33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 191100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 4141 |
| 3 | 20230703 | 191000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20230703 | 190900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20230703 | 190800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20230703 | 190700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20230703 | 190600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20230703 | 190500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20230703 | 190400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20230703 | 190300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20230703 | 190200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20230703 | 190100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20230703 | 190000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20230703 | 185900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20230703 | 185800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20230703 | 185700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20230703 | 185600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20230703 | 185500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20230703 | 185400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20230703 | 185300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20230703 | 185200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20230703 | 185100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20230703 | 185000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20230703 | 184900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20230703 | 184800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20230703 | 184700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20230703 | 184600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20230703 | 184500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20230703 | 184400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20230703 | 184300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20230703 | 184200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20230703 | 184100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 4141 |
| 33 | 20230703 | 184000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20230703 | 183900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20230703 | 183800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20230703 | 183700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20230703 | 183600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20230703 | 183500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20230703 | 183400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20230703 | 183300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20230703 | 183200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20230703 | 183100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20230703 | 183000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20230703 | 182900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20230703 | 182800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20230703 | 182700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20230703 | 182600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20230703 | 182500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20230703 | 182400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20230703 | 182300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20230703 | 182200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20230703 | 182100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20230703 | 182000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20230703 | 181900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20230703 | 181800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20230703 | 181700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20230703 | 181600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20230703 | 181500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20230703 | 181400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20230703 | 181300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20230703 | 181200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20230703 | 181100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 4141 |
| 63 | 20230703 | 181000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20230703 | 180900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20230703 | 180800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20230703 | 180700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20230703 | 180600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20230703 | 180500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20230703 | 180400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20230703 | 180300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20230703 | 180200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20230703 | 180100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20230703 | 180000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20230703 | 175900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20230703 | 175800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20230703 | 175700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20230703 | 175600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20230703 | 175500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20230703 | 175400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20230703 | 175300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20230703 | 175200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20230703 | 175100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20230703 | 175000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20230703 | 174900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20230703 | 174800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20230703 | 174700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20230703 | 174600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20230703 | 174500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20230703 | 174400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20230703 | 174300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20230703 | 174200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20230703 | 174100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 4141 |
