34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 193200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 7581 |
| 3 | 20230703 | 193100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 4 | 20230703 | 193000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 5 | 20230703 | 192900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 6 | 20230703 | 192800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 7 | 20230703 | 192700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 8 | 20230703 | 192600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 9 | 20230703 | 192500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 10 | 20230703 | 192400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 11 | 20230703 | 192300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 12 | 20230703 | 192200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 13 | 20230703 | 192100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 14 | 20230703 | 192000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 15 | 20230703 | 191900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 16 | 20230703 | 191800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 17 | 20230703 | 191700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 18 | 20230703 | 191600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 19 | 20230703 | 191500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 20 | 20230703 | 191400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 21 | 20230703 | 191300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 22 | 20230703 | 191200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 23 | 20230703 | 191100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 24 | 20230703 | 191000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 25 | 20230703 | 190900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 26 | 20230703 | 190800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 27 | 20230703 | 190700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 28 | 20230703 | 190600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 29 | 20230703 | 190500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 30 | 20230703 | 190400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 31 | 20230703 | 190300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 32 | 20230703 | 190200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 7581 |
| 33 | 20230703 | 190100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 34 | 20230703 | 190000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 35 | 20230703 | 185900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 36 | 20230703 | 185800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 37 | 20230703 | 185700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 38 | 20230703 | 185600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 39 | 20230703 | 185500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 40 | 20230703 | 185400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 41 | 20230703 | 185300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 42 | 20230703 | 185200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 43 | 20230703 | 185100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 44 | 20230703 | 185000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 45 | 20230703 | 184900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 46 | 20230703 | 184800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 47 | 20230703 | 184700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 48 | 20230703 | 184600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 49 | 20230703 | 184500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 50 | 20230703 | 184400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 51 | 20230703 | 184300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 52 | 20230703 | 184200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 53 | 20230703 | 184100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 54 | 20230703 | 184000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 55 | 20230703 | 183900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 56 | 20230703 | 183800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 57 | 20230703 | 183700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 58 | 20230703 | 183600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 59 | 20230703 | 183500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 60 | 20230703 | 183400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 61 | 20230703 | 183300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 62 | 20230703 | 183200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 7581 |
| 63 | 20230703 | 183100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 64 | 20230703 | 183000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 65 | 20230703 | 182900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 66 | 20230703 | 182800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 67 | 20230703 | 182700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 68 | 20230703 | 182600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 69 | 20230703 | 182500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 70 | 20230703 | 182400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 71 | 20230703 | 182300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 72 | 20230703 | 182200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 73 | 20230703 | 182100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 74 | 20230703 | 182000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 75 | 20230703 | 181900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 76 | 20230703 | 181800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 77 | 20230703 | 181700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 78 | 20230703 | 181600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 79 | 20230703 | 181500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 80 | 20230703 | 181400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 81 | 20230703 | 181300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 82 | 20230703 | 181200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 83 | 20230703 | 181100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 84 | 20230703 | 181000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 85 | 20230703 | 180900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 86 | 20230703 | 180800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 87 | 20230703 | 180700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 88 | 20230703 | 180600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 89 | 20230703 | 180500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 90 | 20230703 | 180400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 91 | 20230703 | 180300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 92 | 20230703 | 180200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 7581 |
