 935 |
| 283 | 20230703 | 142200 | 13975904800 | 29750 | 29750 | 29800 | 29750 | 5879 |
| 284 | 20230703 | 142100 | 13801004000 | 29750 | 29750 | 29800 | 29750 | 1173 |
| 285 | 20230703 | 142000 | 13766106650 | 29750 | 29750 | 29800 | 29750 | 1144 |
| 286 | 20230703 | 141900 | 13732071400 | 29750 | 29800 | 29850 | 29750 | 20003 |
| 287 | 20230703 | 141800 | 13136023700 | 29850 | 29850 | 29850 | 29800 | 757 |
| 288 | 20230703 | 141700 | 13113464050 | 29800 | 29800 | 29850 | 29800 | 1098 |
| 289 | 20230703 | 141600 | 13080742850 | 29800 | 29850 | 29850 | 29800 | 970 |
| 290 | 20230703 | 141500 | 13051826300 | 29800 | 29800 | 29850 | 29800 | 1413 |
| 291 | 20230703 | 141400 | 13009703000 | 29800 | 29850 | 29850 | 29800 | 1037 |
| 292 | 20230703 | 141300 | 12978794300 | 29850 | 29800 | 29850 | 29800 | 896 |
| 293 | 20230703 | 141200 | 12952093000 | 29800 | 29850 | 29850 | 29800 | 728 |
| 294 | 20230703 | 141100 | 12930397900 | 29800 | 29800 | 29850 | 29800 | 786 |
| 295 | 20230703 | 141000 | 12906974750 | 29800 | 29850 | 29850 | 29800 | 1088 |
| 296 | 20230703 | 140900 | 12874547400 | 29800 | 29800 | 29850 | 29800 | 501 |
| 297 | 20230703 | 140800 | 12859616150 | 29850 | 29850 | 29900 | 29800 | 5025 |
| 298 | 20230703 | 140700 | 12709637550 | 29850 | 29850 | 29900 | 29850 | 2556 |
| 299 | 20230703 | 140600 | 12633335500 | 29850 | 29900 | 29900 | 29850 | 528 |
| 300 | 20230703 | 140500 | 12617574050 | 29850 | 29850 | 29900 | 29850 | 633 |
| 301 | 20230703 | 140400 | 12598678400 | 29850 | 29900 | 29900 | 29850 | 581 |
| 302 | 20230703 | 140300 | 12581333050 | 29850 | 29850 | 29900 | 29850 | 1393 |
| 303 | 20230703 | 140200 | 12539750400 | 29900 | 29900 | 29900 | 29850 | 324 |
| 304 | 20230703 | 140100 | 12530077950 | 29850 | 29900 | 29900 | 29850 | 421 |
| 305 | 20230703 | 140000 | 12517506500 | 29850 | 29900 | 29900 | 29850 | 376 |
| 306 | 20230703 | 135900 | 12506279500 | 29900 | 29900 | 29900 | 29850 | 297 |
| 307 | 20230703 | 135800 | 12497412950 | 29850 | 29900 | 29900 | 29850 | 262 |
| 308 | 20230703 | 135700 | 12489590100 | 29900 | 29850 | 29900 | 29850 | 445 |
| 309 | 20230703 | 135600 | 12476303700 | 29850 | 29900 | 29900 | 29850 | 244 |
| 310 | 20230703 | 135500 | 12469019750 | 29900 | 29900 | 29900 | 29850 | 160 |
| 311 | 20230703 | 135400 | 12464242700 | 29900 | 29900 | 29900 | 29850 | 2243 |
| 312 | 20230703 | 135300 | 12397288300 | 29850 | 29900 | 29900 | 29850 | 441 |
| 313 | 20230703 | 135200 | 12384118200 | 29850 | 29850 | 29850 | 29800 | 2865 |
| 314 | 20230703 | 135100 | 12298608700 | 29850 | 29800 | 29850 | 29800 | 1057 |
| 315 | 20230703 | 135000 | 12267067700 | 29850 | 29850 | 29850 | 29800 | 1899 |
| 316 | 20230703 | 134900 | 12210424000 | 29850 | 29800 | 29850 | 29800 | 367 |
| 317 | 20230703 | 134800 | 12199486400 | 29800 | 29850 | 29850 | 29800 | 966 |
| 318 | 20230703 | 134700 | 12170661650 | 29800 | 29850 | 29850 | 29800 | 3595 |
| 319 | 20230703 | 134600 | 12063362800 | 29800 | 29850 | 29850 | 29800 | 576 |
| 320 | 20230703 | 134500 | 12046188100 | 29850 | 29850 | 29850 | 29800 | 571 |
| 321 | 20230703 | 134400 | 12029154700 | 29850 | 29800 | 29850 | 29800 | 1381 |
| 322 | 20230703 | 134300 | 11987944700 | 29850 | 29850 | 29850 | 29800 | 10494 |