| 93 | 20230703 | 174000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20230703 | 173900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20230703 | 173800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20230703 | 173700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20230703 | 173600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20230703 | 173500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20230703 | 173400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20230703 | 173300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20230703 | 173200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20230703 | 173100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20230703 | 173000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20230703 | 172900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20230703 | 172800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20230703 | 172700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20230703 | 172600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20230703 | 172500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20230703 | 172400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20230703 | 172300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20230703 | 172200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20230703 | 172100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20230703 | 172000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20230703 | 171900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20230703 | 171800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20230703 | 171700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20230703 | 171600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20230703 | 171500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20230703 | 171400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20230703 | 171300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20230703 | 171200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20230703 | 171100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 4141 |
| 123 | 20230703 | 171000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20230703 | 170900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20230703 | 170800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20230703 | 170700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20230703 | 170600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20230703 | 170500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20230703 | 170400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20230703 | 170300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20230703 | 170200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20230703 | 170100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20230703 | 170000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20230703 | 165900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20230703 | 165800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20230703 | 165700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20230703 | 165600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20230703 | 165500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20230703 | 165400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20230703 | 165300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20230703 | 165200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20230703 | 165100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20230703 | 165000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20230703 | 164900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20230703 | 164800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20230703 | 164700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20230703 | 164600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20230703 | 164500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20230703 | 164400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20230703 | 164300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20230703 | 164200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20230703 | 164100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 4141 |
| 153 | 20230703 | 164000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20230703 | 163900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20230703 | 163800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20230703 | 163700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20230703 | 163600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20230703 | 163500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20230703 | 163400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20230703 | 163300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20230703 | 163200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20230703 | 163100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20230703 | 163000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20230703 | 162900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20230703 | 162800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20230703 | 