| 93 | 20230703 | 180100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 94 | 20230703 | 180000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 95 | 20230703 | 175900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 96 | 20230703 | 175800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 97 | 20230703 | 175700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 98 | 20230703 | 175600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 99 | 20230703 | 175500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 100 | 20230703 | 175400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 101 | 20230703 | 175300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 102 | 20230703 | 175200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 103 | 20230703 | 175100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 104 | 20230703 | 175000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 105 | 20230703 | 174900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 106 | 20230703 | 174800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 107 | 20230703 | 174700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 108 | 20230703 | 174600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 109 | 20230703 | 174500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 110 | 20230703 | 174400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 111 | 20230703 | 174300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 112 | 20230703 | 174200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 113 | 20230703 | 174100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 114 | 20230703 | 174000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 115 | 20230703 | 173900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 116 | 20230703 | 173800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 117 | 20230703 | 173700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 118 | 20230703 | 173600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 119 | 20230703 | 173500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 120 | 20230703 | 173400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 121 | 20230703 | 173300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 122 | 20230703 | 173200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 7581 |
| 123 | 20230703 | 173100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 124 | 20230703 | 173000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 125 | 20230703 | 172900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 126 | 20230703 | 172800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 127 | 20230703 | 172700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 128 | 20230703 | 172600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 129 | 20230703 | 172500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 130 | 20230703 | 172400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 131 | 20230703 | 172300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 132 | 20230703 | 172200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 133 | 20230703 | 172100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 134 | 20230703 | 172000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 135 | 20230703 | 171900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 136 | 20230703 | 171800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 137 | 20230703 | 171700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 138 | 20230703 | 171600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 139 | 20230703 | 171500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 140 | 20230703 | 171400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 141 | 20230703 | 171300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 142 | 20230703 | 171200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 143 | 20230703 | 171100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 144 | 20230703 | 171000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 145 | 20230703 | 170900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 146 | 20230703 | 170800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 147 | 20230703 | 170700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 148 | 20230703 | 170600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 149 | 20230703 | 170500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 150 | 20230703 | 170400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 151 | 20230703 | 170300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 152 | 20230703 | 170200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 7581 |