| 323 | 20230703 | 134200 | 11674726800 | 29850 | 29900 | 29900 | 29850 | 214 |
| 324 | 20230703 | 134100 | 11668338200 | 29850 | 29900 | 29900 | 29850 | 231 |
| 325 | 20230703 | 134000 | 11661442150 | 29850 | 29900 | 29900 | 29850 | 455 |
| 326 | 20230703 | 133900 | 11647857800 | 29850 | 29850 | 29900 | 29850 | 335 |
| 327 | 20230703 | 133800 | 11637856050 | 29850 | 29900 | 29900 | 29850 | 437 |
| 328 | 20230703 | 133700 | 11624810800 | 29850 | 29850 | 29900 | 29850 | 221 |
| 329 | 20230703 | 133600 | 11618213500 | 29850 | 29900 | 29900 | 29850 | 475 |
| 330 | 20230703 | 133500 | 11604031900 | 29850 | 29850 | 29900 | 29850 | 423 |
| 331 | 20230703 | 133400 | 11591403750 | 29900 | 29900 | 29900 | 29850 | 350 |
| 332 | 20230703 | 133300 | 11580955000 | 29900 | 29850 | 29900 | 29850 | 254 |
| 333 | 20230703 | 133200 | 11573371900 | 29850 | 29900 | 29900 | 29850 | 799 |
| 334 | 20230703 | 133100 | 11549495950 | 29900 | 29900 | 29900 | 29850 | 576 |
| 335 | 20230703 | 133000 | 11532298950 | 29900 | 29900 | 29900 | 29850 | 199 |
| 336 | 20230703 | 132900 | 11526357400 | 29900 | 29850 | 29900 | 29850 | 251 |
| 337 | 20230703 | 132800 | 11518864400 | 29850 | 29900 | 29900 | 29850 | 450 |
| 338 | 20230703 | 132700 | 11505425650 | 29900 | 29900 | 29900 | 29850 | 211 |
| 339 | 20230703 | 132600 | 11499126150 | 29900 | 29900 | 29900 | 29850 | 612 |
| 340 | 20230703 | 132500 | 11480847500 | 29900 | 29850 | 29900 | 29850 | 1397 |
| 341 | 20230703 | 132400 | 11439146400 | 29850 | 29900 | 29900 | 29850 | 145 |
| 342 | 20230703 | 132300 | 11434817250 | 29850 | 29850 | 29900 | 29850 | 2217 |
| 343 | 20230703 | 132200 | 11368554900 | 29900 | 29900 | 29900 | 29850 | 85 |
| 344 | 20230703 | 132100 | 11366016400 | 29900 | 29850 | 29900 | 29850 | 310 |
| 345 | 20230703 | 132000 | 11356762050 | 29850 | 29900 | 29900 | 29850 | 345 |
| 346 | 20230703 | 131900 | 11346461350 | 29900 | 29900 | 29900 | 29850 | 453 |
| 347 | 20230703 | 131800 | 11332925000 | 29850 | 29900 | 29900 | 29850 | 405 |
| 348 | 20230703 | 131700 | 11320828600 | 29900 | 29850 | 29900 | 29850 | 1017 |
| 349 | 20230703 | 131600 | 11290434750 | 29900 | 29900 | 29900 | 29850 | 133 |
| 350 | 20230703 | 131500 | 11286463350 | 29900 | 29850 | 29900 | 29850 | 955 |
| 351 | 20230703 | 131400 | 11257920450 | 29900 | 29900 | 29900 | 29850 | 138 |
| 352 | 20230703 | 131300 | 11253799450 | 29850 | 29900 | 29950 | 29850 | 2237 |
| 353 | 20230703 | 131200 | 11186913700 | 29900 | 29950 | 29950 | 29900 | 378 |
| 354 | 20230703 | 131100 | 11175610400 | 29900 | 29900 | 29950 | 29850 | 1993 |
| 355 | 20230703 | 131000 | 11116028700 | 29850 | 29900 | 29900 | 29850 | 1013 |
| 356 | 20230703 | 130900 | 11085753350 | 29900 | 29850 | 29900 | 29850 | 1223 |
| 357 | 20230703 | 130800 | 11049200950 | 29900 | 29850 | 29900 | 29850 | 322 |
| 358 | 20230703 | 130700 | 11039582450 | 29900 | 29850 | 29900 | 29850 | 287 |
| 359 | 20230703 | 130600 | 11031013850 | 29850 | 29900 | 29900 | 29850 | 353 |
| 360 | 20230703 | 130500 | 11020476000 | 29850 | 29900 | 29900 | 29850 | 357 |
| 361 | 20230703 | 130400 | 11009813500 | 29850 | 29900 | 29900 | 29850 | 369 |
| 362 | 20230703 | 130300 | 10998797550 | 29850 | 29950 | 29950 | 29850 | 416 |
