31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 183600 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 4789 |
| 3 | 20230703 | 183500 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 4 | 20230703 | 183400 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 5 | 20230703 | 183300 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 6 | 20230703 | 183200 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 7 | 20230703 | 183100 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 8 | 20230703 | 183000 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 9 | 20230703 | 182900 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 10 | 20230703 | 182800 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 11 | 20230703 | 182700 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 12 | 20230703 | 182600 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 13 | 20230703 | 182500 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 14 | 20230703 | 182400 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 15 | 20230703 | 182300 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 16 | 20230703 | 182200 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 17 | 20230703 | 182100 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 18 | 20230703 | 182000 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 19 | 20230703 | 181900 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 20 | 20230703 | 181800 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 21 | 20230703 | 181700 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 22 | 20230703 | 181600 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 23 | 20230703 | 181500 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 24 | 20230703 | 181400 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 25 | 20230703 | 181300 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 26 | 20230703 | 181200 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 27 | 20230703 | 181100 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 28 | 20230703 | 181000 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 29 | 20230703 | 180900 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 30 | 20230703 | 180800 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 31 | 20230703 | 180700 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 32 | 20230703 | 180600 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 4789 |
| 33 | 20230703 | 180500 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 34 | 20230703 | 180400 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 35 | 20230703 | 180300 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 36 | 20230703 | 180200 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 37 | 20230703 | 180100 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 38 | 20230703 | 180000 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 39 | 20230703 | 175900 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 40 | 20230703 | 175800 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 41 | 20230703 | 175700 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 42 | 20230703 | 175600 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 43 | 20230703 | 175500 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 44 | 20230703 | 175400 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 45 | 20230703 | 175300 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 46 | 20230703 | 175200 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 47 | 20230703 | 175100 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 48 | 20230703 | 175000 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 49 | 20230703 | 174900 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 50 | 20230703 | 174800 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 51 | 20230703 | 174700 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 52 | 20230703 | 174600 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 53 | 20230703 | 174500 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 54 | 20230703 | 174400 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 55 | 20230703 | 174300 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 56 | 20230703 | 174200 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 57 | 20230703 | 174100 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 58 | 20230703 | 174000 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 59 | 20230703 | 173900 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 60 | 20230703 | 173800 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 61 | 20230703 | 173700 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 62 | 20230703 | 173600 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 4789 |
