34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 193200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 7589 |
| 3 | 20230703 | 193100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20230703 | 193000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20230703 | 192900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20230703 | 192800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20230703 | 192700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20230703 | 192600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20230703 | 192500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20230703 | 192400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20230703 | 192300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20230703 | 192200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20230703 | 192100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20230703 | 192000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20230703 | 191900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20230703 | 191800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20230703 | 191700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20230703 | 191600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20230703 | 191500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20230703 | 191400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20230703 | 191300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20230703 | 191200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20230703 | 191100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20230703 | 191000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20230703 | 190900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20230703 | 190800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20230703 | 190700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20230703 | 190600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20230703 | 190500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20230703 | 190400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20230703 | 190300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20230703 | 190200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 7589 |
| 33 | 20230703 | 190100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20230703 | 190000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20230703 | 185900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20230703 | 185800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20230703 | 185700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20230703 | 185600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20230703 | 185500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20230703 | 185400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20230703 | 185300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20230703 | 185200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20230703 | 185100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20230703 | 185000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20230703 | 184900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20230703 | 184800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20230703 | 184700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20230703 | 184600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20230703 | 184500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20230703 | 184400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20230703 | 184300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20230703 | 184200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20230703 | 184100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20230703 | 184000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20230703 | 183900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20230703 | 183800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20230703 | 183700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20230703 | 183600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20230703 | 183500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20230703 | 183400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20230703 | 183300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20230703 | 183200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 7589 |
| 63 | 20230703 | 183100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20230703 | 183000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20230703 | 182900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20230703 | 182800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20230703 | 182700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20230703 | 182600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20230703 | 182500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20230703 | 182400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20230703 | 182300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20230703 | 182200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20230703 | 182100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20230703 | 182000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20230703 | 181900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20230703 | 181800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20230703 | 181700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20230703 | 181600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20230703 | 181500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20230703 | 181400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20230703 | 181300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20230703 | 181200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20230703 | 181100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20230703 | 181000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20230703 | 180900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20230703 | 180800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20230703 | 180700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20230703 | 180600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20230703 | 180500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20230703 | 180400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20230703 | 180300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20230703 | 180200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 7589 |