162700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20230703 | 162600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20230703 | 162500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20230703 | 162400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20230703 | 162300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20230703 | 162200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20230703 | 162100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20230703 | 162000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20230703 | 161900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20230703 | 161800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20230703 | 161700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20230703 | 161600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20230703 | 161500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20230703 | 161400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20230703 | 161300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20230703 | 161200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20230703 | 161100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 4141 |
| 183 | 20230703 | 161000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20230703 | 160900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20230703 | 160800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20230703 | 160700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20230703 | 160600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20230703 | 160500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20230703 | 160400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20230703 | 160300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20230703 | 160200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20230703 | 160100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20230703 | 160000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20230703 | 155900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20230703 | 155800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20230703 | 155700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20230703 | 155600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20230703 | 155500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20230703 | 155400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20230703 | 155300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20230703 | 155200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20230703 | 155100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20230703 | 155000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20230703 | 154900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20230703 | 154800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20230703 | 154700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20230703 | 154600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20230703 | 154500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20230703 | 154400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20230703 | 154300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20230703 | 154200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20230703 | 154100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 4141 |
| 213 | 20230703 | 154000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20230703 | 153900 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20230703 | 153800 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20230703 | 153700 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20230703 | 153600 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20230703 | 153500 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20230703 | 153400 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20230703 | 153300 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20230703 | 153200 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20230703 | 153100 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20230703 | 153000 | 5737597000 | 22550 | 22550 | 22550 | 22550 | 4141 |
| 224 | 20230703 | 152900 | 5644217450 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20230703 | 152800 | 5644217450 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20230703 | 152700 | 5644217450 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20230703 | 152600 | 5644217450 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20230703 | 152500 | 5644217450 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20230703 | 152400 | 5644217450 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20230703 | 152300 | 5644217450 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20230703 | 152200 | 5644217450 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20230703 | 152100 | 5644217450 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20230703 | 152000 | 5644217450 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20230703 | 151900 | 5644217450 | 22700 | 22600 | 22700 | 22600 | 1361 |
| 235 | 20230703 | 151800 | 5613425950 | 22600 | 22600 | 22600 | 22600 | 164 |
| 236 | 20230703 | 151700 | 5609719550 | 22550 | 22600 | 22600 | 22550 | 910 |
| 237 | 20230703 | 151600 | 5589192550 | 22550 | 22600 | 22650 | 22550 | 650 |
| 238 | 20230703 | 151500 | 5574504750 | 22650 | 22500 | 22650 | 22500 | 430 |
| 239 | 20230703 | 151400 | 5564810050 | 22550 | 22500 | 22600 | 22500 | 617 |
| 240 | 20230703 | 151300 | 5550888900 | 22550 | 22600 | 22650 | 22550 | 558 |
| 241 | 20230703 | 151200 | 5538277150 | 22600 | 22550 | 22600 | 22550 | 690 |
| 242 | 20230703 | 151100 | 5522684650 | 22600 | 22550 | 22600 | 22500 | 1289 |
| 243 | 20230703 | 151000 | 5493567450 | 22500 | 22550 | 22600 | 22500 | 607 |
| 244 | 20230703 | 150900 | 5479904250 | 22550 | 22550 | 22600 | 22550 | 320 |
| 245 | 20230703 | 150800 | 5472688050 | 22600 | 22550 | 22600 | 22550 | 206 |