| 63 | 20230703 | 173500 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 64 | 20230703 | 173400 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 65 | 20230703 | 173300 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 66 | 20230703 | 173200 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 67 | 20230703 | 173100 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 68 | 20230703 | 173000 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 69 | 20230703 | 172900 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 70 | 20230703 | 172800 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 71 | 20230703 | 172700 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 72 | 20230703 | 172600 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 73 | 20230703 | 172500 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 74 | 20230703 | 172400 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 75 | 20230703 | 172300 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 76 | 20230703 | 172200 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 77 | 20230703 | 172100 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 78 | 20230703 | 172000 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 79 | 20230703 | 171900 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 80 | 20230703 | 171800 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 81 | 20230703 | 171700 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 82 | 20230703 | 171600 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 83 | 20230703 | 171500 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 84 | 20230703 | 171400 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 85 | 20230703 | 171300 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 86 | 20230703 | 171200 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 87 | 20230703 | 171100 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 88 | 20230703 | 171000 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 89 | 20230703 | 170900 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 90 | 20230703 | 170800 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 91 | 20230703 | 170700 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 92 | 20230703 | 170600 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 4789 |
| 93 | 20230703 | 170500 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 94 | 20230703 | 170400 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 95 | 20230703 | 170300 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 96 | 20230703 | 170200 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 97 | 20230703 | 170100 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 98 | 20230703 | 170000 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 99 | 20230703 | 165900 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 100 | 20230703 | 165800 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 101 | 20230703 | 165700 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 102 | 20230703 | 165600 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 103 | 20230703 | 165500 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 104 | 20230703 | 165400 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 105 | 20230703 | 165300 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 106 | 20230703 | 165200 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 107 | 20230703 | 165100 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 108 | 20230703 | 165000 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 109 | 20230703 | 164900 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 110 | 20230703 | 164800 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 111 | 20230703 | 164700 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 112 | 20230703 | 164600 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 113 | 20230703 | 164500 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 114 | 20230703 | 164400 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 115 | 20230703 | 164300 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 116 | 20230703 | 164200 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 117 | 20230703 | 164100 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 118 | 20230703 | 164000 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 119 | 20230703 | 163900 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 120 | 20230703 | 163800 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 121 | 20230703 | 163700 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 122 | 20230703 | 163600 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 4789 |