| 93 | 20230703 | 180100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20230703 | 180000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20230703 | 175900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20230703 | 175800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20230703 | 175700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20230703 | 175600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20230703 | 175500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20230703 | 175400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20230703 | 175300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20230703 | 175200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20230703 | 175100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20230703 | 175000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20230703 | 174900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20230703 | 174800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20230703 | 174700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20230703 | 174600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20230703 | 174500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20230703 | 174400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20230703 | 174300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20230703 | 174200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20230703 | 174100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20230703 | 174000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20230703 | 173900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20230703 | 173800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20230703 | 173700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20230703 | 173600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20230703 | 173500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20230703 | 173400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20230703 | 173300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20230703 | 173200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 7589 |
| 123 | 20230703 | 173100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20230703 | 173000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20230703 | 172900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20230703 | 172800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20230703 | 172700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20230703 | 172600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20230703 | 172500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20230703 | 172400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20230703 | 172300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20230703 | 172200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20230703 | 172100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20230703 | 172000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20230703 | 171900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20230703 | 171800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20230703 | 171700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20230703 | 171600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20230703 | 171500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20230703 | 171400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20230703 | 171300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20230703 | 171200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20230703 | 171100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20230703 | 171000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20230703 | 170900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20230703 | 170800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20230703 | 170700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20230703 | 170600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20230703 | 170500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20230703 | 170400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20230703 | 170300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20230703 | 170200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 7589 |
| 153 | 20230703 | 170100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20230703 | 170000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20230703 | 165900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20230703 | 165800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20230703 | 165700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20230703 | 165600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20230703 | 165500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20230703 | 165400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20230703 | 165300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20230703 | 165200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20230703 | 165100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20230703 | 165000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20230703 | 164900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20230703 | 164800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20230703 | 164700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20230703 | 164600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20230703 | 164500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20230703 | 164400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20230703 | 164300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20230703 | 164200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20230703 | 164100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20230703 | 164000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20230703 | 163900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20230703 | 163800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20230703 | 163700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20230703 | 163600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20230703 | 163500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20230703 | 163400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20230703 | 163300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20230703 | 163200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 7589 |