| 363 | 20230703 | 130200 | 10986363300 | 29900 | 29950 | 29950 | 29900 | 2648 |
| 364 | 20230703 | 130100 | 10907187400 | 29950 | 29950 | 29950 | 29900 | 2896 |
| 365 | 20230703 | 130000 | 10820595300 | 29900 | 29950 | 29950 | 29900 | 350 |
| 366 | 20230703 | 125900 | 10810128400 | 29900 | 29950 | 29950 | 29900 | 615 |
| 367 | 20230703 | 125800 | 10791728850 | 29950 | 29950 | 29950 | 29900 | 2235 |
| 368 | 20230703 | 125700 | 10724901400 | 29900 | 29900 | 29950 | 29900 | 196 |
| 369 | 20230703 | 125600 | 10719037650 | 29900 | 29950 | 29950 | 29900 | 993 |
| 370 | 20230703 | 125500 | 10689345650 | 29900 | 29900 | 29950 | 29900 | 160 |
| 371 | 20230703 | 125400 | 10684561100 | 29900 | 29950 | 29950 | 29900 | 236 |
| 372 | 20230703 | 125300 | 10677503500 | 29900 | 29900 | 29950 | 29900 | 281 |
| 373 | 20230703 | 125200 | 10669095300 | 29950 | 29950 | 29950 | 29900 | 2012 |
| 374 | 20230703 | 125100 | 10608929400 | 29950 | 29900 | 29950 | 29900 | 586 |
| 375 | 20230703 | 125000 | 10591406550 | 29900 | 29950 | 29950 | 29900 | 713 |
| 376 | 20230703 | 124900 | 10570086350 | 29900 | 29950 | 29950 | 29900 | 329 |
| 377 | 20230703 | 124800 | 10560247350 | 29950 | 29950 | 29950 | 29900 | 340 |
| 378 | 20230703 | 124700 | 10550074250 | 29900 | 29950 | 29950 | 29900 | 1338 |
| 379 | 20230703 | 124600 | 10510067000 | 29900 | 29900 | 29950 | 29900 | 566 |
| 380 | 20230703 | 124500 | 10493140450 | 29950 | 29900 | 29950 | 29900 | 267 |
| 381 | 20230703 | 124400 | 10485155500 | 29950 | 29950 | 29950 | 29900 | 292 |
| 382 | 20230703 | 124300 | 10476422750 | 29900 | 29950 | 29950 | 29900 | 1987 |
| 383 | 20230703 | 124200 | 10417007100 | 29900 | 29950 | 29950 | 29900 | 248 |
| 384 | 20230703 | 124100 | 10409591250 | 29900 | 29900 | 29950 | 29900 | 322 |
| 385 | 20230703 | 124000 | 10399961650 | 29900 | 29950 | 29950 | 29900 | 1649 |
| 386 | 20230703 | 123900 | 10350655350 | 29950 | 29900 | 29950 | 29900 | 308 |
| 387 | 20230703 | 123800 | 10341445450 | 29950 | 29900 | 29950 | 29900 | 622 |
| 388 | 20230703 | 123700 | 10322844850 | 29900 | 29950 | 29950 | 29900 | 526 |
| 389 | 20230703 | 123600 | 10307116700 | 29950 | 29900 | 29950 | 29900 | 417 |
| 390 | 20230703 | 123500 | 10294647550 | 29900 | 29950 | 29950 | 29900 | 399 |
| 391 | 20230703 | 123400 | 10282716100 | 29900 | 29950 | 29950 | 29900 | 1832 |
| 392 | 20230703 | 123300 | 10227936000 | 29950 | 29950 | 29950 | 29900 | 655 |
| 393 | 20230703 | 123200 | 10208349050 | 29950 | 29950 | 29950 | 29900 | 255 |
| 394 | 20230703 | 123100 | 10200723250 | 29900 | 29950 | 29950 | 29900 | 2307 |
| 395 | 20230703 | 123000 | 10131736450 | 29950 | 29950 | 29950 | 29900 | 1582 |
| 396 | 20230703 | 122900 | 10084433450 | 29950 | 29950 | 29950 | 29900 | 283 |
| 397 | 20230703 | 122800 | 10075967350 | 29950 | 29950 | 29950 | 29900 | 193 |
| 398 | 20230703 | 122700 | 10070195600 | 29950 | 29900 | 29950 | 29900 | 257 |
| 399 | 20230703 | 122600 | 10062510550 | 29900 | 29950 | 29950 | 29900 | 303 |
| 400 | 20230703 | 122500 | 10053449700 | 29950 | 29950 | 29950 | 29900 | 1212 |
| 401 | 20230703 | 122400 | 10017209500 | 29900 | 29900 | 29950 | 29850 | 2884 |
| 402 | 20230703 | 122300 | 9930980450 | 29900 | 29850 | 29900 | 29850 | 251 |