| 153 | 20230703 | 170100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 154 | 20230703 | 170000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 155 | 20230703 | 165900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 156 | 20230703 | 165800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 157 | 20230703 | 165700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 158 | 20230703 | 165600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 159 | 20230703 | 165500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 160 | 20230703 | 165400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 161 | 20230703 | 165300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 162 | 20230703 | 165200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 163 | 20230703 | 165100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 164 | 20230703 | 165000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 165 | 20230703 | 164900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 166 | 20230703 | 164800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 167 | 20230703 | 164700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 168 | 20230703 | 164600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 169 | 20230703 | 164500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 170 | 20230703 | 164400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 171 | 20230703 | 164300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 172 | 20230703 | 164200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 173 | 20230703 | 164100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 174 | 20230703 | 164000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 175 | 20230703 | 163900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 176 | 20230703 | 163800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 177 | 20230703 | 163700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 178 | 20230703 | 163600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 179 | 20230703 | 163500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 180 | 20230703 | 163400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 181 | 20230703 | 163300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 182 | 20230703 | 163200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 7581 |
| 183 | 20230703 | 163100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 184 | 20230703 | 163000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 185 | 20230703 | 162900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 186 | 20230703 | 162800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 187 | 20230703 | 162700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 188 | 20230703 | 162600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 189 | 20230703 | 162500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 190 | 20230703 | 162400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 191 | 20230703 | 162300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 192 | 20230703 | 162200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 193 | 20230703 | 162100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 194 | 20230703 | 162000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 195 | 20230703 | 161900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 196 | 20230703 | 161800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 197 | 20230703 | 161700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 198 | 20230703 | 161600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 199 | 20230703 | 161500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 200 | 20230703 | 161400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 201 | 20230703 | 161300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 202 | 20230703 | 161200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 203 | 20230703 | 161100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 204 | 20230703 | 161000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 205 | 20230703 | 160900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 206 | 20230703 | 160800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 207 | 20230703 | 160700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 208 | 20230703 | 160600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 209 | 20230703 | 160500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 210 | 20230703 | 160400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 211 | 20230703 | 160300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 212 | 20230703 | 160200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 7581 |
| 213 | 20230703 | 160100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 214 | 20230703 | 160000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 215 | 20230703 | 155900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 216 | 20230703 | 155800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 217 | 20230703 | 155700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 218 | 20230703 | 155600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 219 | 20230703 | 155500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 220 | 20230703 | 155400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 221 | 20230703 | 155300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 222 | 20230703 | 155200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 223 | 20230703 | 155100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 224 | 20230703 | 155000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 225 | 20230703 | 154900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 226 | 20230703 | 154800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 227 | 20230703 | 154700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 228 | 20230703 | 154600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 229 | 20230703 | 154500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 230 | 20230703 | 154400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 231 | 20230703 | 154300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 232 | 20230703 | 154200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 233 | 20230703 | 154100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 234 | 20230703 | 154000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 235 | 20230703 | 153900 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 236 | 20230703 | 153800 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 237 | 20230703 | 153700 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 238 | 20230703 | 153600 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 239 | 20230703 | 153500 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 240 | 20230703 | 153400 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 241 | 20230703 | 153300 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 242 | 20230703 | 153200 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 7581 |
| 243 | 20230703 | 153100 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 244 | 20230703 | 153000 | 12130733900 | 30850 | 30850 | 30850 | 30850 | 7581 |