| 246 | 20230703 | 150700 | 5468039000 | 22600 | 22550 | 22600 | 22500 | 797 |
| 247 | 20230703 | 150600 | 5450062800 | 22600 | 22550 | 22600 | 22550 | 1620 |
| 248 | 20230703 | 150500 | 5413528550 | 22550 | 22550 | 22550 | 22500 | 197 |
| 249 | 20230703 | 150400 | 5409093800 | 22550 | 22550 | 22550 | 22500 | 227 |
| 250 | 20230703 | 150300 | 5403981300 | 22550 | 22550 | 22550 | 22500 | 87 |
| 251 | 20230703 | 150200 | 5402021550 | 22550 | 22500 | 22550 | 22500 | 67 |
| 252 | 20230703 | 150100 | 5400512550 | 22550 | 22550 | 22550 | 22500 | 132 |
| 253 | 20230703 | 150000 | 5397538300 | 22550 | 22450 | 22550 | 22450 | 155 |
| 254 | 20230703 | 145900 | 5394052600 | 22450 | 22450 | 22550 | 22450 | 263 |
| 255 | 20230703 | 145800 | 5388139200 | 22500 | 22500 | 22550 | 22450 | 754 |
| 256 | 20230703 | 145700 | 5371176950 | 22450 | 22500 | 22500 | 22450 | 156 |
| 257 | 20230703 | 145600 | 5367672500 | 22450 | 22550 | 22550 | 22450 | 486 |
| 258 | 20230703 | 145500 | 5356736700 | 22500 | 22500 | 22550 | 22500 | 176 |
| 259 | 20230703 | 145400 | 5352773150 | 22550 | 22500 | 22550 | 22500 | 263 |
| 260 | 20230703 | 145300 | 5346847400 | 22550 | 22500 | 22550 | 22500 | 199 |
| 261 | 20230703 | 145200 | 5342364200 | 22500 | 22500 | 22550 | 22500 | 148 |
| 262 | 20230703 | 145100 | 5339029250 | 22500 | 22550 | 22550 | 22500 | 138 |
| 263 | 20230703 | 145000 | 5335921950 | 22500 | 22550 | 22600 | 22500 | 382 |
| 264 | 20230703 | 144900 | 5327305700 | 22600 | 22600 | 22600 | 22550 | 180 |
| 265 | 20230703 | 144800 | 5323242400 | 22550 | 22550 | 22600 | 22550 | 189 |
| 266 | 20230703 | 144700 | 5318978950 | 22600 | 22550 | 22600 | 22550 | 435 |
| 267 | 20230703 | 144600 | 5309167450 | 22600 | 22600 | 22600 | 22550 | 270 |
| 268 | 20230703 | 144500 | 5303073800 | 22600 | 22550 | 22600 | 22550 | 138 |
| 269 | 20230703 | 144400 | 5299959550 | 22550 | 22550 | 22600 | 22550 | 247 |
| 270 | 20230703 | 144300 | 5294387300 | 22550 | 22550 | 22600 | 22550 | 393 |
| 271 | 20230703 | 144200 | 5285520850 | 22550 | 22550 | 22550 | 22500 | 642 |
| 272 | 20230703 | 144100 | 5271047300 | 22550 | 22550 | 22600 | 22550 | 1409 |
| 273 | 20230703 | 144000 | 5239272750 | 22550 | 22550 | 22600 | 22550 | 175 |
| 274 | 20230703 | 143900 | 5235321650 | 22550 | 22500 | 22600 | 22500 | 343 |
| 275 | 20230703 | 143800 | 5227587300 | 22550 | 22450 | 22550 | 22450 | 288 |
| 276 | 20230703 | 143700 | 5221096750 | 22550 | 22500 | 22550 | 22500 | 501 |
| 277 | 20230703 | 143600 | 5209813400 | 22600 | 22550 | 22600 | 22500 | 505 |
| 278 | 20230703 | 143500 | 5198409150 | 22500 | 22550 | 22600 | 22500 | 127 |
| 279 | 20230703 | 143400 | 5195545200 | 22550 | 22500 | 22550 | 22450 | 2035 |
| 280 | 20230703 | 143300 | 5149734550 | 22500 | 22550 | 22550 | 22500 | 769 |
| 281 | 20230703 | 143200 | 5132396600 | 22550 | 22550 | 22600 | 22550 | 152 |
| 282 | 20230703 | 143100 | 5128966600 | 22550 | 22550 | 22650 | 22550 | 162 |
| 283 | 20230703 | 143000 | 5125307150 | 22600 | 22600 | 22650 | 22550 | 466 |
| 284 | 20230703 | 142900 | 5114780850 | 22550 | 22600 | 22600 | 22550 | 185 |
| 285 | 20230703 | 142800 | 5110605200 | 22600 | 22550 | 22600 | 22550 | 231 |
| 286 | 20230703 | 142700 | 5105389550 | 22550 | 22550 | 22650 | 22550 | 314 |
| 287 | 20230703 | 142600 | 5098296600 | 22600 | 22550 | 22600 | 22550 | 229 |
| 288 | 20230703 | 142500 | 5093125250 | 22600 | 22550 | 22600 | 22550 | 307 |
| 289 | 20230703 | 142400 | 5086196050 | 22500 | 22550 | 22550 | 22500 | 200 |
| 290 | 20230703 | 142300 | 5081692000 | 22500 | 22550 | 22600 | 22500 | 362 |
| 291 | 20230703 | 142200 | 5073532900 | 22550 | 22500 | 22550 | 22500 | 319 |
| 292 | 20230703 | 142100 | 5066343600 | 22500 | 22550 | 22550 | 22500 | 228 |
| 293 | 20230703 | 142000 | 5061209700 | 22550 | 22500 | 22600 | 22500 | 160 |
| 294 | 20230703 | 141900 | 5057603800 | 22550 | 22550 | 22600 | 22500 | 213 |
| 295 | 20230703 | 141800 | 5052795900 | 22550 | 22550 | 22600 | 22550 | 348 |
| 296 | 20230703 | 141700 | 5044943100 | 22600 | 22650 | 22650 | 22550 | 1042 |
| 297 | 20230703 | 141600 | 5021390150 | 22550 | 22550 | 22650 | 22500 | 1884 |
| 298 | 20230703 | 141500 | 4978843800 | 22550 | 22500 | 22550 | 22500 | 429 |
| 299 | 20230703 | 141400 | 4969185900 | 22500 | 22500 | 22550 | 22450 | 839 |
| 300 | 20230703 | 141300 | 4950310850 | 22450 | 22500 | 22500 | 22450 | 205 |
| 301 | 20230703 | 141200 | 4945701900 | 22500 | 22450 | 22500 | 22450 | 133 |
| 302 | 20230703 | 141100 | 4942712150 | 22450 | 22500 | 22500 | 22450 | 278 |
| 303 | 20230703 | 141000 | 4936465650 | 22500 | 22450 | 22500 | 22450 | 154 |
| 304 | 20230703 | 140900 | 4933001750 | 22450 | 22450 | 22500 | 22450 | 287 |
| 305 | 20230703 | 140800 | 4926554700 | 22450 | 22450 | 22500 | 22450 | 88 |
| 306 | 20230703 | 140700 | 4924576700 | 22450 | 22500 | 22500 | 22450 | 167 |
| 307 | 20230703 | 140600 | 4920823050 | 22500 | 22500 | 22500 | 22450 | 99 |
| 308 | 20230703 | 140500 | 4918597600 | 22450 | 22450 | 22500 | 22450 | 209 |
| 309 | 20230703 | 140400 | 4913902650 | 22500 | 22500 | 22500 | 22450 | 190 |
| 310 | 20230703 | 140300 | 4909632000 | 22450 | 22450 | 22500 | 22450 | 118 |
| 311 | 20230703 | 140200 | 4906980500 | 22450 | 22450 | 22500 | 22450 | 197 |
| 312 | 20230703 | 140100 | 4902555450 | 22500 | 22500 | 22500 | 22450 | 106 |
| 313 | 20230703 | 140000 | 4900171250 | 22450 | 22500 | 22500 | 22400 | 568 |
| 314 | 20230703 | 135900 | 4887422150 | 22450 | 22500 | 22500 | 22450 | 83 |
| 315 | 20230703 | 135800 | 4885557200 | 22500 | 22400 | 22500 | 22400 | 754 |
| 316 | 20230703 | 135700 | 4868632250 | 22400 | 22400 | 22450 | 22400 | 863 |
| 317 | 20230703 | 135600 | 4849258900 | 22450 | 22400 | 22450 | 22400 | 283 |
| 318 | 20230703 | 135500 | 4842917300 | 22400 | 22450 | 22450 | 22300 | 262 |