| 183 | 20230703 | 163100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20230703 | 163000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20230703 | 162900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20230703 | 162800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20230703 | 162700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20230703 | 162600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20230703 | 162500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20230703 | 162400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20230703 | 162300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20230703 | 162200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20230703 | 162100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20230703 | 162000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20230703 | 161900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20230703 | 161800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20230703 | 161700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20230703 | 161600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20230703 | 161500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20230703 | 161400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20230703 | 161300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20230703 | 161200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20230703 | 161100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20230703 | 161000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20230703 | 160900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20230703 | 160800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20230703 | 160700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20230703 | 160600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20230703 | 160500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20230703 | 160400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20230703 | 160300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20230703 | 160200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 7589 |
| 213 | 20230703 | 160100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20230703 | 160000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20230703 | 155900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20230703 | 155800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20230703 | 155700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20230703 | 155600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20230703 | 155500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20230703 | 155400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20230703 | 155300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20230703 | 155200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20230703 | 155100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20230703 | 155000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20230703 | 154900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20230703 | 154800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20230703 | 154700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20230703 | 154600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20230703 | 154500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20230703 | 154400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20230703 | 154300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20230703 | 154200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20230703 | 154100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20230703 | 154000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20230703 | 153900 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20230703 | 153800 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20230703 | 153700 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20230703 | 153600 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20230703 | 153500 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20230703 | 153400 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 241 | 20230703 | 153300 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20230703 | 153200 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 7589 |
| 243 | 20230703 | 153100 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 244 | 20230703 | 153000 | 8091783750 | 21550 | 21550 | 21550 | 21550 | 7589 |
| 245 | 20230703 | 152900 | 7928240800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20230703 | 152800 | 7928240800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 247 | 20230703 | 152700 | 7928240800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 248 | 20230703 | 152600 | 7928240800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 249 | 20230703 | 152500 | 7928240800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 250 | 20230703 | 152400 | 7928240800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 251 | 20230703 | 152300 | 7928240800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 252 | 20230703 | 152200 | 7928240800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 253 | 20230703 | 152100 | 7928240800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 254 | 20230703 | 152000 | 7928240800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 255 | 20230703 | 151900 | 7928240800 | 21500 | 21450 | 21500 | 21400 | 1613 |