| 245 | 20230703 | 152900 | 11896860050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 246 | 20230703 | 152800 | 11896860050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 247 | 20230703 | 152700 | 11896860050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 248 | 20230703 | 152600 | 11896860050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 249 | 20230703 | 152500 | 11896860050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 250 | 20230703 | 152400 | 11896860050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 251 | 20230703 | 152300 | 11896860050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 252 | 20230703 | 152200 | 11896860050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 253 | 20230703 | 152100 | 11896860050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 254 | 20230703 | 152000 | 11896860050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 255 | 20230703 | 151900 | 11896860050 | 30950 | 30900 | 30950 | 30850 | 316 |
| 256 | 20230703 | 151800 | 11887096000 | 30900 | 30850 | 30900 | 30850 | 1016 |
| 257 | 20230703 | 151700 | 11855701900 | 30900 | 30850 | 30900 | 30850 | 741 |
| 258 | 20230703 | 151600 | 11832807500 | 30900 | 30900 | 30900 | 30850 | 470 |
| 259 | 20230703 | 151500 | 11818288450 | 30900 | 30850 | 30900 | 30850 | 525 |
| 260 | 20230703 | 151400 | 11802079500 | 30850 | 30950 | 30950 | 30850 | 1955 |
| 261 | 20230703 | 151300 | 11741661600 | 30900 | 30900 | 30950 | 30900 | 138 |
| 262 | 20230703 | 151200 | 11737391200 | 30900 | 30950 | 30950 | 30900 | 316 |
| 263 | 20230703 | 151100 | 11727617500 | 30950 | 30950 | 30950 | 30900 | 752 |
| 264 | 20230703 | 151000 | 11704368300 | 30950 | 30950 | 30950 | 30900 | 190 |
| 265 | 20230703 | 150900 | 11698489500 | 30900 | 30950 | 30950 | 30900 | 320 |
| 266 | 20230703 | 150800 | 11688592200 | 30950 | 30950 | 30950 | 30900 | 235 |
| 267 | 20230703 | 150700 | 11681319150 | 30950 | 30900 | 30950 | 30900 | 308 |
| 268 | 20230703 | 150600 | 11671789150 | 30900 | 30950 | 31000 | 30900 | 703 |
| 269 | 20230703 | 150500 | 11650028250 | 30950 | 30950 | 30950 | 30900 | 768 |
| 270 | 20230703 | 150400 | 11626258850 | 30950 | 30900 | 30950 | 30900 | 168 |
| 271 | 20230703 | 150300 | 11621064200 | 30900 | 30950 | 31000 | 30850 | 1216 |
| 272 | 20230703 | 150200 | 11583469900 | 30950 | 30950 | 31000 | 30950 | 1296 |
| 273 | 20230703 | 150100 | 11543358000 | 30950 | 30900 | 30950 | 30850 | 228 |
| 274 | 20230703 | 150000 | 11536309500 | 30900 | 30900 | 30950 | 30850 | 185 |
| 275 | 20230703 | 145900 | 11530589250 | 30850 | 30900 | 30950 | 30850 | 274 |
| 276 | 20230703 | 145800 | 11522118850 | 30900 | 30850 | 30900 | 30850 | 402 |
| 277 | 20230703 | 145700 | 11509700600 | 30850 | 30900 | 30900 | 30850 | 184 |
| 278 | 20230703 | 145600 | 11504016750 | 30850 | 30900 | 30900 | 30850 | 936 |
| 279 | 20230703 | 145500 | 11475114850 | 30900 | 30850 | 30900 | 30850 | 239 |
| 280 | 20230703 | 145400 | 11467734950 | 30900 | 30900 | 30900 | 30850 | 256 |
| 281 | 20230703 | 145300 | 11459828100 | 30850 | 30900 | 30950 | 30850 | 994 |
| 282 | 20230703 | 145200 | 11429111150 | 30850 | 30900 | 30900 | 30850 | 235 |
| 283 | 20230703 | 145100 | 11421853700 | 30900 | 30900 | 30900 | 30850 | 146 |
| 284 | 20230703 | 145000 | 11417343950 | 30900 | 30900 | 30950 | 30850 | 262 |
| 285 | 20230703 | 144900 | 11409255450 | 30850 | 30900 | 30950 | 30850 | 606 |
| 286 | 20230703 | 144800 | 11390531050 | 30900 | 30900 | 30950 | 30850 | 556 |
| 287 | 20230703 | 144700 | 11373339650 | 30900 | 30900 | 30900 | 30850 | 269 |
| 288 | 20230703 | 144600 | 11365031850 | 30900 | 30900 | 30900 | 30850 | 1247 |
| 289 | 20230703 | 144500 | 11326520300 | 30900 | 30850 | 30900 | 30800 | 1252 |
| 290 | 20230703 | 144400 | 11287865600 | 30850 | 30800 | 30850 | 30800 | 55 |
| 291 | 20230703 | 144300 | 11286170100 | 30800 | 30800 | 30850 | 30800 | 436 |
| 292 | 20230703 | 144200 | 11272737000 | 30850 | 30850 | 30850 | 30800 | 527 |
| 293 | 20230703 | 144100 | 11256486400 | 30850 | 30750 | 30850 | 30750 | 1499 |
| 294 | 20230703 | 144000 | 11210308300 | 30800 | 30800 | 30800 | 30750 | 159 |
| 295 | 20230703 | 143900 | 11205418250 | 30800 | 30750 | 30800 | 30750 | 108 |
| 296 | 20230703 | 143800 | 11202095150 | 30750 | 30800 | 30800 | 30750 | 415 |
| 297 | 20230703 | 143700 | 11189316000 | 30800 | 30800 | 30800 | 30750 | 497 |
| 298 | 20230703 | 143600 | 11174008650 | 30850 | 30800 | 30850 | 30800 | 269 |
| 299 | 20230703 | 143500 | 11165722600 | 30800 | 30800 | 30850 | 30800 | 594 |
| 300 | 20230703 | 143400 | 11147427000 | 30850 | 30850 | 30850 | 30800 | 171 |
| 301 | 20230703 | 143300 | 11142155850 | 30850 | 30800 | 30850 | 30800 | 129 |
| 302 | 20230703 | 143200 | 11138180300 | 30850 | 30800 | 30850 | 30800 | 109 |
| 303 | 20230703 | 143100 | 11134822700 | 30850 | 30800 | 30850 | 30800 | 327 |
| 304 | 20230703 | 143000 | 11124744200 | 30850 | 30800 | 30900 | 30800 | 245 |
| 305 | 20230703 | 142900 | 11117188800 | 30800 | 30800 | 30850 | 30800 | 307 |
| 306 | 20230703 | 142800 | 11107720900 | 30800 | 30800 | 30850 | 30800 | 239 |
| 307 | 20230703 | 142700 | 11100349400 | 30800 | 30800 | 30850 | 30800 | 184 |
| 308 | 20230703 | 142600 | 11094675850 | 30850 | 30800 | 30850 | 30800 | 914 |
| 309 | 20230703 | 142500 | 11066502750 | 30800 | 30800 | 30850 | 30800 | 118 |
| 310 | 20230703 | 142400 | 11062866400 | 30850 | 30800 | 30850 | 30800 | 228 |
| 311 | 20230703 | 142300 | 11055835450 | 30800 | 30850 | 30850 | 30800 | 119 |
| 312 | 20230703 | 142200 | 11052165350 | 30800 | 30850 | 30850 | 30800 | 151 |
| 313 | 20230703 | 142100 | 11047509450 | 30850 | 30850 | 30850 | 30800 | 216 |
| 314 | 20230703 | 142000 | 11040854350 | 30800 | 30800 | 30850 | 30800 | 197 |
| 315 | 20230703 | 141900 | 11034785000 | 30800 | 30850 | 30850 | 30800 | 201 |
| 316 | 20230703 | 141800 | 11028587050 | 30850 | 30800 | 30850 | 30800 | 266 |
| 317 | 20230703 | 141700 | 11020392600 | 30850 | 30800 | 30850 | 30800 | 368 |
| 318 | 20230703 | 141600 | 11009041950 | 30800 | 30800 | 30850 | 30800 | 257 |
| 319 | 20230703 | 141500 | 11001123750 | 30800 | 30800 | 30800 | 30750 | 109 |
| 320 | 20230703 | 141400 | 10997769700 | 30800 | 30750 | 30800 | 30750 | 71 |