| 403 | 20230703 | 122200 | 9923487350 | 29900 | 29900 | 29900 | 29850 | 939 |
| 404 | 20230703 | 122100 | 9895421600 | 29900 | 29900 | 29900 | 29850 | 669 |
| 405 | 20230703 | 122000 | 9875429200 | 29900 | 29950 | 29950 | 29850 | 2414 |
| 406 | 20230703 | 121900 | 9803257300 | 29900 | 29900 | 29950 | 29900 | 2981 |
| 407 | 20230703 | 121800 | 9714124400 | 29900 | 29950 | 29950 | 29900 | 401 |
| 408 | 20230703 | 121700 | 9702131050 | 29950 | 29900 | 29950 | 29900 | 4116 |
| 409 | 20230703 | 121600 | 9579061800 | 29900 | 29950 | 29950 | 29900 | 426 |
| 410 | 20230703 | 121500 | 9566322650 | 29950 | 29900 | 29950 | 29900 | 386 |
| 411 | 20230703 | 121400 | 9554779000 | 29950 | 29950 | 29950 | 29900 | 390 |
| 412 | 20230703 | 121300 | 9543113450 | 29950 | 29950 | 29950 | 29900 | 2727 |
| 413 | 20230703 | 121200 | 9461549700 | 29900 | 29950 | 29950 | 29900 | 91 |
| 414 | 20230703 | 121100 | 9458826650 | 29950 | 29950 | 29950 | 29900 | 326 |
| 415 | 20230703 | 121000 | 9449076650 | 29950 | 29950 | 29950 | 29900 | 374 |
| 416 | 20230703 | 120900 | 9437889500 | 29950 | 29900 | 29950 | 29900 | 409 |
| 417 | 20230703 | 120800 | 9425654400 | 29900 | 29950 | 29950 | 29900 | 1448 |
| 418 | 20230703 | 120700 | 9382356500 | 29950 | 29950 | 29950 | 29900 | 311 |
| 419 | 20230703 | 120600 | 9373055850 | 29950 | 29950 | 29950 | 29900 | 426 |
| 420 | 20230703 | 120500 | 9360317600 | 29900 | 29950 | 29950 | 29900 | 242 |
| 421 | 20230703 | 120400 | 9353081100 | 29950 | 29950 | 29950 | 29900 | 243 |
| 422 | 20230703 | 120300 | 9345814300 | 29900 | 29950 | 29950 | 29900 | 244 |
| 423 | 20230703 | 120200 | 9338514850 | 29950 | 29950 | 29950 | 29900 | 306 |
| 424 | 20230703 | 120100 | 9329360550 | 29950 | 29900 | 29950 | 29900 | 277 |
| 425 | 20230703 | 120000 | 9321075250 | 29900 | 29950 | 29950 | 29900 | 218 |
| 426 | 20230703 | 115900 | 9314555750 | 29950 | 29950 | 29950 | 29900 | 224 |
| 427 | 20230703 | 115800 | 9307855300 | 29950 | 29900 | 29950 | 29900 | 286 |
| 428 | 20230703 | 115700 | 9299302550 | 29950 | 29900 | 29950 | 29900 | 263 |
| 429 | 20230703 | 115600 | 9291434900 | 29950 | 29950 | 29950 | 29900 | 294 |
| 430 | 20230703 | 115500 | 9282643000 | 29950 | 29900 | 29950 | 29900 | 286 |
| 431 | 20230703 | 115400 | 9274087150 | 29900 | 29900 | 29950 | 29900 | 409 |
| 432 | 20230703 | 115300 | 9261852450 | 29950 | 29900 | 29950 | 29900 | 354 |
| 433 | 20230703 | 115200 | 9251263950 | 29950 | 29900 | 29950 | 29900 | 256 |
| 434 | 20230703 | 115100 | 9243607250 | 29950 | 29950 | 29950 | 29900 | 500 |
| 435 | 20230703 | 115000 | 9228650800 | 29900 | 29900 | 29950 | 29900 | 1363 |
| 436 | 20230703 | 114900 | 9187884700 | 29900 | 29850 | 29950 | 29850 | 1735 |
| 437 | 20230703 | 114800 | 9136009000 | 29850 | 29850 | 29900 | 29850 | 524 |
| 438 | 20230703 | 114700 | 9120354450 | 29850 | 29850 | 29900 | 29850 | 242 |
| 439 | 20230703 | 114600 | 9113129100 | 29850 | 29850 | 29900 | 29850 | 247 |
| 440 | 20230703 | 114500 | 9105755050 | 29900 | 29900 | 29900 | 29850 | 351 |
| 441 | 20230703 | 114400 | 9095268650 | 29850 | 29900 | 29900 | 29850 | 296 |
| 442 | 20230703 | 114300 | 9086429100 | 29850 | 29900 | 29950 | 29850 | 385 |
| 443 | 20230703 | 114200 | 9074918550 | 29900 | 29950 | 29950 | 29900 | 1323 |