| 319 | 20230703 | 135400 | 4837047600 | 22300 | 22300 | 22400 | 22300 | 1922 |
| 320 | 20230703 | 135300 | 4794046500 | 22300 | 22350 | 22350 | 22300 | 132 |
| 321 | 20230703 | 135200 | 4791100350 | 22300 | 22300 | 22350 | 22300 | 166 |
| 322 | 20230703 | 135100 | 4787394250 | 22350 | 22250 | 22350 | 22250 | 657 |
| 323 | 20230703 | 135000 | 4772740800 | 22300 | 22250 | 22300 | 22250 | 204 |
| 324 | 20230703 | 134900 | 4768197950 | 22250 | 22300 | 22350 | 22250 | 673 |
| 325 | 20230703 | 134800 | 4753189850 | 22250 | 22250 | 22300 | 22250 | 129 |
| 326 | 20230703 | 134700 | 4750317200 | 22250 | 22300 | 22300 | 22250 | 173 |
| 327 | 20230703 | 134600 | 4746462150 | 22300 | 22350 | 22350 | 22250 | 279 |
| 328 | 20230703 | 134500 | 4740235600 | 22300 | 22300 | 22350 | 22300 | 124 |
| 329 | 20230703 | 134400 | 4737468800 | 22350 | 22300 | 22350 | 22300 | 165 |
| 330 | 20230703 | 134300 | 4733786400 | 22300 | 22300 | 22350 | 22300 | 131 |
| 331 | 20230703 | 134200 | 4730860950 | 22300 | 22250 | 22350 | 22250 | 617 |
| 332 | 20230703 | 134100 | 4717106100 | 22250 | 22250 | 22300 | 22200 | 290 |
| 333 | 20230703 | 134000 | 4710653900 | 22250 | 22300 | 22350 | 22250 | 553 |
| 334 | 20230703 | 133900 | 4698331800 | 22300 | 22350 | 22350 | 22250 | 166 |
| 335 | 20230703 | 133800 | 4694625850 | 22250 | 22250 | 22300 | 22250 | 183 |
| 336 | 20230703 | 133700 | 4690550900 | 22350 | 22250 | 22350 | 22250 | 161 |
| 337 | 20230703 | 133600 | 4686962300 | 22250 | 22300 | 22300 | 22250 | 1048 |
| 338 | 20230703 | 133500 | 4663638350 | 22300 | 22300 | 22350 | 22250 | 103 |
| 339 | 20230703 | 133400 | 4661342350 | 22250 | 22250 | 22350 | 22250 | 193 |
| 340 | 20230703 | 133300 | 4657038850 | 22250 | 22250 | 22350 | 22250 | 160 |
| 341 | 20230703 | 133200 | 4653464050 | 22250 | 22350 | 22350 | 22250 | 634 |
| 342 | 20230703 | 133100 | 4639317500 | 22300 | 22300 | 22350 | 22250 | 1583 |
| 343 | 20230703 | 133000 | 4604016000 | 22300 | 22300 | 22400 | 22300 | 374 |
| 344 | 20230703 | 132900 | 4595662000 | 22400 | 22350 | 22400 | 22300 | 193 |
| 345 | 20230703 | 132800 | 4591347350 | 22350 | 22300 | 22400 | 22300 | 190 |
| 346 | 20230703 | 132700 | 4587100850 | 22300 | 22400 | 22400 | 22300 | 67 |
| 347 | 20230703 | 132600 | 4585601800 | 22400 | 22350 | 22400 | 22300 | 163 |
| 348 | 20230703 | 132500 | 4581958700 | 22350 | 22300 | 22400 | 22300 | 87 |
| 349 | 20230703 | 132400 | 4580012000 | 22300 | 22300 | 22400 | 22300 | 134 |
| 350 | 20230703 | 132300 | 4577020900 | 22300 | 22300 | 22400 | 22300 | 146 |
| 351 | 20230703 | 132200 | 4573757750 | 22300 | 22300 | 22400 | 22300 | 431 |
| 352 | 20230703 | 132100 | 4564133650 | 22350 | 22350 | 22400 | 22200 | 3515 |
| 353 | 20230703 | 132000 | 4485844600 | 22350 | 22400 | 22450 | 22350 | 187 |
| 354 | 20230703 | 131900 | 4481661350 | 22350 | 22400 | 22500 | 22300 | 725 |
| 355 | 20230703 | 131800 | 4465431450 | 22500 | 22500 | 22550 | 22450 | 257 |
| 356 | 20230703 | 131700 | 4459651750 | 22500 | 22350 | 22500 | 22350 | 631 |
| 357 | 20230703 | 131600 | 4445469600 | 22450 | 22400 | 22450 | 22350 | 176 |
| 358 | 20230703 | 131500 | 4441525600 | 22400 | 22350 | 22450 | 22350 | 254 |
| 359 | 20230703 | 131400 | 4435835700 | 22350 | 22350 | 22400 | 22350 | 267 |
| 360 | 20230703 | 131300 | 4429863600 | 22350 | 22350 | 22400 | 22350 | 117 |
| 361 | 20230703 | 131200 | 4427244150 | 22350 | 22350 | 22350 | 22300 | 1142 |
| 362 | 20230703 | 131100 | 4401725050 | 22300 | 22300 | 22350 | 22300 | 85 |
| 363 | 20230703 | 131000 | 4399826150 | 22350 | 22300 | 22350 | 22250 | 4317 |
| 364 | 20230703 | 130900 | 4303627950 | 22350 | 22300 | 22350 | 22300 | 54 |
| 365 | 20230703 | 130800 | 4302421350 | 22350 | 22350 | 22400 | 22300 | 133 |
| 366 | 20230703 | 130700 | 4299448700 | 22350 | 22350 | 22400 | 22350 | 156 |
| 367 | 20230703 | 130600 | 4295957750 | 22350 | 22400 | 22450 | 22300 | 2364 |
| 368 | 20230703 | 130500 | 4243168850 | 22400 | 22450 | 22450 | 22400 | 442 |
| 369 | 20230703 | 130400 | 4233265650 | 22400 | 22500 | 22500 | 22400 | 220 |
| 370 | 20230703 | 130300 | 4228328300 | 22450 | 22450 | 22500 | 22450 | 50 |
| 371 | 20230703 | 130200 | 4227204200 | 22500 | 22450 | 22500 | 22450 | 382 |
| 372 | 20230703 | 130100 | 4218624400 | 22500 | 22400 | 22500 | 22400 | 169 |
| 373 | 20230703 | 130000 | 4214831450 | 22400 | 22450 | 22450 | 22350 | 520 |
| 374 | 20230703 | 125900 | 4203182500 | 22400 | 22450 | 22450 | 22400 | 118 |
| 375 | 20230703 | 125800 | 4200536900 | 22450 | 22450 | 22450 | 22400 | 288 |
| 376 | 20230703 | 125700 | 4194080800 | 22400 | 22400 | 22450 | 22400 | 375 |
| 377 | 20230703 | 125600 | 4185679200 | 22350 | 22450 | 22450 | 22350 | 187 |
| 378 | 20230703 | 125500 | 4181491900 | 22400 | 22350 | 22450 | 22350 | 203 |
| 379 | 20230703 | 125400 | 4176947350 | 22350 | 22400 | 22450 | 22350 | 210 |
| 380 | 20230703 | 125300 | 4172248300 | 22400 | 22350 | 22450 | 22350 | 136 |
| 381 | 20230703 | 125200 | 4169202950 | 22350 | 22350 | 22450 | 22350 | 291 |
| 382 | 20230703 | 125100 | 4162692100 | 22350 | 22450 | 22450 | 22350 | 236 |
| 383 | 20230703 | 125000 | 4157406250 | 22450 | 22450 | 22450 | 22400 | 172 |
| 384 | 20230703 | 124900 | 4153551050 | 22400 | 22400 | 22450 | 22400 | 203 |
| 385 | 20230703 | 124800 | 4149000300 | 22450 | 22400 | 22450 | 22400 | 194 |
| 386 | 20230703 | 124700 | 4144651900 | 22400 | 22400 | 22450 | 22400 | 172 |
| 387 | 20230703 | 124600 | 4140795650 | 22450 | 22450 | 22450 | 22400 | 266 |
| 388 | 20230703 | 124500 | 4134832000 | 22450 | 22350 | 22500 | 22350 | 1459 |
| 389 | 20230703 | 124400 | 4102147200 | 22350 | 22400 | 22400 | 22350 | 173 |
| 390 | 20230703 | 124300 | 4098278250 | 22350 | 22350 | 22400 | 22350 | 370 |
| 391 | 20230703 | 124200 | 4089997000 | 22350 | 22350 | 22400 | 22350 | 199 |
| 392 | 20230703 | 124100 | 4085547600 | 22400 | 22350 | 22400 | 22350 | 277 |