| 321 | 20230703 | 141300 | 10995585600 | 30750 | 30700 | 30750 | 30700 | 431 |
| 322 | 20230703 | 141200 | 10982334550 | 30700 | 30700 | 30700 | 30700 | 90 |
| 323 | 20230703 | 141100 | 10979571550 | 30700 | 30750 | 30750 | 30700 | 136 |
| 324 | 20230703 | 141000 | 10975393300 | 30700 | 30700 | 30700 | 30700 | 50 |
| 325 | 20230703 | 140900 | 10973858300 | 30750 | 30700 | 30750 | 30700 | 428 |
| 326 | 20230703 | 140800 | 10960716200 | 30700 | 30750 | 30800 | 30700 | 134 |
| 327 | 20230703 | 140700 | 10956595850 | 30750 | 30750 | 30800 | 30750 | 372 |
| 328 | 20230703 | 140600 | 10945142750 | 30750 | 30800 | 30800 | 30750 | 427 |
| 329 | 20230703 | 140500 | 10931997400 | 30800 | 30750 | 30800 | 30700 | 137 |
| 330 | 20230703 | 140400 | 10927783650 | 30750 | 30700 | 30750 | 30700 | 691 |
| 331 | 20230703 | 140300 | 10906548950 | 30700 | 30700 | 30750 | 30700 | 372 |
| 332 | 20230703 | 140200 | 10895127950 | 30700 | 30750 | 30800 | 30700 | 1757 |
| 333 | 20230703 | 140100 | 10841037300 | 30750 | 30650 | 30800 | 30600 | 3230 |
| 334 | 20230703 | 140000 | 10742000150 | 30600 | 30600 | 30650 | 30600 | 471 |
| 335 | 20230703 | 135900 | 10727585900 | 30650 | 30600 | 30650 | 30600 | 375 |
| 336 | 20230703 | 135800 | 10716109800 | 30650 | 30600 | 30650 | 30600 | 473 |
| 337 | 20230703 | 135700 | 10701635300 | 30600 | 30600 | 30650 | 30600 | 456 |
| 338 | 20230703 | 135600 | 10687679950 | 30600 | 30650 | 30650 | 30600 | 591 |
| 339 | 20230703 | 135500 | 10669584450 | 30600 | 30600 | 30650 | 30600 | 1328 |
| 340 | 20230703 | 135400 | 10628947050 | 30600 | 30650 | 30650 | 30600 | 247 |
| 341 | 20230703 | 135300 | 10621386550 | 30650 | 30600 | 30650 | 30600 | 460 |
| 342 | 20230703 | 135200 | 10607299100 | 30650 | 30600 | 30650 | 30600 | 774 |
| 343 | 20230703 | 135100 | 10583613950 | 30600 | 30600 | 30650 | 30600 | 332 |
| 344 | 20230703 | 135000 | 10573454050 | 30600 | 30600 | 30650 | 30600 | 457 |
| 345 | 20230703 | 134900 | 10559463600 | 30600 | 30600 | 30650 | 30550 | 418 |
| 346 | 20230703 | 134800 | 10546672750 | 30600 | 30650 | 30700 | 30550 | 15501 |
| 347 | 20230703 | 134700 | 10072024200 | 30700 | 30750 | 30750 | 30700 | 431 |
| 348 | 20230703 | 134600 | 10058789750 | 30750 | 30700 | 30750 | 30700 | 820 |
| 349 | 20230703 | 134500 | 10033596450 | 30700 | 30700 | 30700 | 30650 | 2125 |
| 350 | 20230703 | 134400 | 9968364000 | 30700 | 30700 | 30700 | 30650 | 240 |
| 351 | 20230703 | 134300 | 9961000050 | 30700 | 30650 | 30700 | 30650 | 308 |
| 352 | 20230703 | 134200 | 9951546300 | 30650 | 30650 | 30700 | 30650 | 393 |
| 353 | 20230703 | 134100 | 9939496500 | 30650 | 30650 | 30650 | 30650 | 70 |
| 354 | 20230703 | 134000 | 9937351000 | 30650 | 30750 | 30750 | 30650 | 327 |
| 355 | 20230703 | 133900 | 9927302800 | 30700 | 30650 | 30750 | 30650 | 603 |
| 356 | 20230703 | 133800 | 9908795850 | 30700 | 30700 | 30750 | 30650 | 752 |
| 357 | 20230703 | 133700 | 9885710200 | 30700 | 30700 | 30700 | 30650 | 163 |
| 358 | 20230703 | 133600 | 9880707100 | 30700 | 30700 | 30700 | 30650 | 1945 |
| 359 | 20230703 | 133500 | 9821086200 | 30650 | 30700 | 30700 | 30650 | 2202 |
| 360 | 20230703 | 133400 | 9753492400 | 30700 | 30700 | 30700 | 30700 | 189 |
| 361 | 20230703 | 133300 | 9747690100 | 30700 | 30700 | 30750 | 30650 | 1756 |
| 362 | 20230703 | 133200 | 9693781300 | 30750 | 30650 | 30750 | 30650 | 613 |
| 363 | 20230703 | 133100 | 9674963250 | 30700 | 30700 | 30800 | 30700 | 4316 |
| 364 | 20230703 | 133000 | 9542460800 | 30750 | 30750 | 30800 | 30750 | 1135 |
| 365 | 20230703 | 132900 | 9507557750 | 30850 | 30900 | 30900 | 30700 | 91 |
| 366 | 20230703 | 132800 | 9504754150 | 30900 | 30700 | 30900 | 30700 | 2646 |
| 367 | 20230703 | 132700 | 9423337800 | 30700 | 30750 | 30750 | 30700 | 133 |
| 368 | 20230703 | 132600 | 9419252150 | 30750 | 30750 | 30750 | 30700 | 1391 |
| 369 | 20230703 | 132500 | 9376503850 | 30750 | 30750 | 30800 | 30750 | 682 |
| 370 | 20230703 | 132400 | 9355516800 | 30750 | 30800 | 30800 | 30700 | 807 |
| 371 | 20230703 | 132300 | 9330702450 | 30800 | 30800 | 30800 | 30750 | 1748 |
| 372 | 20230703 | 132200 | 9276884500 | 30800 | 30750 | 30800 | 30750 | 135 |
| 373 | 20230703 | 132100 | 9272732450 | 30750 | 30850 | 30850 | 30750 | 4854 |
| 374 | 20230703 | 132000 | 9123278150 | 30800 | 30850 | 30850 | 30800 | 362 |
| 375 | 20230703 | 131900 | 9112111450 | 30850 | 30850 | 30850 | 30800 | 135 |
| 376 | 20230703 | 131800 | 9107951900 | 30850 | 30850 | 30850 | 30800 | 231 |
| 377 | 20230703 | 131700 | 9100833050 | 30850 | 30850 | 30850 | 30800 | 135 |
| 378 | 20230703 | 131600 | 9096669900 | 30850 | 30800 | 30850 | 30800 | 197 |
| 379 | 20230703 | 131500 | 9090602200 | 30750 | 30750 | 30800 | 30750 | 187 |
| 380 | 20230703 | 131400 | 9084850350 | 30800 | 30800 | 30800 | 30750 | 170 |
| 381 | 20230703 | 131300 | 9079616100 | 30800 | 30850 | 30850 | 30800 | 510 |
| 382 | 20230703 | 131200 | 9063906450 | 30850 | 30750 | 30850 | 30750 | 123 |
| 383 | 20230703 | 131100 | 9060115200 | 30800 | 30800 | 30800 | 30800 | 30 |
| 384 | 20230703 | 131000 | 9059191200 | 30800 | 30800 | 30850 | 30800 | 30 |
| 385 | 20230703 | 130900 | 9058267150 | 30800 | 30800 | 30800 | 30750 | 600 |
| 386 | 20230703 | 130800 | 9039791050 | 30800 | 30750 | 30800 | 30750 | 1032 |
| 387 | 20230703 | 130700 | 9008053650 | 30750 | 30750 | 30800 | 30750 | 1743 |
| 388 | 20230703 | 130600 | 8954445150 | 30750 | 30800 | 30800 | 30750 | 1748 |
| 389 | 20230703 | 130500 | 8900607400 | 30850 | 30850 | 30850 | 30800 | 276 |
| 390 | 20230703 | 130400 | 8892093700 | 30800 | 30850 | 30850 | 30800 | 514 |
| 391 | 20230703 | 130300 | 8876237450 | 30850 | 30850 | 30850 | 30800 | 147 |
| 392 | 20230703 | 130200 | 8871703900 | 30850 | 30850 | 30850 | 30800 | 100 |
| 393 | 20230703 | 130100 | 8868619750 | 30800 | 30850 | 30850 | 30800 | 214 |
| 394 | 20230703 | 130000 | 8862019100 | 30850 | 30900 | 30900 | 30800 | 163 |
| 395 | 20230703 | 125900 | 8856989500 | 30850 | 30850 | 30850 | 30800 | 549 |
| 396 | 20230703 | 125800 | 8840058950 | 30850 | 30800 | 30850 | 30800 | 598 |
| 397 | 20230703 | 125700 | 8821638850 | 30800 | 30800 | 30800 | 30800 | 292 |
| 398 | 20230703 | 125600 | 8812645250 | 30800 | 30850 | 30850 | 30750 | 994 |