| 256 | 20230703 | 151800 | 7893649800 | 21450 | 21400 | 21450 | 21400 | 1199 |
| 257 | 20230703 | 151700 | 7867955000 | 21450 | 21400 | 21450 | 21400 | 376 |
| 258 | 20230703 | 151600 | 7859903200 | 21400 | 21450 | 21450 | 21400 | 719 |
| 259 | 20230703 | 151500 | 7844505750 | 21400 | 21450 | 21450 | 21400 | 379 |
| 260 | 20230703 | 151400 | 7836378800 | 21450 | 21450 | 21500 | 21450 | 1410 |
| 261 | 20230703 | 151300 | 7806130700 | 21450 | 21450 | 21450 | 21450 | 249 |
| 262 | 20230703 | 151200 | 7800789650 | 21450 | 21450 | 21450 | 21450 | 1017 |
| 263 | 20230703 | 151100 | 7778975000 | 21450 | 21450 | 21450 | 21450 | 332 |
| 264 | 20230703 | 151000 | 7771853600 | 21450 | 21450 | 21500 | 21450 | 713 |
| 265 | 20230703 | 150900 | 7756553900 | 21450 | 21450 | 21450 | 21450 | 158 |
| 266 | 20230703 | 150800 | 7753164800 | 21450 | 21450 | 21500 | 21450 | 1764 |
| 267 | 20230703 | 150700 | 7715298550 | 21450 | 21500 | 21500 | 21450 | 248 |
| 268 | 20230703 | 150600 | 7709974700 | 21500 | 21500 | 21500 | 21450 | 1321 |
| 269 | 20230703 | 150500 | 7681578450 | 21450 | 21500 | 21500 | 21450 | 123 |
| 270 | 20230703 | 150400 | 7678936450 | 21500 | 21450 | 21500 | 21450 | 297 |
| 271 | 20230703 | 150300 | 7672561950 | 21500 | 21500 | 21500 | 21500 | 124 |
| 272 | 20230703 | 150200 | 7669895950 | 21500 | 21450 | 21500 | 21400 | 1017 |
| 273 | 20230703 | 150100 | 7648080850 | 21450 | 21450 | 21450 | 21400 | 50 |
| 274 | 20230703 | 150000 | 7647008650 | 21400 | 21400 | 21450 | 21400 | 1488 |
| 275 | 20230703 | 145900 | 7615165400 | 21450 | 21450 | 21450 | 21400 | 179 |
| 276 | 20230703 | 145800 | 7611326150 | 21400 | 21400 | 21450 | 21400 | 266 |
| 277 | 20230703 | 145700 | 7605633700 | 21400 | 21450 | 21450 | 21400 | 24 |
| 278 | 20230703 | 145600 | 7605119350 | 21450 | 21450 | 21450 | 21400 | 615 |
| 279 | 20230703 | 145500 | 7591947600 | 21400 | 21450 | 21450 | 21400 | 1675 |
| 280 | 20230703 | 145400 | 7556100250 | 21450 | 21450 | 21500 | 21400 | 1397 |
| 281 | 20230703 | 145300 | 7526136600 | 21450 | 21450 | 21450 | 21450 | 230 |
| 282 | 20230703 | 145200 | 7521203100 | 21450 | 21450 | 21500 | 21450 | 1246 |
| 283 | 20230703 | 145100 | 7494468950 | 21450 | 21500 | 21500 | 21450 | 92 |
| 284 | 20230703 | 145000 | 7492494550 | 21450 | 21500 | 21500 | 21450 | 1303 |
| 285 | 20230703 | 144900 | 7464533750 | 21500 | 21500 | 21500 | 21450 | 604 |
| 286 | 20230703 | 144800 | 7451553600 | 21500 | 21500 | 21500 | 21450 | 145 |
| 287 | 20230703 | 144700 | 7448436550 | 21500 | 21500 | 21500 | 21450 | 20 |
| 288 | 20230703 | 144600 | 7448007400 | 21500 | 21500 | 21500 | 21450 | 317 |
| 289 | 20230703 | 144500 | 7441195800 | 21500 | 21500 | 21500 | 21500 | 200 |
| 290 | 20230703 | 144400 | 7436895800 | 21500 | 21550 | 21550 | 21500 | 421 |
| 291 | 20230703 | 144300 | 7427837900 | 21550 | 21500 | 21550 | 21500 | 1453 |
| 292 | 20230703 | 144200 | 7396598200 | 21500 | 21500 | 21500 | 21500 | 249 |
| 293 | 20230703 | 144100 | 7391244700 | 21500 | 21550 | 21550 | 21500 | 385 |
| 294 | 20230703 | 144000 | 7382965600 | 21550 | 21500 | 21550 | 21500 | 304 |
| 295 | 20230703 | 143900 | 7376427700 | 21500 | 21550 | 21550 | 21500 | 522 |
| 296 | 20230703 | 143800 | 7365193700 | 21550 | 21500 | 21550 | 21500 | 383 |
| 297 | 20230703 | 143700 | 7356958700 | 21500 | 21550 | 21550 | 21500 | 139 |
| 298 | 20230703 | 143600 | 7353965500 | 21550 | 21500 | 21550 | 21500 | 285 |
| 299 | 20230703 | 143500 | 7347826700 | 21500 | 21500 | 21550 | 21500 | 345 |
| 300 | 20230703 | 143400 | 7340408450 | 21500 | 21550 | 21550 | 21500 | 582 |
| 301 | 20230703 | 143300 | 7327884300 | 21500 | 21500 | 21500 | 21450 | 1193 |
| 302 | 20230703 | 143200 | 7302234850 | 21500 | 21500 | 21500 | 21450 | 990 |
| 303 | 20230703 | 143100 | 7280975200 | 21500 | 21500 | 21500 | 21450 | 2250 |
| 304 | 20230703 | 143000 | 7232644900 | 21500 | 21500 | 21500 | 21450 | 349 |
| 305 | 20230703 | 142900 | 7225142400 | 21450 | 21500 | 21500 | 21450 | 877 |
| 306 | 20230703 | 142800 | 7206325750 | 21500 | 21500 | 21500 | 21500 | 478 |
| 307 | 20230703 | 142700 | 7196048750 | 21500 | 21450 | 21550 | 21450 | 5075 |
| 308 | 20230703 | 142600 | 7086931550 | 21450 | 21450 | 21450 | 21450 | 64 |
| 309 | 20230703 | 142500 | 7085558750 | 21500 | 21400 | 21500 | 21400 | 1338 |
| 310 | 20230703 | 142400 | 7056862300 | 21400 | 21450 | 21450 | 21400 | 4 |
| 311 | 20230703 | 142300 | 7056776550 | 21450 | 21450 | 21450 | 21450 | 508 |
| 312 | 20230703 | 142200 | 7045879950 | 21450 | 21400 | 21450 | 21350 | 2496 |
| 313 | 20230703 | 142100 | 6992416650 | 21400 | 21400 | 21400 | 21400 | 63 |
| 314 | 20230703 | 142000 | 6991068450 | 21350 | 21400 | 21400 | 21250 | 335 |
| 315 | 20230703 | 141900 | 6983912000 | 21350 | 21300 | 21350 | 21250 | 6804 |
| 316 | 20230703 | 141800 | 6838977250 | 21300 | 21300 | 21350 | 21300 | 211 |
| 317 | 20230703 | 141700 | 6834479750 | 21300 | 21350 | 21350 | 21300 | 239 |
| 318 | 20230703 | 141600 | 6829388850 | 21350 | 21350 | 21350 | 21300 | 996 |
| 319 | 20230703 | 141500 | 6808144750 | 21350 | 21400 | 21400 | 21350 | 216 |
| 320 | 20230703 | 141400 | 6803533050 | 21350 | 21400 | 21400 | 21350 | 696 |
| 321 | 20230703 | 141300 | 6788672700 | 21400 | 21400 | 21400 | 21350 | 148 |
| 322 | 20230703 | 141200 | 6785505750 | 21400 | 21400 | 21400 | 21350 | 12 |
| 323 | 20230703 | 141100 | 6785249000 | 21350 | 21350 | 21350 | 21300 | 1258 |
| 324 | 20230703 | 141000 | 6758435500 | 21350 | 21300 | 21350 | 21300 | 450 |
| 325 | 20230703 | 140900 | 6748847200 | 21350 | 21350 | 21350 | 21300 | 1497 |
| 326 | 20230703 | 140800 | 6716916550 | 21350 | 21350 | 21350 | 21350 | 47 |
| 327 | 20230703 | 140700 | 6715913100 | 21350 | 21350 | 21350 | 21350 | 1794 |
| 328 | 20230703 | 140600 | 6677611200 | 21350 | 21400 | 21400 | 21350 | 535 |
| 329 | 20230703 | 140500 | 6666165050 | 21400 | 21400 | 21450 | 21400 | 234 |
| 330 | 20230703 | 140400 | 6661155700 | 21400 | 21400 | 21400 | 21400 | 506 |