| 123 | 20230703 | 163500 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 124 | 20230703 | 163400 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 125 | 20230703 | 163300 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 126 | 20230703 | 163200 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 127 | 20230703 | 163100 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 128 | 20230703 | 163000 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 129 | 20230703 | 162900 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 130 | 20230703 | 162800 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 131 | 20230703 | 162700 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 132 | 20230703 | 162600 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 133 | 20230703 | 162500 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 134 | 20230703 | 162400 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 135 | 20230703 | 162300 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 136 | 20230703 | 162200 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 137 | 20230703 | 162100 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 138 | 20230703 | 162000 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 139 | 20230703 | 161900 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 140 | 20230703 | 161800 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 141 | 20230703 | 161700 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 142 | 20230703 | 161600 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 143 | 20230703 | 161500 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 144 | 20230703 | 161400 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 145 | 20230703 | 161300 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 146 | 20230703 | 161200 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 147 | 20230703 | 161100 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 148 | 20230703 | 161000 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 149 | 20230703 | 160900 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 150 | 20230703 | 160800 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 151 | 20230703 | 160700 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 152 | 20230703 | 160600 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 4789 |
| 153 | 20230703 | 160500 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 154 | 20230703 | 160400 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 155 | 20230703 | 160300 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 156 | 20230703 | 160200 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 157 | 20230703 | 160100 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 158 | 20230703 | 160000 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 159 | 20230703 | 155900 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 160 | 20230703 | 155800 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 161 | 20230703 | 155700 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 162 | 20230703 | 155600 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 163 | 20230703 | 155500 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 164 | 20230703 | 155400 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 165 | 20230703 | 155300 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 166 | 20230703 | 155200 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 167 | 20230703 | 155100 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 168 | 20230703 | 155000 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 169 | 20230703 | 154900 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 170 | 20230703 | 154800 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 171 | 20230703 | 154700 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 172 | 20230703 | 154600 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 173 | 20230703 | 154500 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 174 | 20230703 | 154400 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 175 | 20230703 | 154300 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 176 | 20230703 | 154200 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 177 | 20230703 | 154100 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 178 | 20230703 | 154000 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 179 | 20230703 | 153900 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 180 | 20230703 | 153800 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 181 | 20230703 | 153700 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 182 | 20230703 | 153600 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 4789 |
| 183 | 20230703 | 153500 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 184 | 20230703 | 153400 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 185 | 20230703 | 153300 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 186 | 20230703 | 153200 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 187 | 20230703 | 153100 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 0 |