| 399 | 20230703 | 125500 | 8782028400 | 30850 | 30800 | 30850 | 30800 | 243 |
| 400 | 20230703 | 125400 | 8774533000 | 30800 | 30800 | 30800 | 30800 | 151 |
| 401 | 20230703 | 125300 | 8769882200 | 30850 | 30800 | 30850 | 30750 | 410 |
| 402 | 20230703 | 125200 | 8757257950 | 30750 | 30800 | 30800 | 30750 | 1175 |
| 403 | 20230703 | 125100 | 8721068500 | 30800 | 30800 | 30850 | 30800 | 515 |
| 404 | 20230703 | 125000 | 8705201700 | 30850 | 30850 | 30850 | 30850 | 64 |
| 405 | 20230703 | 124900 | 8703227300 | 30850 | 30800 | 30850 | 30800 | 87 |
| 406 | 20230703 | 124800 | 8700544000 | 30850 | 30800 | 30850 | 30800 | 127 |
| 407 | 20230703 | 124700 | 8696632300 | 30850 | 30800 | 30850 | 30800 | 197 |
| 408 | 20230703 | 124600 | 8690562450 | 30800 | 30850 | 30850 | 30800 | 368 |
| 409 | 20230703 | 124500 | 8679222300 | 30850 | 30800 | 30850 | 30800 | 1157 |
| 410 | 20230703 | 124400 | 8643586650 | 30800 | 30850 | 30850 | 30800 | 312 |
| 411 | 20230703 | 124300 | 8633964700 | 30850 | 30850 | 30850 | 30800 | 83 |
| 412 | 20230703 | 124200 | 8631404800 | 30850 | 30850 | 30900 | 30850 | 1201 |
| 413 | 20230703 | 124100 | 8594353900 | 30850 | 30850 | 30850 | 30800 | 4173 |
| 414 | 20230703 | 124000 | 8465616950 | 30850 | 30850 | 30900 | 30850 | 274 |
| 415 | 20230703 | 123900 | 8457163750 | 30900 | 30950 | 31000 | 30850 | 6263 |
| 416 | 20230703 | 123800 | 8263578900 | 31000 | 31000 | 31000 | 31000 | 43 |
| 417 | 20230703 | 123700 | 8262245900 | 30950 | 30900 | 30950 | 30900 | 462 |
| 418 | 20230703 | 123600 | 8247949300 | 30950 | 30950 | 30950 | 30900 | 166 |
| 419 | 20230703 | 123500 | 8242812550 | 30950 | 30900 | 30950 | 30900 | 22 |
| 420 | 20230703 | 123400 | 8242132200 | 30900 | 30900 | 30900 | 30900 | 502 |
| 421 | 20230703 | 123300 | 8226620400 | 30950 | 30950 | 30950 | 30900 | 251 |
| 422 | 20230703 | 123200 | 8218852450 | 30950 | 30900 | 30950 | 30900 | 731 |
| 423 | 20230703 | 123100 | 8196243350 | 30900 | 30900 | 30900 | 30900 | 277 |
| 424 | 20230703 | 123000 | 8187684050 | 30900 | 30950 | 30950 | 30900 | 1347 |
| 425 | 20230703 | 122900 | 8145999450 | 30950 | 30950 | 30950 | 30950 | 139 |
| 426 | 20230703 | 122800 | 8141697400 | 30950 | 30950 | 30950 | 30950 | 1868 |
| 427 | 20230703 | 122700 | 8083882800 | 30950 | 30950 | 31000 | 30950 | 559 |
| 428 | 20230703 | 122600 | 8066581500 | 30950 | 30950 | 30950 | 30950 | 147 |
| 429 | 20230703 | 122500 | 8062031850 | 30950 | 30950 | 31000 | 30900 | 128 |
| 430 | 20230703 | 122400 | 8058071800 | 30950 | 31000 | 31000 | 30950 | 1593 |
| 431 | 20230703 | 122300 | 8008768000 | 30950 | 30950 | 30950 | 30950 | 200 |
| 432 | 20230703 | 122200 | 8002578000 | 31000 | 31000 | 31000 | 30950 | 47 |
| 433 | 20230703 | 122100 | 8001121850 | 31000 | 31000 | 31000 | 31000 | 160 |
| 434 | 20230703 | 122000 | 7996161850 | 31000 | 31000 | 31000 | 30950 | 8 |
| 435 | 20230703 | 121900 | 7995913900 | 30950 | 31000 | 31000 | 30950 | 184 |
| 436 | 20230703 | 121800 | 7990210800 | 31000 | 31050 | 31100 | 31000 | 2220 |
| 437 | 20230703 | 121700 | 7921389750 | 31050 | 31000 | 31100 | 31000 | 83 |
| 438 | 20230703 | 121600 | 7918813000 | 31050 | 31050 | 31100 | 31000 | 217 |
| 439 | 20230703 | 121500 | 7912075250 | 31050 | 31050 | 31050 | 31000 | 232 |
| 440 | 20230703 | 121400 | 7904876650 | 31050 | 31050 | 31050 | 31050 | 1347 |
| 441 | 20230703 | 121300 | 7863052300 | 31100 | 31100 | 31100 | 31050 | 57 |
| 442 | 20230703 | 121200 | 7861280350 | 31050 | 31050 | 31050 | 31050 | 0 |
| 443 | 20230703 | 121100 | 7861280350 | 31050 | 31050 | 31100 | 31050 | 503 |
| 444 | 20230703 | 121000 | 7845644350 | 31050 | 31050 | 31100 | 31050 | 447 |
| 445 | 20230703 | 120900 | 7831758350 | 31050 | 31050 | 31050 | 31050 | 0 |
| 446 | 20230703 | 120800 | 7831758350 | 31050 | 31100 | 31100 | 31050 | 184 |
| 447 | 20230703 | 120700 | 7826036850 | 31050 | 31050 | 31100 | 31050 | 192 |
| 448 | 20230703 | 120600 | 7820066850 | 31100 | 31100 | 31100 | 31050 | 463 |
| 449 | 20230703 | 120500 | 7805673950 | 31100 | 31050 | 31100 | 31050 | 326 |
| 450 | 20230703 | 120400 | 7795544850 | 31050 | 31050 | 31100 | 31050 | 184 |
| 451 | 20230703 | 120300 | 7789823300 | 31050 | 31050 | 31100 | 31050 | 267 |
| 452 | 20230703 | 120200 | 7781520650 | 31100 | 31050 | 31100 | 31050 | 441 |
| 453 | 20230703 | 120100 | 7767806200 | 31100 | 31100 | 31100 | 31050 | 181 |
| 454 | 20230703 | 120000 | 7762177150 | 31100 | 31050 | 31100 | 31050 | 453 |
| 455 | 20230703 | 115900 | 7748099100 | 31100 | 31100 | 31100 | 31050 | 190 |
| 456 | 20230703 | 115800 | 7742190750 | 31100 | 31000 | 31100 | 31000 | 389 |
| 457 | 20230703 | 115700 | 7730114900 | 31000 | 31000 | 31050 | 31000 | 293 |
| 458 | 20230703 | 115600 | 7721024300 | 31050 | 31050 | 31050 | 31000 | 271 |
| 459 | 20230703 | 115500 | 7712612650 | 31100 | 31050 | 31100 | 31000 | 684 |
| 460 | 20230703 | 115400 | 7691366750 | 31050 | 31100 | 31100 | 31050 | 344 |
| 461 | 20230703 | 115300 | 7680674200 | 31100 | 31100 | 31100 | 31050 | 285 |
| 462 | 20230703 | 115200 | 7671811350 | 31100 | 31050 | 31100 | 31050 | 618 |
| 463 | 20230703 | 115100 | 7652612350 | 31050 | 31050 | 31100 | 31000 | 530 |
| 464 | 20230703 | 115000 | 7636156650 | 31050 | 31000 | 31050 | 31000 | 1016 |
| 465 | 20230703 | 114900 | 7604613100 | 31000 | 31050 | 31050 | 31000 | 229 |
| 466 | 20230703 | 114800 | 7597505600 | 31050 | 31050 | 31050 | 31000 | 374 |
| 467 | 20230703 | 114700 | 7585898150 | 31050 | 31050 | 31050 | 31000 | 219 |
| 468 | 20230703 | 114600 | 7579099350 | 31000 | 31000 | 31050 | 31000 | 215 |
| 469 | 20230703 | 114500 | 7572429650 | 31000 | 31000 | 31050 | 31000 | 308 |
| 470 | 20230703 | 114400 | 7562872500 | 31000 | 31000 | 31050 | 31000 | 98 |
| 471 | 20230703 | 114300 | 7559830350 | 31050 | 31000 | 31050 | 31000 | 284 |
| 472 | 20230703 | 114200 | 7551017850 | 31050 | 31000 | 31050 | 31000 | 294 |
| 473 | 20230703 | 114100 | 7541899700 | 31050 | 31050 | 31050 | 31000 | 385 |
| 474 | 20230703 | 114000 | 7529949150 | 31000 | 31050 | 31050 | 31000 | 2609 |
| 475 | 20230703 | 113900 | 7449011500 | 31100 | 31050 | 31100 | 31050 | 174 |
| 476 | 20230703 | 113800 | 7443604450 | 31100 | 31050 | 31100 | 31050 | 409 |
| 477 | 20230703 | 113700 | 7430896950 | 31050 | 31100 | 31100 | 31050 | 881 |