| 331 | 20230703 | 140300 | 6650327300 | 21400 | 21400 | 21400 | 21400 | 516 |
| 332 | 20230703 | 140200 | 6639284900 | 21400 | 21400 | 21500 | 21400 | 721 |
| 333 | 20230703 | 140100 | 6623838600 | 21400 | 21400 | 21400 | 21400 | 458 |
| 334 | 20230703 | 140000 | 6614037400 | 21400 | 21400 | 21400 | 21400 | 249 |
| 335 | 20230703 | 135900 | 6608708800 | 21400 | 21450 | 21500 | 21400 | 579 |
| 336 | 20230703 | 135800 | 6596311650 | 21450 | 21350 | 21450 | 21350 | 1093 |
| 337 | 20230703 | 135700 | 6572899200 | 21400 | 21450 | 21450 | 21350 | 568 |
| 338 | 20230703 | 135600 | 6560751300 | 21450 | 21450 | 21450 | 21400 | 425 |
| 339 | 20230703 | 135500 | 6551641500 | 21450 | 21450 | 21500 | 21400 | 5574 |
| 340 | 20230703 | 135400 | 6432275450 | 21450 | 21500 | 21500 | 21450 | 1027 |
| 341 | 20230703 | 135300 | 6410238400 | 21500 | 21450 | 21500 | 21450 | 284 |
| 342 | 20230703 | 135200 | 6404140100 | 21500 | 21500 | 21500 | 21450 | 919 |
| 343 | 20230703 | 135100 | 6384411850 | 21500 | 21450 | 21500 | 21450 | 545 |
| 344 | 20230703 | 135000 | 6372712400 | 21450 | 21500 | 21500 | 21450 | 1362 |
| 345 | 20230703 | 134900 | 6343450500 | 21450 | 21500 | 21500 | 21450 | 496 |
| 346 | 20230703 | 134800 | 6332799350 | 21500 | 21450 | 21500 | 21450 | 445 |
| 347 | 20230703 | 134700 | 6323247850 | 21450 | 21450 | 21500 | 21450 | 1113 |
| 348 | 20230703 | 134600 | 6299370900 | 21450 | 21450 | 21500 | 21450 | 1233 |
| 349 | 20230703 | 134500 | 6272919950 | 21450 | 21450 | 21450 | 21400 | 543 |
| 350 | 20230703 | 134400 | 6261291200 | 21450 | 21450 | 21450 | 21450 | 1640 |
| 351 | 20230703 | 134300 | 6226113200 | 21450 | 21500 | 21500 | 21450 | 403 |
| 352 | 20230703 | 134200 | 6217454150 | 21500 | 21500 | 21500 | 21450 | 651 |
| 353 | 20230703 | 134100 | 6203461950 | 21500 | 21500 | 21500 | 21450 | 864 |
| 354 | 20230703 | 134000 | 6184920950 | 21500 | 21450 | 21500 | 21450 | 634 |
| 355 | 20230703 | 133900 | 6171294400 | 21500 | 21450 | 21500 | 21450 | 455 |
| 356 | 20230703 | 133800 | 6161529500 | 21450 | 21450 | 21500 | 21450 | 1634 |
| 357 | 20230703 | 133700 | 6126407650 | 21450 | 21450 | 21500 | 21450 | 482 |
| 358 | 20230703 | 133600 | 6116055550 | 21450 | 21500 | 21500 | 21450 | 686 |
| 359 | 20230703 | 133500 | 6101321600 | 21500 | 21500 | 21550 | 21450 | 1500 |
| 360 | 20230703 | 133400 | 6069070500 | 21450 | 21450 | 21500 | 21450 | 5857 |
| 361 | 20230703 | 133300 | 5943150350 | 21450 | 21400 | 21500 | 21350 | 4728 |
| 362 | 20230703 | 133200 | 5841756000 | 21400 | 21350 | 21400 | 21350 | 225 |
| 363 | 20230703 | 133100 | 5836941250 | 21400 | 21350 | 21400 | 21350 | 429 |
| 364 | 20230703 | 133000 | 5827772650 | 21400 | 21350 | 21400 | 21300 | 2988 |
| 365 | 20230703 | 132900 | 5763865800 | 21350 | 21350 | 21350 | 21300 | 174 |
| 366 | 20230703 | 132800 | 5760151050 | 21350 | 21300 | 21400 | 21300 | 2050 |
| 367 | 20230703 | 132700 | 5716383300 | 21300 | 21350 | 21350 | 21300 | 383 |
| 368 | 20230703 | 132600 | 5708214750 | 21350 | 21300 | 21350 | 21150 | 2314 |
| 369 | 20230703 | 132500 | 5659143300 | 21300 | 21300 | 21350 | 21300 | 225 |
| 370 | 20230703 | 132400 | 5654347700 | 21350 | 21350 | 21350 | 21350 | 233 |
| 371 | 20230703 | 132300 | 5649373150 | 21300 | 21300 | 21300 | 21250 | 3001 |
| 372 | 20230703 | 132200 | 5585458850 | 21300 | 21300 | 21300 | 21250 | 301 |
| 373 | 20230703 | 132100 | 5579049650 | 21300 | 21250 | 21300 | 21250 | 758 |
| 374 | 20230703 | 132000 | 5562913400 | 21250 | 21250 | 21300 | 21250 | 1112 |
| 375 | 20230703 | 131900 | 5539275650 | 21200 | 21250 | 21250 | 21200 | 119 |
| 376 | 20230703 | 131800 | 5536751800 | 21250 | 21250 | 21250 | 21200 | 120 |
| 377 | 20230703 | 131700 | 5534203200 | 21150 | 21200 | 21250 | 21150 | 721 |
| 378 | 20230703 | 131600 | 5518950700 | 21200 | 21150 | 21200 | 21150 | 111 |
| 379 | 20230703 | 131500 | 5516598800 | 21150 | 21200 | 21200 | 21150 | 212 |
| 380 | 20230703 | 131400 | 5512106900 | 21200 | 21200 | 21200 | 21200 | 271 |
| 381 | 20230703 | 131300 | 5506361700 | 21150 | 21200 | 21200 | 21150 | 385 |
| 382 | 20230703 | 131200 | 5498216750 | 21200 | 21200 | 21200 | 21200 | 520 |
| 383 | 20230703 | 131100 | 5487192750 | 21200 | 21200 | 21200 | 21150 | 559 |
| 384 | 20230703 | 131000 | 5475344600 | 21200 | 21250 | 21250 | 21200 | 475 |
| 385 | 20230703 | 130900 | 5465270600 | 21250 | 21200 | 21250 | 21200 | 1626 |
| 386 | 20230703 | 130800 | 5430768650 | 21200 | 21200 | 21200 | 21200 | 62 |
| 387 | 20230703 | 130700 | 5429454250 | 21250 | 21250 | 21250 | 21200 | 676 |
| 388 | 20230703 | 130600 | 5415121450 | 21250 | 21250 | 21250 | 21200 | 789 |
| 389 | 20230703 | 130500 | 5398359850 | 21250 | 21250 | 21250 | 21200 | 102 |
| 390 | 20230703 | 130400 | 5396194900 | 21200 | 21250 | 21250 | 21200 | 55 |
| 391 | 20230703 | 130300 | 5395027400 | 21250 | 21200 | 21250 | 21200 | 1196 |
| 392 | 20230703 | 130200 | 5369671600 | 21200 | 21250 | 21250 | 21200 | 466 |
| 393 | 20230703 | 130100 | 5359769150 | 21200 | 21250 | 21250 | 21200 | 77 |
| 394 | 20230703 | 130000 | 5358133000 | 21250 | 21250 | 21250 | 21200 | 125 |
| 395 | 20230703 | 125900 | 5355482700 | 21200 | 21200 | 21200 | 21200 | 340 |
| 396 | 20230703 | 125800 | 5348274700 | 21250 | 21200 | 21250 | 21200 | 89 |
| 397 | 20230703 | 125700 | 5346383600 | 21200 | 21250 | 21250 | 21200 | 326 |
| 398 | 20230703 | 125600 | 5339470000 | 21250 | 21250 | 21250 | 21200 | 27 |
| 399 | 20230703 | 125500 | 5338897250 | 21200 | 21250 | 21250 | 21200 | 224 |
| 400 | 20230703 | 125400 | 5334137950 | 21250 | 21200 | 21250 | 21200 | 1711 |
| 401 | 20230703 | 125300 | 5297780250 | 21250 | 21200 | 21250 | 21200 | 280 |
| 402 | 20230703 | 125200 | 5291836250 | 21250 | 21250 | 21250 | 21200 | 98 |
| 403 | 20230703 | 125100 | 5289754000 | 21250 | 21250 | 21250 | 21250 | 114 |
| 404 | 20230703 | 125000 | 5287331500 | 21250 | 21250 | 21250 | 21250 | 583 |
| 405 | 20230703 | 124900 | 5274942750 | 21250 | 21250 | 21250 | 21250 | 7 |
| 406 | 20230703 | 124800 | 5274794000 | 21250 | 21250 | 21250 | 21250 | 37 |