| 444 | 20230703 | 114100 | 9035359850 | 29900 | 29900 | 29950 | 29900 | 2027 |
| 445 | 20230703 | 114000 | 8974749000 | 29900 | 29900 | 29950 | 29900 | 907 |
| 446 | 20230703 | 113900 | 8947625900 | 29950 | 29900 | 29950 | 29900 | 9511 |
| 447 | 20230703 | 113800 | 8663242500 | 29950 | 29950 | 29950 | 29900 | 375 |
| 448 | 20230703 | 113700 | 8652020050 | 29900 | 29950 | 29950 | 29900 | 481 |
| 449 | 20230703 | 113600 | 8637630650 | 29950 | 29950 | 29950 | 29900 | 313 |
| 450 | 20230703 | 113500 | 8628265000 | 29950 | 29950 | 29950 | 29900 | 100 |
| 451 | 20230703 | 113400 | 8625270650 | 29950 | 29950 | 29950 | 29900 | 176 |
| 452 | 20230703 | 113300 | 8620003250 | 29950 | 29900 | 29950 | 29900 | 309 |
| 453 | 20230703 | 113200 | 8610752500 | 29900 | 29950 | 29950 | 29900 | 65 |
| 454 | 20230703 | 113100 | 8608807950 | 29900 | 29950 | 29950 | 29900 | 5164 |
| 455 | 20230703 | 113000 | 8454403300 | 29950 | 29950 | 29950 | 29950 | 48 |
| 456 | 20230703 | 112900 | 8452965700 | 29900 | 29850 | 29950 | 29850 | 8988 |
| 457 | 20230703 | 112800 | 8184223050 | 29900 | 29900 | 29900 | 29850 | 1596 |
| 458 | 20230703 | 112700 | 8136510900 | 29850 | 29850 | 29900 | 29850 | 203 |
| 459 | 20230703 | 112600 | 8130446600 | 29900 | 29900 | 29900 | 29850 | 265 |
| 460 | 20230703 | 112500 | 8122534600 | 29900 | 29850 | 29900 | 29850 | 318 |
| 461 | 20230703 | 112400 | 8113041200 | 29900 | 29900 | 29900 | 29850 | 214 |
| 462 | 20230703 | 112300 | 8106649350 | 29900 | 29850 | 29900 | 29850 | 379 |
| 463 | 20230703 | 112200 | 8095329750 | 29850 | 29900 | 29900 | 29850 | 268 |
| 464 | 20230703 | 112100 | 8087326400 | 29850 | 29900 | 29900 | 29850 | 327 |
| 465 | 20230703 | 112000 | 8077563400 | 29850 | 29900 | 29900 | 29850 | 1496 |
| 466 | 20230703 | 111900 | 8032843600 | 29900 | 29850 | 29900 | 29850 | 431 |
| 467 | 20230703 | 111800 | 8019971400 | 29850 | 29850 | 29900 | 29850 | 204 |
| 468 | 20230703 | 111700 | 8013880450 | 29900 | 29900 | 29900 | 29850 | 3505 |
| 469 | 20230703 | 111600 | 7909245250 | 29900 | 29900 | 29900 | 29850 | 2299 |
| 470 | 20230703 | 111500 | 7840613300 | 29850 | 29900 | 29900 | 29850 | 388 |
| 471 | 20230703 | 111400 | 7829029450 | 29850 | 29900 | 29900 | 29850 | 260 |
| 472 | 20230703 | 111300 | 7821266400 | 29900 | 29850 | 29900 | 29850 | 228 |
| 473 | 20230703 | 111200 | 7814456800 | 29900 | 29900 | 29900 | 29850 | 209 |
| 474 | 20230703 | 111100 | 7808215250 | 29850 | 29850 | 29900 | 29850 | 231 |
| 475 | 20230703 | 111000 | 7801317700 | 29850 | 29900 | 29900 | 29850 | 543 |
| 476 | 20230703 | 110900 | 7785106050 | 29850 | 29900 | 29900 | 29850 | 229 |
| 477 | 20230703 | 110800 | 7778265450 | 29850 | 29900 | 29900 | 29850 | 149 |
| 478 | 20230703 | 110700 | 7773817350 | 29850 | 29850 | 29900 | 29850 | 284 |
| 479 | 20230703 | 110600 | 7765336550 | 29900 | 29900 | 29900 | 29850 | 346 |
| 480 | 20230703 | 110500 | 7755001050 | 29850 | 29850 | 29900 | 29850 | 381 |
| 481 | 20230703 | 110400 | 7743623850 | 29850 | 29900 | 29900 | 29850 | 164 |
| 482 | 20230703 | 110300 | 7738726100 | 29850 | 29900 | 29900 | 29850 | 60 |
| 483 | 20230703 | 110200 | 7736934350 | 29900 | 29900 | 29900 | 29850 | 111 |