| 188 | 20230703 | 153000 | 12821087850 | 37400 | 37400 | 37400 | 37400 | 4789 |
| 189 | 20230703 | 152900 | 12641979250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 190 | 20230703 | 152800 | 12641979250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 191 | 20230703 | 152700 | 12641979250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 192 | 20230703 | 152600 | 12641979250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 193 | 20230703 | 152500 | 12641979250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 194 | 20230703 | 152400 | 12641979250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 195 | 20230703 | 152300 | 12641979250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 196 | 20230703 | 152200 | 12641979250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 197 | 20230703 | 152100 | 12641979250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 198 | 20230703 | 152000 | 12641979250 | 37300 | 37300 | 37300 | 37300 | 0 |
| 199 | 20230703 | 151900 | 12641979250 | 37300 | 37250 | 37300 | 37200 | 2144 |
| 200 | 20230703 | 151800 | 12562102200 | 37250 | 37200 | 37250 | 37200 | 890 |
| 201 | 20230703 | 151700 | 12528974650 | 37250 | 37200 | 37250 | 37200 | 664 |
| 202 | 20230703 | 151600 | 12504250200 | 37200 | 37100 | 37250 | 37100 | 796 |
| 203 | 20230703 | 151500 | 12474639900 | 37150 | 37150 | 37200 | 37100 | 498 |
| 204 | 20230703 | 151400 | 12456136200 | 37100 | 37100 | 37150 | 37100 | 443 |
| 205 | 20230703 | 151300 | 12439683450 | 37100 | 37200 | 37200 | 37100 | 1370 |
| 206 | 20230703 | 151200 | 12388801150 | 37200 | 37200 | 37250 | 37200 | 447 |
| 207 | 20230703 | 151100 | 12372171600 | 37250 | 37200 | 37250 | 37150 | 388 |
| 208 | 20230703 | 151000 | 12357727350 | 37200 | 37200 | 37200 | 37150 | 862 |
| 209 | 20230703 | 150900 | 12325665700 | 37150 | 37200 | 37200 | 37150 | 484 |
| 210 | 20230703 | 150800 | 12307664950 | 37200 | 37200 | 37200 | 37150 | 145 |
| 211 | 20230703 | 150700 | 12302274350 | 37150 | 37150 | 37200 | 37100 | 255 |
| 212 | 20230703 | 150600 | 12292794750 | 37200 | 37200 | 37200 | 37150 | 251 |
| 213 | 20230703 | 150500 | 12283462800 | 37200 | 37200 | 37200 | 37150 | 135 |
| 214 | 20230703 | 150400 | 12278443200 | 37150 | 37100 | 37150 | 37100 | 5167 |
| 215 | 20230703 | 150300 | 12086501350 | 37150 | 37100 | 37150 | 37100 | 469 |
| 216 | 20230703 | 150200 | 12069100900 | 37150 | 37150 | 37150 | 37100 | 300 |
| 217 | 20230703 | 150100 | 12057961500 | 37150 | 37150 | 37150 | 37100 | 186 |
| 218 | 20230703 | 150000 | 12051054050 | 37150 | 37100 | 37150 | 37100 | 416 |
| 219 | 20230703 | 145900 | 12035618400 | 37100 | 37150 | 37150 | 37100 | 194 |
| 220 | 20230703 | 145800 | 12028417000 | 37100 | 37100 | 37150 | 37100 | 213 |
| 221 | 20230703 | 145700 | 12020509400 | 37150 | 37100 | 37150 | 37100 | 302 |
| 222 | 20230703 | 145600 | 12009301550 | 37100 | 37150 | 37150 | 37100 | 893 |
| 223 | 20230703 | 145500 | 11976137100 | 37150 | 37150 | 37200 | 37150 | 398 |
| 224 | 20230703 | 145400 | 11961335050 | 37150 | 37150 | 37150 | 37150 | 130 |
| 225 | 20230703 | 145300 | 11956505550 | 37150 | 37100 | 37200 | 37100 | 649 |
| 226 | 20230703 | 145200 | 11932393150 | 37050 | 37050 | 37100 | 37050 | 742 |
| 227 | 20230703 | 145100 | 11904889950 | 37100 | 37100 | 37150 | 37050 | 76 |
| 228 | 20230703 | 145000 | 11902071700 | 37100 | 37100 | 37150 | 37050 | 114 |
| 229 | 20230703 | 144900 | 11897844800 | 37050 | 37000 | 37100 | 37000 | 140 |
| 230 | 20230703 | 144800 | 11892663800 | 37150 | 37150 | 37150 | 37000 | 842 |
| 231 | 20230703 | 144700 | 11861448700 | 37150 | 37200 | 37200 | 37150 | 506 |
| 232 | 20230703 | 144600 | 11842648200 | 37250 | 37200 | 37250 | 37200 | 66 |
| 233 | 20230703 | 144500 | 11840192800 | 37250 | 37300 | 37300 | 37200 | 279 |
| 234 | 20230703 | 144400 | 11829794700 | 37300 | 37250 | 37300 | 37250 | 405 |
| 235 | 20230703 | 144300 | 11814697300 | 37250 | 37150 | 37300 | 37150 | 729 |
| 236 | 20230703 | 144200 | 11787569450 | 37100 | 37100 | 37150 | 37100 | 229 |
| 237 | 20230703 | 144100 | 11779073050 | 37000 | 37150 | 37150 | 37000 | 1237 |
| 238 | 20230703 | 144000 | 11733220650 | 37150 | 37100 | 37200 | 37100 | 177 |
| 239 | 20230703 | 143900 | 11726645950 | 37200 | 37150 | 37200 | 37100 | 485 |
| 240 | 20230703 | 143800 | 11708636000 | 37200 | 37150 | 37200 | 37150 | 146 |
| 241 | 20230703 | 143700 | 11703211850 | 37150 | 37150 | 37200 | 37150 | 120 |
| 242 | 20230703 | 143600 | 11698753350 | 37150 | 37200 | 37200 | 37100 | 423 |
| 243 | 20230703 | 143500 | 11683036550 | 37200 | 37150 | 37200 | 37100 | 436 |
| 244 | 20230703 | 143400 | 11666839400 | 37100 | 37050 | 37150 | 37050 | 147 |
| 245 | 20230703 | 143300 | 11661389700 | 37050 | 37100 | 37100 | 37050 | 350 |
| 246 | 20230703 | 143200 | 11648407300 | 37050 | 37100 | 37100 | 37050 | 279 |