| 478 | 20230703 | 113600 | 7403536000 | 31100 | 31100 | 31100 | 31050 | 171 |
| 479 | 20230703 | 113500 | 7398218500 | 31100 | 31150 | 31150 | 31100 | 1851 |
| 480 | 20230703 | 113400 | 7340642450 | 31100 | 31150 | 31150 | 31100 | 201 |
| 481 | 20230703 | 113300 | 7334382150 | 31150 | 31150 | 31150 | 31100 | 398 |
| 482 | 20230703 | 113200 | 7321994450 | 31100 | 31200 | 31200 | 31100 | 1285 |
| 483 | 20230703 | 113100 | 7281958650 | 31150 | 31150 | 31150 | 31100 | 936 |
| 484 | 20230703 | 113000 | 7252802300 | 31150 | 31100 | 31150 | 31100 | 366 |
| 485 | 20230703 | 112900 | 7241402700 | 31100 | 31150 | 31150 | 31100 | 327 |
| 486 | 20230703 | 112800 | 7231219000 | 31150 | 31150 | 31150 | 31150 | 157 |
| 487 | 20230703 | 112700 | 7226328450 | 31100 | 31100 | 31150 | 31100 | 281 |
| 488 | 20230703 | 112600 | 7217584750 | 31100 | 31100 | 31150 | 31050 | 325 |
| 489 | 20230703 | 112500 | 7207480550 | 31100 | 31100 | 31150 | 31100 | 479 |
| 490 | 20230703 | 112400 | 7192578300 | 31100 | 31100 | 31100 | 31050 | 523 |
| 491 | 20230703 | 112300 | 7176330950 | 31100 | 31100 | 31100 | 31050 | 247 |
| 492 | 20230703 | 112200 | 7168652400 | 31100 | 31100 | 31150 | 31050 | 506 |
| 493 | 20230703 | 112100 | 7152916250 | 31050 | 31050 | 31150 | 31050 | 1244 |
| 494 | 20230703 | 112000 | 7114232850 | 31100 | 31050 | 31100 | 31050 | 190 |
| 495 | 20230703 | 111900 | 7108326300 | 31100 | 31050 | 31100 | 31050 | 509 |
| 496 | 20230703 | 111800 | 7092509150 | 31100 | 31050 | 31100 | 31050 | 402 |
| 497 | 20230703 | 111700 | 7080016750 | 31050 | 31150 | 31150 | 31050 | 2319 |
| 498 | 20230703 | 111600 | 7007980550 | 31100 | 31100 | 31100 | 31100 | 671 |
| 499 | 20230703 | 111500 | 6987112450 | 31100 | 31050 | 31100 | 31050 | 1818 |
| 500 | 20230703 | 111400 | 6930609500 | 31050 | 31050 | 31100 | 31050 | 1593 |
| 501 | 20230703 | 111300 | 6881131250 | 31050 | 31000 | 31050 | 31000 | 162 |
| 502 | 20230703 | 111200 | 6876104800 | 31000 | 30950 | 31050 | 30950 | 5336 |
| 503 | 20230703 | 111100 | 6710688850 | 31000 | 31000 | 31000 | 30950 | 1207 |
| 504 | 20230703 | 111000 | 6673314500 | 30950 | 30950 | 30950 | 30950 | 1720 |
| 505 | 20230703 | 110900 | 6620080500 | 30950 | 30950 | 30950 | 30900 | 183 |
| 506 | 20230703 | 110800 | 6614420050 | 30900 | 30950 | 30950 | 30900 | 1359 |
| 507 | 20230703 | 110700 | 6572424700 | 30950 | 30900 | 30950 | 30900 | 291 |
| 508 | 20230703 | 110600 | 6563432550 | 30900 | 30900 | 30900 | 30850 | 1007 |
| 509 | 20230703 | 110500 | 6532317100 | 30900 | 30900 | 30950 | 30850 | 1168 |
| 510 | 20230703 | 110400 | 6496225450 | 30900 | 30900 | 30950 | 30900 | 299 |
| 511 | 20230703 | 110300 | 6486985000 | 30850 | 30900 | 30900 | 30850 | 298 |
| 512 | 20230703 | 110200 | 6477777850 | 30900 | 30900 | 30950 | 30850 | 622 |
| 513 | 20230703 | 110100 | 6458555950 | 30950 | 30900 | 30950 | 30900 | 1246 |
| 514 | 20230703 | 110000 | 6420049850 | 30850 | 30900 | 30900 | 30850 | 37 |
| 515 | 20230703 | 105900 | 6418908050 | 30900 | 30850 | 30900 | 30850 | 386 |
| 516 | 20230703 | 105800 | 6406996200 | 30900 | 30800 | 30900 | 30800 | 385 |
| 517 | 20230703 | 105700 | 6395117400 | 30800 | 30800 | 30850 | 30800 | 167 |
| 518 | 20230703 | 105600 | 6389971500 | 30800 | 30850 | 30850 | 30800 | 208 |
| 519 | 20230703 | 105500 | 6383560400 | 30900 | 30850 | 30900 | 30850 | 207 |
| 520 | 20230703 | 105400 | 6377172850 | 30850 | 30850 | 30900 | 30850 | 551 |
| 521 | 20230703 | 105300 | 6360152950 | 30850 | 30800 | 30900 | 30750 | 5767 |
| 522 | 20230703 | 105200 | 6182452250 | 30800 | 30800 | 30800 | 30750 | 182 |
| 523 | 20230703 | 105100 | 6176848200 | 30800 | 30750 | 30800 | 30750 | 289 |
| 524 | 20230703 | 105000 | 6167961200 | 30800 | 30750 | 30800 | 30750 | 248 |
| 525 | 20230703 | 104900 | 6160322900 | 30750 | 30800 | 30800 | 30750 | 158 |
| 526 | 20230703 | 104800 | 6155461950 | 30800 | 30750 | 30800 | 30750 | 105 |
| 527 | 20230703 | 104700 | 6152231550 | 30750 | 30750 | 30800 | 30750 | 372 |
| 528 | 20230703 | 104600 | 6140790050 | 30750 | 30750 | 30800 | 30750 | 1025 |
| 529 | 20230703 | 104500 | 6109270950 | 30750 | 30750 | 30800 | 30750 | 1859 |
| 530 | 20230703 | 104400 | 6052106550 | 30800 | 30800 | 30800 | 30750 | 789 |
| 531 | 20230703 | 104300 | 6027839550 | 30800 | 30800 | 30800 | 30750 | 220 |
| 532 | 20230703 | 104200 | 6021071850 | 30750 | 30750 | 30800 | 30750 | 411 |
| 533 | 20230703 | 104100 | 6008432900 | 30750 | 30700 | 30800 | 30700 | 1075 |
| 534 | 20230703 | 104000 | 5975409600 | 30700 | 30750 | 30800 | 30700 | 2249 |
| 535 | 20230703 | 103900 | 5906271250 | 30800 | 30800 | 30800 | 30750 | 94 |
| 536 | 20230703 | 103800 | 5903380350 | 30800 | 30800 | 30800 | 30750 | 267 |
| 537 | 20230703 | 103700 | 5895157650 | 30800 | 30800 | 30800 | 30750 | 3628 |
| 538 | 20230703 | 103600 | 5783526500 | 30800 | 30800 | 30850 | 30800 | 281 |
| 539 | 20230703 | 103500 | 5774871250 | 30800 | 30800 | 30850 | 30800 | 670 |
| 540 | 20230703 | 103400 | 5754225000 | 30850 | 30850 | 30850 | 30800 | 352 |
| 541 | 20230703 | 103300 | 5743383250 | 30800 | 30700 | 30800 | 30700 | 1268 |
| 542 | 20230703 | 103200 | 5704409050 | 30750 | 30800 | 30850 | 30700 | 2477 |
| 543 | 20230703 | 103100 | 5628193800 | 30800 | 30850 | 30950 | 30800 | 840 |
| 544 | 20230703 | 103000 | 5602280600 | 30850 | 30900 | 30900 | 30850 | 162 |
| 545 | 20230703 | 102900 | 5597278550 | 30850 | 30950 | 30950 | 30850 | 2069 |
| 546 | 20230703 | 102800 | 5533429350 | 30900 | 30900 | 30950 | 30850 | 3125 |
| 547 | 20230703 | 102700 | 5436870350 | 30900 | 30950 | 30950 | 30900 | 714 |
| 548 | 20230703 | 102600 | 5414804550 | 30900 | 30900 | 30950 | 30900 | 330 |
| 549 | 20230703 | 102500 | 5404599000 | 30950 | 30900 | 30950 | 30900 | 256 |
| 550 | 20230703 | 102400 | 5396686750 | 30900 | 30900 | 30950 | 30900 | 263 |
| 551 | 20230703 | 102300 | 5388551250 | 30900 | 30950 | 30950 | 30900 | 814 |
| 552 | 20230703 | 102200 | 5363384250 | 30950 | 30950 | 31000 | 30950 | 361 |
| 553 | 20230703 | 102100 | 5352211050 | 31000 | 31050 | 31050 | 30950 | 778 |
| 554 | 20230703 | 102000 | 5328114300 | 31050 | 31000 | 31050 | 30950 | 1265 |
| 555 | 20230703 | 101900 | 5288906850 | 30950 | 30900 | 31000 | 30850 | 2043 |
| 556 | 20230703 | 101800 | 5225702150 | 30950 | 30900 | 31000 | 30900 | 2562 |