| 393 | 20230703 | 124000 | 4079354250 | 22350 | 22350 | 22400 | 22350 | 308 |
| 394 | 20230703 | 123900 | 4072464550 | 22350 | 22350 | 22500 | 22350 | 169 |
| 395 | 20230703 | 123800 | 4068681800 | 22350 | 22350 | 22500 | 22350 | 184 |
| 396 | 20230703 | 123700 | 4064561000 | 22350 | 22450 | 22450 | 22350 | 190 |
| 397 | 20230703 | 123600 | 4060305850 | 22400 | 22400 | 22450 | 22350 | 271 |
| 398 | 20230703 | 123500 | 4054235650 | 22400 | 22400 | 22450 | 22400 | 121 |
| 399 | 20230703 | 123400 | 4051523650 | 22500 | 22400 | 22500 | 22350 | 490 |
| 400 | 20230703 | 123300 | 4040538750 | 22450 | 22450 | 22500 | 22400 | 235 |
| 401 | 20230703 | 123200 | 4035267750 | 22450 | 22400 | 22450 | 22350 | 208 |
| 402 | 20230703 | 123100 | 4030609550 | 22350 | 22450 | 22450 | 22350 | 305 |
| 403 | 20230703 | 123000 | 4023768800 | 22400 | 22400 | 22450 | 22400 | 225 |
| 404 | 20230703 | 122900 | 4018720800 | 22400 | 22450 | 22450 | 22400 | 157 |
| 405 | 20230703 | 122800 | 4015201600 | 22400 | 22400 | 22450 | 22350 | 301 |
| 406 | 20230703 | 122700 | 4008459000 | 22450 | 22400 | 22450 | 22350 | 120 |
| 407 | 20230703 | 122600 | 4005769350 | 22350 | 22400 | 22450 | 22350 | 255 |
| 408 | 20230703 | 122500 | 4000057800 | 22400 | 22400 | 22450 | 22400 | 250 |
| 409 | 20230703 | 122400 | 3994453350 | 22400 | 22450 | 22450 | 22400 | 210 |
| 410 | 20230703 | 122300 | 3989746950 | 22400 | 22450 | 22450 | 22400 | 143 |
| 411 | 20230703 | 122200 | 3986541350 | 22400 | 22450 | 22500 | 22400 | 266 |
| 412 | 20230703 | 122100 | 3980573450 | 22450 | 22400 | 22450 | 22400 | 126 |
| 413 | 20230703 | 122000 | 3977749450 | 22450 | 22450 | 22500 | 22400 | 170 |
| 414 | 20230703 | 121900 | 3973935450 | 22550 | 22450 | 22550 | 22450 | 306 |
| 415 | 20230703 | 121800 | 3967056750 | 22500 | 22450 | 22500 | 22450 | 227 |
| 416 | 20230703 | 121700 | 3961954800 | 22450 | 22450 | 22500 | 22450 | 146 |
| 417 | 20230703 | 121600 | 3958674700 | 22450 | 22450 | 22550 | 22450 | 299 |
| 418 | 20230703 | 121500 | 3951954100 | 22450 | 22500 | 22500 | 22450 | 384 |
| 419 | 20230703 | 121400 | 3943318950 | 22450 | 22450 | 22500 | 22450 | 153 |
| 420 | 20230703 | 121300 | 3939882500 | 22450 | 22400 | 22500 | 22400 | 602 |
| 421 | 20230703 | 121200 | 3926368750 | 22400 | 22500 | 22500 | 22400 | 1160 |
| 422 | 20230703 | 121100 | 3900374500 | 22450 | 22450 | 22500 | 22450 | 169 |
| 423 | 20230703 | 121000 | 3896578050 | 22450 | 22500 | 22500 | 22450 | 316 |
| 424 | 20230703 | 120900 | 3889478300 | 22450 | 22500 | 22500 | 22450 | 153 |
| 425 | 20230703 | 120800 | 3886041050 | 22450 | 22500 | 22500 | 22450 | 171 |
| 426 | 20230703 | 120700 | 3882199700 | 22450 | 22500 | 22500 | 22450 | 229 |
| 427 | 20230703 | 120600 | 3877055000 | 22500 | 22450 | 22550 | 22450 | 159 |
| 428 | 20230703 | 120500 | 3873481950 | 22450 | 22450 | 22550 | 22450 | 473 |
| 429 | 20230703 | 120400 | 3862844050 | 22450 | 22450 | 22500 | 22450 | 166 |
| 430 | 20230703 | 120300 | 3859114950 | 22500 | 22500 | 22550 | 22450 | 205 |
| 431 | 20230703 | 120200 | 3854506400 | 22450 | 22500 | 22550 | 22450 | 163 |
| 432 | 20230703 | 120100 | 3850844100 | 22450 | 22550 | 22550 | 22450 | 247 |
| 433 | 20230703 | 120000 | 3845289350 | 22500 | 22500 | 22600 | 22500 | 151 |
| 434 | 20230703 | 115900 | 3841889100 | 22500 | 22550 | 22600 | 22500 | 215 |
| 435 | 20230703 | 115800 | 3837041300 | 22550 | 22500 | 22550 | 22500 | 612 |
| 436 | 20230703 | 115700 | 3823247250 | 22550 | 22500 | 22550 | 22500 | 237 |
| 437 | 20230703 | 115600 | 3817909650 | 22500 | 22500 | 22550 | 22500 | 337 |
| 438 | 20230703 | 115500 | 3810315450 | 22500 | 22500 | 22550 | 22500 | 121 |
| 439 | 20230703 | 115400 | 3807590550 | 22500 | 22550 | 22550 | 22450 | 239 |
| 440 | 20230703 | 115300 | 3802219450 | 22450 | 22450 | 22550 | 22450 | 91 |
| 441 | 20230703 | 115200 | 3800174100 | 22550 | 22500 | 22550 | 22450 | 218 |
| 442 | 20230703 | 115100 | 3795272100 | 22500 | 22500 | 22550 | 22450 | 288 |
| 443 | 20230703 | 115000 | 3788791650 | 22500 | 22550 | 22550 | 22500 | 175 |
| 444 | 20230703 | 114900 | 3784851400 | 22550 | 22450 | 22550 | 22450 | 193 |
| 445 | 20230703 | 114800 | 3780504500 | 22500 | 22500 | 22550 | 22450 | 391 |
| 446 | 20230703 | 114700 | 3771705150 | 22500 | 22550 | 22600 | 22500 | 264 |
| 447 | 20230703 | 114600 | 3765760550 | 22550 | 22550 | 22600 | 22550 | 155 |
| 448 | 20230703 | 114500 | 3762263700 | 22600 | 22450 | 22600 | 22450 | 294 |
| 449 | 20230703 | 114400 | 3755638500 | 22450 | 22500 | 22550 | 22450 | 320 |
| 450 | 20230703 | 114300 | 3748435950 | 22500 | 22500 | 22550 | 22450 | 176 |
| 451 | 20230703 | 114200 | 3744470450 | 22500 | 22550 | 22600 | 22450 | 1576 |
| 452 | 20230703 | 114100 | 3709015600 | 22550 | 22550 | 22600 | 22550 | 160 |
| 453 | 20230703 | 114000 | 3705405200 | 22550 | 22600 | 22600 | 22550 | 212 |
| 454 | 20230703 | 113900 | 3700622050 | 22550 | 22550 | 22600 | 22550 | 202 |
| 455 | 20230703 | 113800 | 3696062550 | 22600 | 22550 | 22600 | 22550 | 263 |
| 456 | 20230703 | 113700 | 3690129400 | 22550 | 22550 | 22600 | 22500 | 181 |
| 457 | 20230703 | 113600 | 3686045650 | 22600 | 22550 | 22600 | 22550 | 269 |
| 458 | 20230703 | 113500 | 3679975350 | 22550 | 22550 | 22600 | 22550 | 152 |
| 459 | 20230703 | 113400 | 3676545350 | 22550 | 22600 | 22600 | 22550 | 170 |
| 460 | 20230703 | 113300 | 3672709450 | 22550 | 22600 | 22600 | 22550 | 273 |
| 461 | 20230703 | 113200 | 3666547550 | 22550 | 22600 | 22600 | 22550 | 170 |
| 462 | 20230703 | 113100 | 3662711100 | 22600 | 22650 | 22700 | 22600 | 832 |
| 463 | 20230703 | 113000 | 3643869050 | 22700 | 22650 | 22700 | 22650 | 460 |
| 464 | 20230703 | 112900 | 3633445500 | 22700 | 22650 | 22700 | 22650 | 187 |
| 465 | 20230703 | 112800 | 3629207000 | 22650 | 22650 | 22700 | 22650 | 201 |
| 466 | 20230703 | 112700 | 3624651800 | 22650 | 22700 | 22750 | 22650 | 1526 |