| 484 | 20230703 | 110100 | 7733616100 | 29850 | 29850 | 29900 | 29850 | 2496 |
| 485 | 20230703 | 110000 | 7658993350 | 29850 | 29900 | 29900 | 29850 | 285 |
| 486 | 20230703 | 105900 | 7650484700 | 29900 | 29900 | 29900 | 29850 | 106 |
| 487 | 20230703 | 105800 | 7647319250 | 29900 | 29900 | 29900 | 29850 | 1685 |
| 488 | 20230703 | 105700 | 7596953200 | 29900 | 29850 | 29900 | 29850 | 168 |
| 489 | 20230703 | 105600 | 7591937900 | 29850 | 29900 | 29900 | 29850 | 204 |
| 490 | 20230703 | 105500 | 7585847650 | 29900 | 29850 | 29900 | 29850 | 202 |
| 491 | 20230703 | 105400 | 7579817650 | 29900 | 29900 | 29900 | 29850 | 446 |
| 492 | 20230703 | 105300 | 7566498150 | 29850 | 29900 | 29900 | 29850 | 203 |
| 493 | 20230703 | 105200 | 7560437700 | 29850 | 29900 | 29900 | 29850 | 50 |
| 494 | 20230703 | 105100 | 7558943600 | 29900 | 29850 | 29900 | 29850 | 380 |
| 495 | 20230703 | 105000 | 7547582150 | 29900 | 29900 | 29900 | 29850 | 3356 |
| 496 | 20230703 | 104900 | 7447243950 | 29850 | 29900 | 29900 | 29850 | 497 |
| 497 | 20230703 | 104800 | 7432393500 | 29900 | 29900 | 29900 | 29850 | 155 |
| 498 | 20230703 | 104700 | 7427765450 | 29900 | 29900 | 29900 | 29850 | 201 |
| 499 | 20230703 | 104600 | 7421762350 | 29850 | 29900 | 29900 | 29850 | 461 |
| 500 | 20230703 | 104500 | 7407983650 | 29900 | 29900 | 29900 | 29850 | 230 |
| 501 | 20230703 | 104400 | 7401114700 | 29900 | 29900 | 29900 | 29850 | 195 |
| 502 | 20230703 | 104300 | 7395291750 | 29850 | 29850 | 29900 | 29850 | 568 |
| 503 | 20230703 | 104200 | 7378333800 | 29900 | 29900 | 29900 | 29850 | 59 |
| 504 | 20230703 | 104100 | 7376571150 | 29900 | 29950 | 29950 | 29850 | 11718 |
| 505 | 20230703 | 104000 | 7026202500 | 29950 | 29950 | 29950 | 29900 | 89 |
| 506 | 20230703 | 103900 | 7023538450 | 29900 | 29900 | 29950 | 29850 | 9456 |
| 507 | 20230703 | 103800 | 6740804300 | 29850 | 29900 | 29900 | 29850 | 1175 |
| 508 | 20230703 | 103700 | 6705726500 | 29900 | 29900 | 29900 | 29850 | 213 |
| 509 | 20230703 | 103600 | 6699367750 | 29900 | 29900 | 29900 | 29850 | 2237 |
| 510 | 20230703 | 103500 | 6632487250 | 29850 | 29850 | 29900 | 29850 | 434 |
| 511 | 20230703 | 103400 | 6619529500 | 29850 | 29900 | 29900 | 29850 | 406 |
| 512 | 20230703 | 103300 | 6607400550 | 29850 | 29900 | 29900 | 29850 | 333 |
| 513 | 20230703 | 103200 | 6597455550 | 29850 | 29900 | 29900 | 29850 | 196 |
| 514 | 20230703 | 103100 | 6591602250 | 29850 | 29900 | 29900 | 29850 | 272 |
| 515 | 20230703 | 103000 | 6583482400 | 29900 | 29900 | 29900 | 29850 | 3421 |
| 516 | 20230703 | 102900 | 6481364650 | 29900 | 29850 | 29900 | 29850 | 229 |
| 517 | 20230703 | 102800 | 6474526500 | 29850 | 29900 | 29900 | 29850 | 1249 |
| 518 | 20230703 | 102700 | 6437192900 | 29900 | 29850 | 29900 | 29850 | 155 |
| 519 | 20230703 | 102600 | 6432565600 | 29850 | 29900 | 29900 | 29850 | 99 |
| 520 | 20230703 | 102500 | 6429609550 | 29900 | 29900 | 29900 | 29850 | 179 |
| 521 | 20230703 | 102400 | 6424261300 | 29850 | 29900 | 29900 | 29850 | 909 |
| 522 | 20230703 | 102300 | 6397086100 | 29850 | 29900 | 29900 | 29850 | 152 |
| 523 | 20230703 | 102200 | 6392543800 | 29850 | 29900 | 29900 | 29850 | 163 |
| 524 | 20230703 | 102100 | 6387670950 | 29900 | 29900 | 29900 | 29850 | 180 |