| 407 | 20230703 | 124700 | 5274007750 | 21250 | 21250 | 21250 | 21250 | 430 |
| 408 | 20230703 | 124600 | 5264870250 | 21250 | 21200 | 21250 | 21200 | 546 |
| 409 | 20230703 | 124500 | 5253294850 | 21200 | 21200 | 21250 | 21200 | 512 |
| 410 | 20230703 | 124400 | 5242432950 | 21250 | 21250 | 21250 | 21150 | 117 |
| 411 | 20230703 | 124300 | 5239950850 | 21300 | 21250 | 21300 | 21200 | 855 |
| 412 | 20230703 | 124200 | 5221793650 | 21300 | 21300 | 21300 | 21250 | 89 |
| 413 | 20230703 | 124100 | 5219898100 | 21250 | 21300 | 21300 | 21250 | 1391 |
| 414 | 20230703 | 124000 | 5190284250 | 21300 | 21300 | 21350 | 21300 | 1135 |
| 415 | 20230703 | 123900 | 5166108400 | 21300 | 21200 | 21300 | 21200 | 2433 |
| 416 | 20230703 | 123800 | 5114418000 | 21200 | 21200 | 21200 | 21200 | 846 |
| 417 | 20230703 | 123700 | 5096482800 | 21200 | 21150 | 21200 | 21100 | 199 |
| 418 | 20230703 | 123600 | 5092266600 | 21150 | 21150 | 21150 | 21150 | 381 |
| 419 | 20230703 | 123500 | 5084208450 | 21200 | 21200 | 21200 | 21200 | 17 |
| 420 | 20230703 | 123400 | 5083848050 | 21200 | 21200 | 21200 | 21150 | 694 |
| 421 | 20230703 | 123300 | 5069150550 | 21200 | 21150 | 21200 | 21150 | 152 |
| 422 | 20230703 | 123200 | 5065930150 | 21150 | 21200 | 21200 | 21150 | 213 |
| 423 | 20230703 | 123100 | 5061416700 | 21200 | 21150 | 21200 | 21150 | 220 |
| 424 | 20230703 | 123000 | 5056762100 | 21150 | 21150 | 21150 | 21100 | 2149 |
| 425 | 20230703 | 122900 | 5011406950 | 21150 | 21100 | 21150 | 21100 | 981 |
| 426 | 20230703 | 122800 | 4990661400 | 21100 | 21100 | 21100 | 21100 | 251 |
| 427 | 20230703 | 122700 | 4985365300 | 21100 | 21150 | 21150 | 21100 | 1201 |
| 428 | 20230703 | 122600 | 4960017600 | 21150 | 21150 | 21150 | 21050 | 633 |
| 429 | 20230703 | 122500 | 4946637400 | 21100 | 21100 | 21100 | 21100 | 995 |
| 430 | 20230703 | 122400 | 4925642900 | 21100 | 21100 | 21100 | 21100 | 493 |
| 431 | 20230703 | 122300 | 4915240600 | 21150 | 21100 | 21150 | 21100 | 175 |
| 432 | 20230703 | 122200 | 4911547650 | 21100 | 21100 | 21100 | 21100 | 109 |
| 433 | 20230703 | 122100 | 4909247750 | 21100 | 21150 | 21150 | 21100 | 818 |
| 434 | 20230703 | 122000 | 4891953900 | 21150 | 21150 | 21150 | 21150 | 56 |
| 435 | 20230703 | 121900 | 4890769500 | 21150 | 21100 | 21150 | 21100 | 86 |
| 436 | 20230703 | 121800 | 4888950850 | 21100 | 21100 | 21100 | 21100 | 229 |
| 437 | 20230703 | 121700 | 4884118950 | 21100 | 21100 | 21100 | 21050 | 440 |
| 438 | 20230703 | 121600 | 4874837400 | 21050 | 21050 | 21100 | 21050 | 596 |
| 439 | 20230703 | 121500 | 4862291550 | 21100 | 21100 | 21100 | 21100 | 51 |
| 440 | 20230703 | 121400 | 4861215450 | 21050 | 21050 | 21050 | 21000 | 687 |
| 441 | 20230703 | 121300 | 4846768500 | 21100 | 21100 | 21100 | 21100 | 326 |
| 442 | 20230703 | 121200 | 4839889900 | 21100 | 21100 | 21100 | 21100 | 14 |
| 443 | 20230703 | 121100 | 4839594500 | 20950 | 21100 | 21100 | 20900 | 5312 |
| 444 | 20230703 | 121000 | 4728160150 | 21100 | 21000 | 21100 | 21000 | 92 |
| 445 | 20230703 | 120900 | 4726225500 | 21000 | 21150 | 21150 | 21000 | 11212 |
| 446 | 20230703 | 120800 | 4490310050 | 21150 | 21150 | 21150 | 21150 | 134 |
| 447 | 20230703 | 120700 | 4487475950 | 21150 | 21150 | 21150 | 21150 | 122 |
| 448 | 20230703 | 120600 | 4484895650 | 21200 | 21200 | 21200 | 21150 | 118 |
| 449 | 20230703 | 120500 | 4482399600 | 21150 | 21200 | 21200 | 21150 | 241 |
| 450 | 20230703 | 120400 | 4477301450 | 21200 | 21200 | 21200 | 21200 | 96 |
| 451 | 20230703 | 120300 | 4475266250 | 21200 | 21150 | 21200 | 21150 | 501 |
| 452 | 20230703 | 120200 | 4464670050 | 21200 | 21150 | 21200 | 21150 | 1009 |
| 453 | 20230703 | 120100 | 4443279450 | 21200 | 21150 | 21200 | 21150 | 1042 |
| 454 | 20230703 | 120000 | 4421241050 | 21150 | 21200 | 21200 | 21150 | 192 |
| 455 | 20230703 | 115900 | 4417173600 | 21200 | 21200 | 21200 | 21200 | 104 |
| 456 | 20230703 | 115800 | 4414968800 | 21200 | 21150 | 21250 | 21150 | 309 |
| 457 | 20230703 | 115700 | 4408415900 | 21150 | 21250 | 21250 | 21150 | 55 |
| 458 | 20230703 | 115600 | 4407250900 | 21250 | 21250 | 21250 | 21250 | 21 |
| 459 | 20230703 | 115500 | 4406804650 | 21150 | 21250 | 21250 | 21150 | 232 |
| 460 | 20230703 | 115400 | 4401886450 | 21250 | 21250 | 21250 | 21250 | 1 |
| 461 | 20230703 | 115300 | 4401865200 | 21250 | 21250 | 21250 | 21250 | 33 |
| 462 | 20230703 | 115200 | 4401163950 | 21250 | 21200 | 21250 | 21200 | 161 |
| 463 | 20230703 | 115100 | 4397750700 | 21200 | 21200 | 21200 | 21150 | 395 |
| 464 | 20230703 | 115000 | 4389379200 | 21200 | 21100 | 21200 | 21100 | 60 |
| 465 | 20230703 | 114900 | 4388108200 | 21050 | 21250 | 21250 | 21050 | 3609 |
| 466 | 20230703 | 114800 | 4312030750 | 21100 | 21250 | 21250 | 21100 | 8307 |
| 467 | 20230703 | 114700 | 4136533650 | 21200 | 21250 | 21250 | 21200 | 183 |
| 468 | 20230703 | 114600 | 4132646150 | 21250 | 21250 | 21250 | 21250 | 29 |
| 469 | 20230703 | 114500 | 4132029900 | 21250 | 21300 | 21300 | 21250 | 680 |
| 470 | 20230703 | 114400 | 4117567150 | 21250 | 21250 | 21250 | 21250 | 27 |
| 471 | 20230703 | 114300 | 4116993400 | 21250 | 21250 | 21250 | 21200 | 807 |
| 472 | 20230703 | 114200 | 4099855400 | 21250 | 21250 | 21250 | 21200 | 742 |
| 473 | 20230703 | 114100 | 4084091400 | 21250 | 21250 | 21250 | 21250 | 811 |
| 474 | 20230703 | 114000 | 4066857650 | 21250 | 21250 | 21250 | 21250 | 384 |
| 475 | 20230703 | 113900 | 4058697650 | 21250 | 21250 | 21250 | 21200 | 475 |
| 476 | 20230703 | 113800 | 4048609000 | 21250 | 21250 | 21250 | 21250 | 55 |
| 477 | 20230703 | 113700 | 4047440250 | 21200 | 21200 | 21200 | 21200 | 5 |
| 478 | 20230703 | 113600 | 4047334250 | 21200 | 21200 | 21200 | 21200 | 2311 |
| 479 | 20230703 | 113500 | 3998341050 | 21200 | 21150 | 21200 | 21150 | 33 |
| 480 | 20230703 | 113400 | 3997642950 | 21150 | 21200 | 21200 | 21150 | 158 |
| 481 | 20230703 | 113300 | 3994293700 | 21150 | 21200 | 21200 | 21150 | 396 |
| 482 | 20230703 | 113200 | 3985899150 | 21200 | 21200 | 21200 | 21200 | 13 |