| 467 | 20230703 | 112600 | 3590077900 | 22650 | 22700 | 22800 | 22650 | 1443 |
| 468 | 20230703 | 112500 | 3557281750 | 22700 | 22700 | 22700 | 22650 | 179 |
| 469 | 20230703 | 112400 | 3553224000 | 22650 | 22650 | 22700 | 22650 | 303 |
| 470 | 20230703 | 112300 | 3546356850 | 22650 | 22650 | 22700 | 22650 | 2454 |
| 471 | 20230703 | 112200 | 3490772150 | 22700 | 22700 | 22700 | 22650 | 227 |
| 472 | 20230703 | 112100 | 3485627800 | 22700 | 22700 | 22750 | 22650 | 307 |
| 473 | 20230703 | 112000 | 3478661200 | 22700 | 22750 | 22750 | 22700 | 502 |
| 474 | 20230703 | 111900 | 3467263400 | 22700 | 22700 | 22750 | 22700 | 225 |
| 475 | 20230703 | 111800 | 3462150850 | 22750 | 22700 | 22750 | 22700 | 270 |
| 476 | 20230703 | 111700 | 3456017300 | 22700 | 22700 | 22750 | 22700 | 163 |
| 477 | 20230703 | 111600 | 3452314800 | 22700 | 22700 | 22750 | 22700 | 380 |
| 478 | 20230703 | 111500 | 3443686400 | 22700 | 22700 | 22750 | 22700 | 304 |
| 479 | 20230703 | 111400 | 3436778000 | 22750 | 22700 | 22750 | 22700 | 171 |
| 480 | 20230703 | 111300 | 3432893900 | 22750 | 22750 | 22750 | 22700 | 105 |
| 481 | 20230703 | 111200 | 3430508000 | 22700 | 22700 | 22750 | 22700 | 288 |
| 482 | 20230703 | 111100 | 3423966600 | 22750 | 22750 | 22750 | 22700 | 128 |
| 483 | 20230703 | 111000 | 3421058100 | 22750 | 22700 | 22800 | 22700 | 227 |
| 484 | 20230703 | 110900 | 3415896450 | 22700 | 22800 | 22800 | 22700 | 437 |
| 485 | 20230703 | 110800 | 3405961450 | 22750 | 22750 | 22800 | 22750 | 202 |
| 486 | 20230703 | 110700 | 3401363850 | 22750 | 22700 | 22800 | 22700 | 663 |
| 487 | 20230703 | 110600 | 3386282650 | 22750 | 22750 | 22800 | 22700 | 523 |
| 488 | 20230703 | 110500 | 3374390600 | 22750 | 22750 | 22800 | 22700 | 173 |
| 489 | 20230703 | 110400 | 3370456450 | 22700 | 22800 | 22800 | 22700 | 97 |
| 490 | 20230703 | 110300 | 3368252100 | 22750 | 22750 | 22800 | 22750 | 376 |
| 491 | 20230703 | 110200 | 3359693250 | 22750 | 22750 | 22800 | 22750 | 210 |
| 492 | 20230703 | 110100 | 3354913350 | 22750 | 22750 | 22800 | 22750 | 139 |
| 493 | 20230703 | 110000 | 3351750300 | 22750 | 22800 | 22850 | 22750 | 364 |
| 494 | 20230703 | 105900 | 3343453400 | 22850 | 22800 | 22850 | 22800 | 149 |
| 495 | 20230703 | 105800 | 3340053800 | 22800 | 22800 | 22800 | 22750 | 545 |
| 496 | 20230703 | 105700 | 3327631400 | 22800 | 22750 | 22800 | 22750 | 1060 |
| 497 | 20230703 | 105600 | 3303470050 | 22750 | 22750 | 22800 | 22750 | 280 |
| 498 | 20230703 | 105500 | 3297095850 | 22750 | 22750 | 22800 | 22750 | 181 |
| 499 | 20230703 | 105400 | 3292975700 | 22750 | 22750 | 22800 | 22700 | 298 |
| 500 | 20230703 | 105300 | 3286195750 | 22700 | 22750 | 22800 | 22700 | 1224 |
| 501 | 20230703 | 105200 | 3258336750 | 22800 | 22800 | 22850 | 22800 | 387 |
| 502 | 20230703 | 105100 | 3249510550 | 22850 | 22700 | 22850 | 22700 | 1654 |
| 503 | 20230703 | 105000 | 3211833200 | 22700 | 22750 | 22750 | 22700 | 809 |
| 504 | 20230703 | 104900 | 3193434000 | 22800 | 22750 | 22800 | 22750 | 298 |
| 505 | 20230703 | 104800 | 3186652100 | 22750 | 22750 | 22800 | 22750 | 258 |
| 506 | 20230703 | 104700 | 3180775850 | 22750 | 22800 | 22800 | 22700 | 355 |
| 507 | 20230703 | 104600 | 3172697850 | 22750 | 22750 | 22800 | 22750 | 94 |
| 508 | 20230703 | 104500 | 3170557750 | 22800 | 22700 | 22800 | 22700 | 360 |
| 509 | 20230703 | 104400 | 3162370150 | 22750 | 22700 | 22800 | 22700 | 816 |
| 510 | 20230703 | 104300 | 3143809150 | 22750 | 22800 | 22800 | 22700 | 239 |
| 511 | 20230703 | 104200 | 3138370800 | 22750 | 22750 | 22800 | 22750 | 224 |
| 512 | 20230703 | 104100 | 3133270500 | 22750 | 22700 | 22750 | 22700 | 1087 |
| 513 | 20230703 | 104000 | 3108548750 | 22700 | 22750 | 22750 | 22700 | 240 |
| 514 | 20230703 | 103900 | 3103093950 | 22700 | 22700 | 22750 | 22700 | 251 |
| 515 | 20230703 | 103800 | 3097391600 | 22700 | 22700 | 22750 | 22650 | 398 |
| 516 | 20230703 | 103700 | 3088357850 | 22700 | 22650 | 22750 | 22650 | 1009 |
| 517 | 20230703 | 103600 | 3065456450 | 22650 | 22650 | 22700 | 22600 | 931 |
| 518 | 20230703 | 103500 | 3044384300 | 22650 | 22600 | 22650 | 22550 | 1618 |
| 519 | 20230703 | 103400 | 3007785500 | 22600 | 22550 | 22600 | 22550 | 253 |
| 520 | 20230703 | 103300 | 3002077900 | 22550 | 22500 | 22600 | 22500 | 1669 |
| 521 | 20230703 | 103200 | 2964419600 | 22550 | 22550 | 22550 | 22500 | 158 |
| 522 | 20230703 | 103100 | 2960862200 | 22500 | 22500 | 22550 | 22450 | 923 |
| 523 | 20230703 | 103000 | 2940100100 | 22500 | 22450 | 22500 | 22450 | 862 |
| 524 | 20230703 | 102900 | 2920729850 | 22450 | 22500 | 22500 | 22450 | 221 |
| 525 | 20230703 | 102800 | 2915765000 | 22450 | 22500 | 22500 | 22450 | 174 |
| 526 | 20230703 | 102700 | 2911855600 | 22500 | 22500 | 22500 | 22450 | 216 |
| 527 | 20230703 | 102600 | 2906998850 | 22450 | 22400 | 22500 | 22400 | 816 |
| 528 | 20230703 | 102500 | 2888680500 | 22400 | 22450 | 22500 | 22350 | 218 |
| 529 | 20230703 | 102400 | 2883800350 | 22450 | 22350 | 22500 | 22350 | 906 |
| 530 | 20230703 | 102300 | 2863483050 | 22350 | 22450 | 22450 | 22350 | 771 |
| 531 | 20230703 | 102200 | 2846204500 | 22450 | 22400 | 22500 | 22400 | 886 |
| 532 | 20230703 | 102100 | 2826331150 | 22400 | 22450 | 22450 | 22400 | 167 |
| 533 | 20230703 | 102000 | 2822587950 | 22400 | 22300 | 22400 | 22300 | 1351 |
| 534 | 20230703 | 101900 | 2792340450 | 22300 | 22250 | 22400 | 22250 | 2348 |
| 535 | 20230703 | 101800 | 2739992750 | 22300 | 22200 | 22300 | 22200 | 1540 |
| 536 | 20230703 | 101700 | 2705737300 | 22250 | 22150 | 22250 | 22150 | 2037 |
| 537 | 20230703 | 101600 | 2660514300 | 22200 | 22200 | 22200 | 22150 | 240 |
| 538 | 20230703 | 101500 | 2655189650 | 22150 | 22150 | 22250 | 22150 | 794 |
| 539 | 20230703 | 101400 | 2637569500 | 22200 | 22150 | 22250 | 22150 | 2558 |