| 525 | 20230703 | 102000 | 6382289500 | 29850 | 29900 | 29900 | 29850 | 876 |
| 526 | 20230703 | 101900 | 6356104400 | 29900 | 29900 | 29900 | 29850 | 277 |
| 527 | 20230703 | 101800 | 6347822400 | 29900 | 29900 | 29900 | 29850 | 109 |
| 528 | 20230703 | 101700 | 6344563900 | 29850 | 29850 | 29900 | 29850 | 49 |
| 529 | 20230703 | 101600 | 6343101100 | 29900 | 29900 | 29900 | 29850 | 8502 |
| 530 | 20230703 | 101500 | 6088893350 | 29850 | 29850 | 29900 | 29850 | 1167 |
| 531 | 20230703 | 101400 | 6054019700 | 29900 | 29900 | 29900 | 29850 | 178 |
| 532 | 20230703 | 101300 | 6048704850 | 29850 | 29850 | 29900 | 29850 | 258 |
| 533 | 20230703 | 101200 | 6041002200 | 29900 | 29900 | 29900 | 29850 | 276 |
| 534 | 20230703 | 101100 | 6032757400 | 29900 | 29850 | 29900 | 29850 | 233 |
| 535 | 20230703 | 101000 | 6025797950 | 29850 | 29900 | 29900 | 29850 | 171 |
| 536 | 20230703 | 100900 | 6020692700 | 29850 | 29900 | 29900 | 29850 | 270 |
| 537 | 20230703 | 100800 | 6012622900 | 29900 | 29900 | 29900 | 29850 | 498 |
| 538 | 20230703 | 100700 | 5997733950 | 29900 | 29850 | 29900 | 29850 | 256 |
| 539 | 20230703 | 100600 | 5990082700 | 29850 | 29900 | 29900 | 29850 | 188 |
| 540 | 20230703 | 100500 | 5984469650 | 29850 | 29900 | 29900 | 29850 | 145 |
| 541 | 20230703 | 100400 | 5980140800 | 29850 | 29900 | 29900 | 29850 | 125 |
| 542 | 20230703 | 100300 | 5976408500 | 29900 | 29900 | 29900 | 29850 | 51 |
| 543 | 20230703 | 100200 | 5974884550 | 29850 | 29900 | 29900 | 29850 | 2254 |
| 544 | 20230703 | 100100 | 5907597450 | 29900 | 29900 | 29900 | 29850 | 229 |
| 545 | 20230703 | 100000 | 5900750500 | 29850 | 29800 | 29900 | 29750 | 23477 |
| 546 | 20230703 | 095900 | 5200748650 | 29750 | 29750 | 29800 | 29750 | 1648 |
| 547 | 20230703 | 095800 | 5151714500 | 29750 | 29750 | 29800 | 29750 | 1361 |
| 548 | 20230703 | 095700 | 5111220500 | 29750 | 29800 | 29800 | 29750 | 4004 |
| 549 | 20230703 | 095600 | 4991922800 | 29800 | 29750 | 29800 | 29750 | 5454 |
| 550 | 20230703 | 095500 | 4829410050 | 29800 | 29750 | 29800 | 29750 | 305 |
| 551 | 20230703 | 095400 | 4820335950 | 29750 | 29800 | 29800 | 29750 | 7504 |
| 552 | 20230703 | 095300 | 4596824550 | 29750 | 29750 | 29800 | 29750 | 363 |
| 553 | 20230703 | 095200 | 4586022850 | 29750 | 29750 | 29800 | 29750 | 647 |
| 554 | 20230703 | 095100 | 4566764350 | 29800 | 29750 | 29800 | 29750 | 1283 |
| 555 | 20230703 | 095000 | 4528594550 | 29750 | 29800 | 29800 | 29750 | 155 |
| 556 | 20230703 | 094900 | 4523982200 | 29750 | 29800 | 29800 | 29750 | 1107 |
| 557 | 20230703 | 094800 | 4490998100 | 29800 | 29750 | 29800 | 29750 | 405 |
| 558 | 20230703 | 094700 | 4478947350 | 29750 | 29800 | 29800 | 29750 | 775 |
| 559 | 20230703 | 094600 | 4455886050 | 29800 | 29750 | 29800 | 29750 | 434 |
| 560 | 20230703 | 094500 | 4442962900 | 29750 | 29800 | 29800 | 29750 | 496 |
| 561 | 20230703 | 094400 | 4428198450 | 29750 | 29750 | 29800 | 29750 | 439 |
| 562 | 20230703 | 094300 | 4415138150 | 29800 | 29750 | 29800 | 29750 | 569 |
| 563 | 20230703 | 094200 | 4398201300 | 29800 | 29750 | 29800 | 29750 | 1326 |
| 564 | 20230703 | 094100 | 4358744850 | 29800 | 29800 | 29800 | 29750 | 355 |
| 565 | 20230703 | 094000 | 4348181800 | 29800 | 29750 | 29800 | 29700 | 5415 |