| 483 | 20230703 | 113100 | 3985623550 | 21200 | 21150 | 21200 | 21150 | 303 |
| 484 | 20230703 | 113000 | 3979215000 | 21150 | 21150 | 21200 | 21150 | 359 |
| 485 | 20230703 | 112900 | 3971617550 | 21150 | 21200 | 21200 | 21150 | 154 |
| 486 | 20230703 | 112800 | 3968354250 | 21200 | 21150 | 21200 | 21150 | 161 |
| 487 | 20230703 | 112700 | 3964944300 | 21150 | 21150 | 21150 | 21150 | 1005 |
| 488 | 20230703 | 112600 | 3943688550 | 21150 | 21100 | 21150 | 21100 | 255 |
| 489 | 20230703 | 112500 | 3938300850 | 21100 | 21150 | 21150 | 21100 | 221 |
| 490 | 20230703 | 112400 | 3933626750 | 21100 | 21150 | 21150 | 21100 | 399 |
| 491 | 20230703 | 112300 | 3925207650 | 21150 | 21100 | 21150 | 21100 | 723 |
| 492 | 20230703 | 112200 | 3909944200 | 21100 | 21150 | 21150 | 21100 | 669 |
| 493 | 20230703 | 112100 | 3895818150 | 21200 | 21150 | 21200 | 21150 | 259 |
| 494 | 20230703 | 112000 | 3890335300 | 21200 | 21150 | 21200 | 21150 | 1148 |
| 495 | 20230703 | 111900 | 3866032050 | 21150 | 21150 | 21150 | 21100 | 227 |
| 496 | 20230703 | 111800 | 3861241500 | 21100 | 21100 | 21150 | 21100 | 280 |
| 497 | 20230703 | 111700 | 3855333250 | 21150 | 21150 | 21150 | 21150 | 38 |
| 498 | 20230703 | 111600 | 3854529550 | 21150 | 21100 | 21150 | 21050 | 789 |
| 499 | 20230703 | 111500 | 3837916700 | 21050 | 21150 | 21200 | 21050 | 3985 |
| 500 | 20230703 | 111400 | 3753745450 | 21150 | 21200 | 21200 | 21150 | 321 |
| 501 | 20230703 | 111300 | 3746955500 | 21150 | 21200 | 21200 | 21150 | 110 |
| 502 | 20230703 | 111200 | 3744626200 | 21200 | 21200 | 21200 | 21150 | 112 |
| 503 | 20230703 | 111100 | 3742254600 | 21150 | 21200 | 21200 | 21150 | 192 |
| 504 | 20230703 | 111000 | 3738193350 | 21150 | 21200 | 21200 | 21150 | 175 |
| 505 | 20230703 | 110900 | 3734485050 | 21200 | 21200 | 21200 | 21150 | 105 |
| 506 | 20230703 | 110800 | 3732262400 | 21150 | 21200 | 21250 | 21150 | 1271 |
| 507 | 20230703 | 110700 | 3705334650 | 21250 | 21250 | 21250 | 21250 | 209 |
| 508 | 20230703 | 110600 | 3700893400 | 21250 | 21250 | 21250 | 21250 | 47 |
| 509 | 20230703 | 110500 | 3699894650 | 21250 | 21250 | 21250 | 21250 | 610 |
| 510 | 20230703 | 110400 | 3686932150 | 21250 | 21250 | 21300 | 21250 | 50 |
| 511 | 20230703 | 110300 | 3685868900 | 21250 | 21250 | 21300 | 21250 | 311 |
| 512 | 20230703 | 110200 | 3679260100 | 21250 | 21200 | 21250 | 21150 | 127 |
| 513 | 20230703 | 110100 | 3676569050 | 21150 | 21250 | 21250 | 21150 | 1020 |
| 514 | 20230703 | 110000 | 3654948100 | 21250 | 21300 | 21300 | 21200 | 657 |
| 515 | 20230703 | 105900 | 3641007650 | 21250 | 21250 | 21300 | 21250 | 738 |
| 516 | 20230703 | 105800 | 3625325000 | 21250 | 21250 | 21250 | 21250 | 924 |
| 517 | 20230703 | 105700 | 3605690000 | 21250 | 21350 | 21350 | 21250 | 1110 |
| 518 | 20230703 | 105600 | 3582082150 | 21250 | 21300 | 21350 | 21250 | 745 |
| 519 | 20230703 | 105500 | 3566219050 | 21350 | 21350 | 21350 | 21300 | 1477 |
| 520 | 20230703 | 105400 | 3534749950 | 21350 | 21350 | 21350 | 21350 | 1451 |
| 521 | 20230703 | 105300 | 3503771100 | 21400 | 21450 | 21500 | 21350 | 2805 |
| 522 | 20230703 | 105200 | 3443688000 | 21450 | 21450 | 21450 | 21450 | 90 |
| 523 | 20230703 | 105100 | 3441757500 | 21500 | 21400 | 21500 | 21400 | 1060 |
| 524 | 20230703 | 105000 | 3419023900 | 21400 | 21450 | 21450 | 21400 | 272 |
| 525 | 20230703 | 104900 | 3413195750 | 21400 | 21450 | 21450 | 21400 | 442 |
| 526 | 20230703 | 104800 | 3403726550 | 21450 | 21450 | 21450 | 21400 | 596 |
| 527 | 20230703 | 104700 | 3390942400 | 21450 | 21450 | 21450 | 21450 | 579 |
| 528 | 20230703 | 104600 | 3378522850 | 21450 | 21450 | 21500 | 21450 | 692 |
| 529 | 20230703 | 104500 | 3363679200 | 21500 | 21500 | 21500 | 21450 | 126 |
| 530 | 20230703 | 104400 | 3360972050 | 21500 | 21450 | 21500 | 21450 | 429 |
| 531 | 20230703 | 104300 | 3351767600 | 21450 | 21500 | 21500 | 21450 | 1291 |
| 532 | 20230703 | 104200 | 3324065350 | 21500 | 21450 | 21500 | 21450 | 467 |
| 533 | 20230703 | 104100 | 3314047700 | 21450 | 21450 | 21500 | 21450 | 297 |
| 534 | 20230703 | 104000 | 3307676900 | 21450 | 21450 | 21450 | 21450 | 354 |
| 535 | 20230703 | 103900 | 3300083600 | 21450 | 21450 | 21500 | 21450 | 630 |
| 536 | 20230703 | 103800 | 3286569650 | 21500 | 21500 | 21500 | 21450 | 581 |
| 537 | 20230703 | 103700 | 3274093350 | 21500 | 21450 | 21500 | 21450 | 422 |
| 538 | 20230703 | 103600 | 3265024500 | 21450 | 21400 | 21500 | 21400 | 1657 |
| 539 | 20230703 | 103500 | 3229489350 | 21400 | 21450 | 21450 | 21400 | 145 |
| 540 | 20230703 | 103400 | 3226379750 | 21450 | 21400 | 21450 | 21400 | 417 |
| 541 | 20230703 | 103300 | 3217445300 | 21350 | 21300 | 21400 | 21300 | 917 |
| 542 | 20230703 | 103200 | 3197867250 | 21300 | 21350 | 21350 | 21300 | 858 |
| 543 | 20230703 | 103100 | 3179549050 | 21350 | 21400 | 21400 | 21350 | 908 |
| 544 | 20230703 | 103000 | 3160145750 | 21350 | 21400 | 21400 | 21350 | 855 |
| 545 | 20230703 | 102900 | 3141849750 | 21400 | 21450 | 21450 | 21400 | 1655 |
| 546 | 20230703 | 102800 | 3106387900 | 21450 | 21500 | 21500 | 21450 | 485 |
| 547 | 20230703 | 102700 | 3095962700 | 21500 | 21500 | 21500 | 21450 | 180 |
| 548 | 20230703 | 102600 | 3092099950 | 21500 | 21450 | 21500 | 21400 | 4387 |
| 549 | 20230703 | 102500 | 2997882050 | 21450 | 21400 | 21450 | 21400 | 660 |
| 550 | 20230703 | 102400 | 2983737750 | 21400 | 21400 | 21450 | 21400 | 2610 |
| 551 | 20230703 | 102300 | 2927779400 | 21400 | 21400 | 21450 | 21350 | 461 |
| 552 | 20230703 | 102200 | 2917921300 | 21400 | 21450 | 21450 | 21400 | 368 |
| 553 | 20230703 | 102100 | 2910041900 | 21450 | 21450 | 21450 | 21350 | 1171 |
| 554 | 20230703 | 102000 | 2884999150 | 21450 | 21400 | 21450 | 21400 | 1630 |
| 555 | 20230703 | 101900 | 2850101600 | 21400 | 21400 | 21400 | 21400 | 497 |
| 556 | 20230703 | 101800 | 2839465800 | 21350 | 21400 | 21400 | 21300 | 1708 |
| 557 | 20230703 | 101700 | 2802996150 | 21400 | 21350 | 21400 | 21300 | 2311 |
| 558 | 20230703 | 101600 | 2753670250 | 21350 | 21400 | 21400 | 21350 | 1514 |