| 540 | 20230703 | 101300 | 2580784000 | 22150 | 22150 | 22250 | 22150 | 716 |
| 541 | 20230703 | 101200 | 2564906550 | 22200 | 22350 | 22350 | 22150 | 10695 |
| 542 | 20230703 | 101100 | 2326777950 | 22350 | 22350 | 22400 | 22350 | 387 |
| 543 | 20230703 | 101000 | 2318126050 | 22350 | 22400 | 22400 | 22350 | 352 |
| 544 | 20230703 | 100900 | 2310256350 | 22350 | 22350 | 22350 | 22300 | 2787 |
| 545 | 20230703 | 100800 | 2247967050 | 22400 | 22350 | 22400 | 22300 | 2422 |
| 546 | 20230703 | 100700 | 2193802200 | 22400 | 22350 | 22400 | 22350 | 941 |
| 547 | 20230703 | 100600 | 2172763200 | 22350 | 22350 | 22400 | 22350 | 1775 |
| 548 | 20230703 | 100500 | 2133023500 | 22400 | 22350 | 22400 | 22300 | 638 |
| 549 | 20230703 | 100400 | 2118765600 | 22350 | 22350 | 22400 | 22300 | 1184 |
| 550 | 20230703 | 100300 | 2092301100 | 22350 | 22300 | 22400 | 22300 | 638 |
| 551 | 20230703 | 100200 | 2078051750 | 22350 | 22300 | 22350 | 22300 | 439 |
| 552 | 20230703 | 100100 | 2068248450 | 22350 | 22350 | 22350 | 22300 | 520 |
| 553 | 20230703 | 100000 | 2056644750 | 22300 | 22300 | 22400 | 22300 | 426 |
| 554 | 20230703 | 095900 | 2047124250 | 22350 | 22450 | 22450 | 22300 | 3962 |
| 555 | 20230703 | 095800 | 1958491400 | 22400 | 22450 | 22500 | 22400 | 1715 |
| 556 | 20230703 | 095700 | 1920012500 | 22450 | 22600 | 22600 | 22400 | 3719 |
| 557 | 20230703 | 095600 | 1836444850 | 22550 | 22650 | 22650 | 22500 | 1686 |
| 558 | 20230703 | 095500 | 1798420650 | 22600 | 22600 | 22650 | 22600 | 752 |
| 559 | 20230703 | 095400 | 1781418300 | 22650 | 22600 | 22650 | 22600 | 901 |
| 560 | 20230703 | 095300 | 1761053550 | 22600 | 22650 | 22650 | 22550 | 2299 |
| 561 | 20230703 | 095200 | 1709105300 | 22650 | 22650 | 22650 | 22650 | 4 |
| 562 | 20230703 | 095100 | 1709014700 | 22650 | 22600 | 22650 | 22600 | 651 |
| 563 | 20230703 | 095000 | 1694275800 | 22600 | 22400 | 22650 | 22400 | 2205 |
| 564 | 20230703 | 094900 | 1644616550 | 22450 | 22650 | 22650 | 22450 | 1967 |
| 565 | 20230703 | 094800 | 1600242750 | 22700 | 22650 | 22800 | 22650 | 1527 |
| 566 | 20230703 | 094700 | 1565549800 | 22700 | 22800 | 22800 | 22500 | 4159 |
| 567 | 20230703 | 094600 | 1471241450 | 22800 | 22850 | 22850 | 22800 | 413 |
| 568 | 20230703 | 094500 | 1461818450 | 22850 | 22900 | 22900 | 22850 | 696 |
| 569 | 20230703 | 094400 | 1445907100 | 22900 | 22900 | 22950 | 22900 | 1857 |
| 570 | 20230703 | 094300 | 1403326500 | 22900 | 23050 | 23050 | 22900 | 1372 |
| 571 | 20230703 | 094200 | 1371791900 | 23050 | 23050 | 23050 | 23050 | 105 |
| 572 | 20230703 | 094100 | 1369371650 | 23050 | 23100 | 23100 | 23000 | 2793 |
| 573 | 20230703 | 094000 | 1305058150 | 23100 | 23200 | 23200 | 23100 | 789 |
| 574 | 20230703 | 093900 | 1286816800 | 23150 | 23150 | 23150 | 23150 | 79 |
| 575 | 20230703 | 093800 | 1284987950 | 23150 | 23100 | 23150 | 23100 | 172 |
| 576 | 20230703 | 093700 | 1281006200 | 23150 | 23200 | 23200 | 23100 | 1238 |
| 577 | 20230703 | 093600 | 1252372500 | 23100 | 23250 | 23250 | 23100 | 2420 |
| 578 | 20230703 | 093500 | 1196320250 | 23200 | 23200 | 23200 | 23200 | 1 |
| 579 | 20230703 | 093400 | 1196297050 | 23250 | 23200 | 23250 | 23200 | 39 |
| 580 | 20230703 | 093300 | 1195392000 | 23250 | 23250 | 23250 | 23250 | 35 |
| 581 | 20230703 | 093200 | 1194578250 | 23300 | 23300 | 23300 | 23300 | 207 |
| 582 | 20230703 | 093100 | 1189755150 | 23300 | 23300 | 23350 | 23300 | 462 |
| 583 | 20230703 | 093000 | 1178990000 | 23250 | 23300 | 23300 | 23250 | 96 |
| 584 | 20230703 | 092900 | 1176753250 | 23300 | 23450 | 23450 | 23250 | 1092 |
| 585 | 20230703 | 092800 | 1151226350 | 23400 | 23500 | 23500 | 23300 | 3473 |
| 586 | 20230703 | 092700 | 1070043600 | 23500 | 23500 | 23550 | 23500 | 390 |
| 587 | 20230703 | 092600 | 1060878050 | 23500 | 23400 | 23500 | 23400 | 3300 |
| 588 | 20230703 | 092500 | 983484950 | 23450 | 23450 | 23450 | 23450 | 365 |
| 589 | 20230703 | 092400 | 974925700 | 23500 | 23450 | 23500 | 23400 | 3890 |
| 590 | 20230703 | 092300 | 883565800 | 23450 | 23400 | 23450 | 23400 | 246 |
| 591 | 20230703 | 092200 | 877809350 | 23400 | 23400 | 23400 | 23400 | 204 |
| 592 | 20230703 | 092100 | 873035750 | 23400 | 23450 | 23450 | 23400 | 562 |
| 593 | 20230703 | 092000 | 859870550 | 23450 | 23450 | 23450 | 23450 | 774 |
| 594 | 20230703 | 091900 | 841720250 | 23450 | 23450 | 23500 | 23450 | 2050 |
| 595 | 20230703 | 091800 | 793633650 | 23450 | 23400 | 23450 | 23400 | 1440 |
| 596 | 20230703 | 091700 | 759876400 | 23400 | 23350 | 23400 | 23350 | 161 |
| 597 | 20230703 | 091600 | 756109650 | 23400 | 23450 | 23500 | 23400 | 1658 |
| 598 | 20230703 | 091500 | 717286800 | 23450 | 23350 | 23500 | 23350 | 1658 |
| 599 | 20230703 | 091400 | 678356800 | 23500 | 23300 | 23500 | 23300 | 4952 |
| 600 | 20230703 | 091300 | 562600000 | 23250 | 23250 | 23250 | 23200 | 4888 |
| 601 | 20230703 | 091200 | 448982350 | 23300 | 23300 | 23300 | 23300 | 1396 |
| 602 | 20230703 | 091100 | 416455550 | 23300 | 23350 | 23350 | 23300 | 342 |
| 603 | 20230703 | 091000 | 408478900 | 23350 | 23250 | 23350 | 23250 | 1280 |
| 604 | 20230703 | 090900 | 378620600 | 23250 | 23200 | 23250 | 23200 | 848 |
| 605 | 20230703 | 090800 | 358915100 | 23200 | 23200 | 23200 | 23150 | 434 |
| 606 | 20230703 | 090700 | 348862100 | 23200 | 23300 | 23300 | 23200 | 706 |
| 607 | 20230703 | 090600 | 332462150 | 23350 | 23250 | 23350 | 23250 | 1983 |
| 608 | 20230703 | 090500 | 286243450 | 23250 | 23250 | 23300 | 23250 | 1423 |
| 609 | 20230703 | 090400 | 253152200 | 23250 | 23250 | 23300 | 23250 | 225 |
| 610 | 20230703 | 090300 | 247914250 | 23300 | 23300 | 23350 | 23300 | 897 |
| 611 | 20230703 | 090200 | 227013200 | 23300 | 23100 | 23300 | 23100 | 1039 |
| 612 | 20230703 | 090100 | 202943400 | 23100 | 23300 | 23300 | 23000 | 1712 |
| 613 | 20230703 | 090000 | 163369400 | 23300 | 23450 | 23450 | 23050 | 6900 |