| 566 | 20230703 | 093900 | 4186877750 | 29750 | 29750 | 29750 | 29700 | 5482 |
| 567 | 20230703 | 093800 | 4023790800 | 29750 | 29700 | 29750 | 29650 | 23048 |
| 568 | 20230703 | 093700 | 3339254650 | 29700 | 29700 | 29700 | 29650 | 1492 |
| 569 | 20230703 | 093600 | 3294983350 | 29650 | 29700 | 29700 | 29650 | 745 |
| 570 | 20230703 | 093500 | 3272871050 | 29700 | 29700 | 29700 | 29650 | 715 |
| 571 | 20230703 | 093400 | 3251664100 | 29650 | 29700 | 29700 | 29650 | 1435 |
| 572 | 20230703 | 093300 | 3209110900 | 29650 | 29700 | 29700 | 29650 | 531 |
| 573 | 20230703 | 093200 | 3193359200 | 29700 | 29650 | 29700 | 29650 | 278 |
| 574 | 20230703 | 093100 | 3185112600 | 29700 | 29650 | 29700 | 29650 | 1066 |
| 575 | 20230703 | 093000 | 3153477300 | 29650 | 29650 | 29700 | 29650 | 2316 |
| 576 | 20230703 | 092900 | 3084799350 | 29650 | 29700 | 29700 | 29650 | 1196 |
| 577 | 20230703 | 092800 | 3049335300 | 29700 | 29700 | 29700 | 29650 | 1417 |
| 578 | 20230703 | 092700 | 3007263850 | 29650 | 29700 | 29700 | 29650 | 756 |
| 579 | 20230703 | 092600 | 2984832550 | 29650 | 29650 | 29700 | 29650 | 681 |
| 580 | 20230703 | 092500 | 2964632400 | 29650 | 29700 | 29700 | 29650 | 441 |
| 581 | 20230703 | 092400 | 2951546500 | 29700 | 29650 | 29700 | 29650 | 1732 |
| 582 | 20230703 | 092300 | 2900134800 | 29650 | 29700 | 29700 | 29650 | 3124 |
| 583 | 20230703 | 092200 | 2807483850 | 29700 | 29700 | 29700 | 29650 | 1108 |
| 584 | 20230703 | 092100 | 2774607450 | 29700 | 29700 | 29700 | 29650 | 881 |
| 585 | 20230703 | 092000 | 2748473650 | 29650 | 29700 | 29700 | 29650 | 421 |
| 586 | 20230703 | 091900 | 2735976000 | 29700 | 29700 | 29700 | 29650 | 1703 |
| 587 | 20230703 | 091800 | 2685455200 | 29650 | 29650 | 29700 | 29650 | 663 |
| 588 | 20230703 | 091700 | 2665787300 | 29700 | 29700 | 29700 | 29650 | 1308 |
| 589 | 20230703 | 091600 | 2627003200 | 29650 | 29700 | 29700 | 29650 | 2886 |
| 590 | 20230703 | 091500 | 2541427800 | 29700 | 29600 | 29700 | 29600 | 4347 |
| 591 | 20230703 | 091400 | 2412588900 | 29650 | 29750 | 29750 | 29650 | 18118 |
| 592 | 20230703 | 091300 | 1874730400 | 29750 | 29750 | 29750 | 29700 | 1610 |
| 593 | 20230703 | 091200 | 1826906100 | 29700 | 29800 | 29800 | 29700 | 14174 |
| 594 | 20230703 | 091100 | 1405342100 | 29850 | 29800 | 29850 | 29800 | 13876 |
| 595 | 20230703 | 091000 | 991829400 | 29850 | 29800 | 29850 | 29800 | 1085 |
| 596 | 20230703 | 090900 | 959443100 | 29850 | 29850 | 29850 | 29800 | 544 |
| 597 | 20230703 | 090800 | 943212900 | 29800 | 29850 | 29850 | 29800 | 1218 |
| 598 | 20230703 | 090700 | 906873350 | 29850 | 29800 | 29850 | 29800 | 983 |
| 599 | 20230703 | 090600 | 877531450 | 29800 | 29800 | 29800 | 29750 | 1183 |
| 600 | 20230703 | 090500 | 842278550 | 29800 | 29800 | 29800 | 29800 | 3431 |
| 601 | 20230703 | 090400 | 740034750 | 29800 | 29800 | 29800 | 29750 | 1055 |
| 602 | 20230703 | 090300 | 708596100 | 29750 | 29800 | 29850 | 29750 | 10574 |
| 603 | 20230703 | 090200 | 393543800 | 29800 | 29800 | 29850 | 29800 | 861 |
| 604 | 20230703 | 090100 | 367860700 | 29850 | 29850 | 29850 | 29800 | 1924 |
| 605 | 20230703 | 090000 | 310517200 | 29850 | 29800 | 29900 | 29800 | 10411 |