| 559 | 20230703 | 101500 | 2721317800 | 21450 | 21450 | 21450 | 21350 | 1439 |
| 560 | 20230703 | 101400 | 2690518200 | 21450 | 21400 | 21450 | 21350 | 1160 |
| 561 | 20230703 | 101300 | 2665670750 | 21400 | 21400 | 21450 | 21300 | 2651 |
| 562 | 20230703 | 101200 | 2608902600 | 21400 | 21350 | 21400 | 21300 | 394 |
| 563 | 20230703 | 101100 | 2600480500 | 21350 | 21400 | 21400 | 21350 | 339 |
| 564 | 20230703 | 101000 | 2593237450 | 21400 | 21350 | 21400 | 21350 | 430 |
| 565 | 20230703 | 100900 | 2584046750 | 21350 | 21300 | 21350 | 21300 | 4474 |
| 566 | 20230703 | 100800 | 2488631600 | 21300 | 21350 | 21350 | 21300 | 1788 |
| 567 | 20230703 | 100700 | 2450522800 | 21300 | 21300 | 21350 | 21300 | 1506 |
| 568 | 20230703 | 100600 | 2418429550 | 21300 | 21300 | 21350 | 21250 | 257 |
| 569 | 20230703 | 100500 | 2412954850 | 21300 | 21350 | 21350 | 21300 | 433 |
| 570 | 20230703 | 100400 | 2403728200 | 21350 | 21300 | 21350 | 21200 | 399 |
| 571 | 20230703 | 100300 | 2395223300 | 21350 | 21350 | 21350 | 21150 | 2757 |
| 572 | 20230703 | 100200 | 2336773550 | 21350 | 21250 | 21350 | 21250 | 265 |
| 573 | 20230703 | 100100 | 2331128200 | 21250 | 21350 | 21350 | 21250 | 948 |
| 574 | 20230703 | 100000 | 2310915250 | 21350 | 21350 | 21350 | 21300 | 807 |
| 575 | 20230703 | 095900 | 2293693450 | 21350 | 21300 | 21350 | 21300 | 810 |
| 576 | 20230703 | 095800 | 2276410250 | 21300 | 21200 | 21350 | 21200 | 3473 |
| 577 | 20230703 | 095700 | 2202567950 | 21200 | 21200 | 21250 | 21150 | 1373 |
| 578 | 20230703 | 095600 | 2173446900 | 21200 | 21200 | 21200 | 21200 | 233 |
| 579 | 20230703 | 095500 | 2168507300 | 21200 | 21200 | 21200 | 21200 | 692 |
| 580 | 20230703 | 095400 | 2153836900 | 21200 | 21250 | 21250 | 21200 | 543 |
| 581 | 20230703 | 095300 | 2142310750 | 21250 | 21250 | 21250 | 21250 | 926 |
| 582 | 20230703 | 095200 | 2122633250 | 21300 | 21350 | 21350 | 21300 | 877 |
| 583 | 20230703 | 095100 | 2103937300 | 21350 | 21350 | 21350 | 21300 | 406 |
| 584 | 20230703 | 095000 | 2095269250 | 21350 | 21350 | 21350 | 21350 | 960 |
| 585 | 20230703 | 094900 | 2074773250 | 21350 | 21350 | 21400 | 21300 | 1173 |
| 586 | 20230703 | 094800 | 2049730000 | 21350 | 21300 | 21350 | 21250 | 1220 |
| 587 | 20230703 | 094700 | 2023735650 | 21300 | 21250 | 21300 | 21250 | 300 |
| 588 | 20230703 | 094600 | 2017346150 | 21250 | 21300 | 21300 | 21250 | 466 |
| 589 | 20230703 | 094500 | 2007425350 | 21300 | 21300 | 21300 | 21250 | 902 |
| 590 | 20230703 | 094400 | 1988213250 | 21250 | 21300 | 21300 | 21250 | 325 |
| 591 | 20230703 | 094300 | 1981291250 | 21300 | 21300 | 21300 | 21250 | 313 |
| 592 | 20230703 | 094200 | 1974633050 | 21300 | 21350 | 21350 | 21250 | 1019 |
| 593 | 20230703 | 094100 | 1952914100 | 21350 | 21350 | 21350 | 21300 | 1677 |
| 594 | 20230703 | 094000 | 1917115150 | 21350 | 21250 | 21400 | 21250 | 4728 |
| 595 | 20230703 | 093900 | 1816361900 | 21250 | 21250 | 21250 | 21200 | 328 |
| 596 | 20230703 | 093800 | 1809406700 | 21250 | 21200 | 21250 | 21150 | 136 |
| 597 | 20230703 | 093700 | 1806522600 | 21200 | 21200 | 21200 | 21200 | 725 |
| 598 | 20230703 | 093600 | 1791152600 | 21200 | 21200 | 21200 | 21150 | 1468 |
| 599 | 20230703 | 093500 | 1760054250 | 21200 | 21150 | 21200 | 21150 | 429 |
| 600 | 20230703 | 093400 | 1750964450 | 21200 | 21150 | 21200 | 21150 | 116 |
| 601 | 20230703 | 093300 | 1748507750 | 21200 | 21200 | 21200 | 21150 | 110 |
| 602 | 20230703 | 093200 | 1746179650 | 21200 | 21200 | 21250 | 21150 | 914 |
| 603 | 20230703 | 093100 | 1726803100 | 21200 | 21150 | 21250 | 21150 | 2341 |
| 604 | 20230703 | 093000 | 1677177200 | 21150 | 21200 | 21250 | 21150 | 3135 |
| 605 | 20230703 | 092900 | 1610738150 | 21200 | 21200 | 21250 | 21200 | 625 |
| 606 | 20230703 | 092800 | 1597475100 | 21200 | 21200 | 21200 | 21200 | 290 |
| 607 | 20230703 | 092700 | 1591327100 | 21200 | 21100 | 21300 | 21100 | 4408 |
| 608 | 20230703 | 092600 | 1497753300 | 21100 | 21150 | 21150 | 21100 | 448 |
| 609 | 20230703 | 092500 | 1488283800 | 21150 | 21100 | 21200 | 21100 | 617 |
| 610 | 20230703 | 092400 | 1475227200 | 21100 | 21100 | 21150 | 21050 | 2804 |
| 611 | 20230703 | 092300 | 1416078150 | 21100 | 21150 | 21150 | 21100 | 503 |
| 612 | 20230703 | 092200 | 1405450000 | 21150 | 21150 | 21200 | 21100 | 1065 |
| 613 | 20230703 | 092100 | 1382940550 | 21150 | 21200 | 21200 | 21150 | 1221 |
| 614 | 20230703 | 092000 | 1357076350 | 21200 | 21200 | 21250 | 21150 | 2430 |
| 615 | 20230703 | 091900 | 1305608200 | 21200 | 21200 | 21250 | 21200 | 983 |
| 616 | 20230703 | 091800 | 1284739150 | 21250 | 21200 | 21250 | 21150 | 1732 |
| 617 | 20230703 | 091700 | 1248018400 | 21200 | 21200 | 21200 | 21150 | 573 |
| 618 | 20230703 | 091600 | 1235871900 | 21200 | 21150 | 21200 | 21100 | 1374 |
| 619 | 20230703 | 091500 | 1206804100 | 21150 | 21200 | 21200 | 21150 | 502 |
| 620 | 20230703 | 091400 | 1196179700 | 21200 | 21200 | 21200 | 21150 | 2498 |
| 621 | 20230703 | 091300 | 1143239600 | 21150 | 21200 | 21200 | 21150 | 1002 |
| 622 | 20230703 | 091200 | 1122034200 | 21200 | 21200 | 21200 | 21150 | 1025 |
| 623 | 20230703 | 091100 | 1100327900 | 21200 | 21250 | 21250 | 21150 | 2583 |
| 624 | 20230703 | 091000 | 1045532450 | 21250 | 21150 | 21250 | 21150 | 5264 |
| 625 | 20230703 | 090900 | 933880850 | 21150 | 20900 | 21150 | 20900 | 3796 |
| 626 | 20230703 | 090800 | 853914500 | 20900 | 20900 | 20950 | 20850 | 1241 |
| 627 | 20230703 | 090700 | 827973400 | 20900 | 20850 | 20950 | 20800 | 1543 |
| 628 | 20230703 | 090600 | 795724750 | 20800 | 20700 | 20950 | 20600 | 4683 |
| 629 | 20230703 | 090500 | 698208150 | 20700 | 20750 | 20750 | 20600 | 5151 |
| 630 | 20230703 | 090400 | 591810250 | 20750 | 20900 | 20900 | 20750 | 1039 |
| 631 | 20230703 | 090300 | 570179000 | 20850 | 20650 | 20900 | 20600 | 5239 |
| 632 | 20230703 | 090200 | 461591350 | 20650 | 20650 | 20750 | 20650 | 3303 |
| 633 | 20230703 | 090100 | 393337550 | 20650 | 20850 | 20850 | 20550 | 8251 |
| 634 | 20230703 | 090000 | 222653800 | 20850 | 21050 | 21150 | 20850 | 10485 |