| 557 | 20230703 | 101700 | 5146463050 | 30900 | 30800 | 30900 | 30800 | 990 |
| 558 | 20230703 | 101600 | 5115921050 | 30800 | 30800 | 30850 | 30800 | 379 |
| 559 | 20230703 | 101500 | 5104246650 | 30800 | 30750 | 30800 | 30750 | 1890 |
| 560 | 20230703 | 101400 | 5046046150 | 30750 | 30750 | 30800 | 30750 | 1390 |
| 561 | 20230703 | 101300 | 5003303350 | 30800 | 30800 | 30800 | 30750 | 351 |
| 562 | 20230703 | 101200 | 4992500050 | 30750 | 30750 | 30800 | 30750 | 109 |
| 563 | 20230703 | 101100 | 4989147600 | 30800 | 30800 | 30800 | 30750 | 86 |
| 564 | 20230703 | 101000 | 4986502450 | 30800 | 30750 | 30800 | 30750 | 878 |
| 565 | 20230703 | 100900 | 4959499100 | 30800 | 30750 | 30800 | 30750 | 157 |
| 566 | 20230703 | 100800 | 4954669500 | 30750 | 30800 | 30800 | 30750 | 1337 |
| 567 | 20230703 | 100700 | 4913553100 | 30800 | 30750 | 30800 | 30750 | 1146 |
| 568 | 20230703 | 100600 | 4878271350 | 30750 | 30800 | 30800 | 30750 | 372 |
| 569 | 20230703 | 100500 | 4866825600 | 30800 | 30850 | 30850 | 30750 | 172 |
| 570 | 20230703 | 100400 | 4861532900 | 30850 | 30850 | 30900 | 30750 | 2421 |
| 571 | 20230703 | 100300 | 4786990200 | 30850 | 30800 | 30900 | 30800 | 1748 |
| 572 | 20230703 | 100200 | 4733100550 | 30800 | 30750 | 30800 | 30750 | 261 |
| 573 | 20230703 | 100100 | 4725071300 | 30750 | 30750 | 30800 | 30700 | 1314 |
| 574 | 20230703 | 100000 | 4684641650 | 30750 | 30750 | 30800 | 30750 | 260 |
| 575 | 20230703 | 095900 | 4676646600 | 30750 | 30750 | 30800 | 30750 | 926 |
| 576 | 20230703 | 095800 | 4648171600 | 30750 | 30800 | 30850 | 30700 | 6735 |
| 577 | 20230703 | 095700 | 4440898100 | 30800 | 30750 | 30800 | 30750 | 1785 |
| 578 | 20230703 | 095600 | 4385962800 | 30750 | 30750 | 30800 | 30750 | 330 |
| 579 | 20230703 | 095500 | 4375805150 | 30750 | 30750 | 30800 | 30700 | 1017 |
| 580 | 20230703 | 095400 | 4344530200 | 30750 | 30750 | 30800 | 30750 | 1352 |
| 581 | 20230703 | 095300 | 4302937450 | 30750 | 30700 | 30800 | 30700 | 4438 |
| 582 | 20230703 | 095200 | 4166439000 | 30700 | 30650 | 30700 | 30650 | 3824 |
| 583 | 20230703 | 095100 | 4049161800 | 30650 | 30650 | 30700 | 30650 | 1776 |
| 584 | 20230703 | 095000 | 3994703500 | 30700 | 30750 | 30750 | 30650 | 3438 |
| 585 | 20230703 | 094900 | 3889198200 | 30750 | 30700 | 30750 | 30700 | 2628 |
| 586 | 20230703 | 094800 | 3808466350 | 30700 | 30650 | 30800 | 30600 | 4603 |
| 587 | 20230703 | 094700 | 3667108450 | 30650 | 30800 | 30800 | 30600 | 9163 |
| 588 | 20230703 | 094600 | 3385899350 | 30750 | 30900 | 30950 | 30750 | 4702 |
| 589 | 20230703 | 094500 | 3240826950 | 30950 | 30950 | 30950 | 30900 | 353 |
| 590 | 20230703 | 094400 | 3229907900 | 30950 | 31000 | 31000 | 30900 | 195 |
| 591 | 20230703 | 094300 | 3223872450 | 30950 | 31000 | 31000 | 30900 | 535 |
| 592 | 20230703 | 094200 | 3207310400 | 30950 | 31000 | 31050 | 30950 | 1746 |
| 593 | 20230703 | 094100 | 3153205500 | 30950 | 30950 | 31000 | 30900 | 736 |
| 594 | 20230703 | 094000 | 3130441550 | 30950 | 30950 | 30950 | 30900 | 609 |
| 595 | 20230703 | 093900 | 3111602700 | 30900 | 30950 | 30950 | 30900 | 668 |
| 596 | 20230703 | 093800 | 3090943300 | 30950 | 30950 | 31000 | 30950 | 671 |
| 597 | 20230703 | 093700 | 3070175800 | 30950 | 30900 | 30950 | 30900 | 1466 |
| 598 | 20230703 | 093600 | 3024814800 | 30950 | 30850 | 30950 | 30850 | 1074 |
| 599 | 20230703 | 093500 | 2991636700 | 30850 | 30850 | 30900 | 30850 | 840 |
| 600 | 20230703 | 093400 | 2965719800 | 30850 | 30850 | 30900 | 30800 | 603 |
| 601 | 20230703 | 093300 | 2947118750 | 30800 | 30850 | 30900 | 30800 | 764 |
| 602 | 20230703 | 093200 | 2923566900 | 30850 | 30800 | 30850 | 30800 | 453 |
| 603 | 20230703 | 093100 | 2909610900 | 30800 | 30850 | 30900 | 30800 | 1778 |
| 604 | 20230703 | 093000 | 2854757450 | 30850 | 30750 | 30850 | 30750 | 1470 |
| 605 | 20230703 | 092900 | 2809457850 | 30750 | 30850 | 30900 | 30750 | 4224 |
| 606 | 20230703 | 092800 | 2679406000 | 30850 | 30800 | 30900 | 30800 | 1380 |
| 607 | 20230703 | 092700 | 2636838650 | 30850 | 30800 | 30850 | 30750 | 1233 |
| 608 | 20230703 | 092600 | 2598849300 | 30800 | 30750 | 30800 | 30750 | 970 |
| 609 | 20230703 | 092500 | 2569012450 | 30800 | 30750 | 30800 | 30750 | 631 |
| 610 | 20230703 | 092400 | 2549607050 | 30750 | 30750 | 30800 | 30700 | 1822 |
| 611 | 20230703 | 092300 | 2493605650 | 30700 | 30750 | 30800 | 30600 | 5047 |
| 612 | 20230703 | 092200 | 2338639350 | 30750 | 31050 | 31050 | 30600 | 8514 |
| 613 | 20230703 | 092100 | 2076516150 | 31050 | 31200 | 31200 | 31050 | 2898 |
| 614 | 20230703 | 092000 | 1986389150 | 31150 | 31050 | 31200 | 31050 | 1139 |
| 615 | 20230703 | 091900 | 1950920500 | 31050 | 31000 | 31100 | 31000 | 1764 |
| 616 | 20230703 | 091800 | 1896180750 | 30950 | 30950 | 31100 | 30900 | 2056 |
| 617 | 20230703 | 091700 | 1832487050 | 30950 | 31000 | 31050 | 30900 | 1630 |
| 618 | 20230703 | 091600 | 1782003000 | 31050 | 31200 | 31250 | 31050 | 2698 |
| 619 | 20230703 | 091500 | 1698139650 | 31200 | 31350 | 31350 | 31100 | 6409 |
| 620 | 20230703 | 091400 | 1498056400 | 31350 | 31400 | 31500 | 31350 | 1844 |
| 621 | 20230703 | 091300 | 1440202950 | 31400 | 31600 | 31650 | 31400 | 4304 |
| 622 | 20230703 | 091200 | 1304678800 | 31650 | 31650 | 31650 | 31550 | 4543 |
| 623 | 20230703 | 091100 | 1161016150 | 31600 | 31500 | 31600 | 31450 | 6401 |
| 624 | 20230703 | 091000 | 959112550 | 31500 | 31400 | 31500 | 31350 | 3859 |
| 625 | 20230703 | 090900 | 837815250 | 31350 | 31350 | 31400 | 31350 | 2173 |
| 626 | 20230703 | 090800 | 769612600 | 31350 | 31350 | 31450 | 31350 | 2286 |
| 627 | 20230703 | 090700 | 697880650 | 31400 | 31350 | 31400 | 31300 | 1184 |
| 628 | 20230703 | 090600 | 660765850 | 31350 | 31300 | 31350 | 31250 | 5238 |
| 629 | 20230703 | 090500 | 496760750 | 31350 | 31300 | 31350 | 31300 | 2558 |
| 630 | 20230703 | 090400 | 416687200 | 31300 | 31300 | 31350 | 31300 | 757 |
| 631 | 20230703 | 090300 | 392990600 | 31250 | 31250 | 31350 | 31250 | 2557 |
| 632 | 20230703 | 090200 | 312975300 | 31250 | 31300 | 31400 | 31250 | 1009 |
| 633 | 20230703 | 090100 | 281402450 | 31300 | 31250 | 31400 | 31200 | 3310 |
| 634 | 20230703 | 090000 | 177780550 | 31250 | 31200 | 31250 | 31150 | 5548 |