| 247 | 20230703 | 143100 | 11638058700 | 37050 | 37100 | 37100 | 37050 | 295 |
| 248 | 20230703 | 143000 | 11627121200 | 37050 | 37000 | 37100 | 36950 | 1055 |
| 249 | 20230703 | 142900 | 11588074300 | 36950 | 36950 | 37000 | 36950 | 298 |
| 250 | 20230703 | 142800 | 11577062150 | 36950 | 37000 | 37050 | 36950 | 879 |
| 251 | 20230703 | 142700 | 11544546750 | 37000 | 37000 | 37050 | 36950 | 704 |
| 252 | 20230703 | 142600 | 11518525000 | 37050 | 37050 | 37050 | 37050 | 513 |
| 253 | 20230703 | 142500 | 11499518350 | 37050 | 37050 | 37050 | 37000 | 374 |
| 254 | 20230703 | 142400 | 11485673900 | 36950 | 36950 | 37000 | 36950 | 1105 |
| 255 | 20230703 | 142300 | 11444814200 | 36950 | 37050 | 37100 | 36950 | 1635 |
| 256 | 20230703 | 142200 | 11384270750 | 37050 | 37050 | 37100 | 37050 | 409 |
| 257 | 20230703 | 142100 | 11369107050 | 37050 | 37050 | 37100 | 37050 | 167 |
| 258 | 20230703 | 142000 | 11362917850 | 37050 | 37050 | 37100 | 37050 | 548 |
| 259 | 20230703 | 141900 | 11342602600 | 37050 | 37050 | 37100 | 37000 | 478 |
| 260 | 20230703 | 141800 | 11324894550 | 37050 | 37050 | 37100 | 37000 | 1701 |
| 261 | 20230703 | 141700 | 11261915950 | 37100 | 37050 | 37100 | 37050 | 378 |
| 262 | 20230703 | 141600 | 11247908200 | 37050 | 37100 | 37100 | 37000 | 948 |
| 263 | 20230703 | 141500 | 11212791050 | 37100 | 37050 | 37100 | 37050 | 618 |
| 264 | 20230703 | 141400 | 11189891400 | 37100 | 37100 | 37150 | 37050 | 207 |
| 265 | 20230703 | 141300 | 11182212300 | 37100 | 37150 | 37150 | 37100 | 252 |
| 266 | 20230703 | 141200 | 11172859250 | 37100 | 37050 | 37150 | 37050 | 513 |
| 267 | 20230703 | 141100 | 11153818600 | 37100 | 37100 | 37100 | 37050 | 858 |
| 268 | 20230703 | 141000 | 11122005850 | 37100 | 37150 | 37150 | 37050 | 227 |
| 269 | 20230703 | 140900 | 11113585900 | 37100 | 37200 | 37200 | 37100 | 623 |
| 270 | 20230703 | 140800 | 11090456800 | 37100 | 37150 | 37200 | 37100 | 1336 |
| 271 | 20230703 | 140700 | 11040829200 | 37150 | 37150 | 37150 | 37100 | 229 |
| 272 | 20230703 | 140600 | 11032324550 | 37150 | 37150 | 37150 | 37100 | 1054 |
| 273 | 20230703 | 140500 | 10993169300 | 37100 | 37100 | 37150 | 37050 | 236 |
| 274 | 20230703 | 140400 | 10984420300 | 37050 | 37000 | 37050 | 37000 | 705 |
| 275 | 20230703 | 140300 | 10958312450 | 37000 | 37200 | 37200 | 37000 | 1967 |
| 276 | 20230703 | 140200 | 10885414000 | 37150 | 37150 | 37200 | 37150 | 377 |
| 277 | 20230703 | 140100 | 10871404650 | 37150 | 37250 | 37250 | 37150 | 657 |
| 278 | 20230703 | 140000 | 10846963000 | 37250 | 37150 | 37250 | 37150 | 483 |
| 279 | 20230703 | 135900 | 10828994100 | 37150 | 37150 | 37250 | 37150 | 1056 |
| 280 | 20230703 | 135800 | 10789738050 | 37150 | 37300 | 37300 | 37150 | 786 |
| 281 | 20230703 | 135700 | 10760472900 | 37300 | 37250 | 37300 | 37200 | 438 |
| 282 | 20230703 | 135600 | 10744177300 | 37300 | 37350 | 37450 | 37250 | 1481 |
| 283 | 20230703 | 135500 | 10688967850 | 37350 | 37350 | 37400 | 37300 | 1637 |
| 284 | 20230703 | 135400 | 10627820750 | 37350 | 37350 | 37450 | 37350 | 638 |
| 285 | 20230703 | 135300 | 10603986300 | 37350 | 37400 | 37450 | 37350 | 442 |
| 286 | 20230703 | 135200 | 10587453700 | 37400 | 37350 | 37400 | 37350 | 1089 |
| 287 | 20230703 | 135100 | 10546754450 | 37350 | 37450 | 37600 | 37350 | 1224 |
| 288 | 20230703 | 135000 | 10500976550 | 37450 | 37500 | 37500 | 37400 | 1639 |
| 289 | 20230703 | 134900 | 10439599700 | 37500 | 37600 | 37650 | 37500 | 582 |
| 290 | 20230703 | 134800 | 10417726450 | 37650 | 37600 | 37650 | 37600 | 2160 |
| 291 | 20230703 | 134700 | 10336457450 | 37600 | 37450 | 37650 | 37450 | 552 |
| 292 | 20230703 | 134600 | 10315726650 | 37450 | 37450 | 37450 | 37450 | 221 |
| 293 | 20230703 | 134500 | 10307450200 | 37500 | 37550 | 37600 | 37450 | 1187 |
| 294 | 20230703 | 134400 | 10262909550 | 37550 | 37550 | 37600 | 37550 | 862 |
| 295 | 20230703 | 134300 | 10230540900 | 37600 | 37650 | 37650 | 37550 | 1891 |
| 296 | 20230703 | 134200 | 10159390300 | 37650 | 37600 | 37650 | 37600 | 482 |
| 297 | 20230703 | 134100 | 10141248500 | 37600 | 37600 | 37650 | 37550 | 749 |
| 298 | 20230703 | 134000 | 10113086400 | 37600 | 37500 | 37600 | 37500 | 232 |
| 299 | 20230703 | 133900 | 10104364100 | 37600 | 37550 | 37600 | 37500 | 639 |
| 300 | 20230703 | 133800 | 10080365950 | 37500 | 37550 | 37600 | 37500 | 275 |
| 301 | 20230703 | 133700 | 10070041750 | 37550 | 37600 | 37600 | 37550 | 550 |
| 302 | 20230703 | 133600 | 10049387300 | 37550 | 37500 | 37600 | 37500 | 170 |
| 303 | 20230703 | 133500 | 10043003550 | 37500 | 37500 | 37500 | 37450 | 1001 |
| 304 | 20230703 | 133400 | 10005477150 | 37500 | 37600 | 37700 | 37500 | 1491 |
| 305 | 20230703 | 133300 | 9949372100 | 37600 | 37500 | 37600 | 37450 | 613 |
| 306 | 20230703 | 133200 | 9926371450 | 37500 | 37550 | 37600 | 37450 | 1345 |
| 307 | 20230703 | 133100 | 9875896650 | 37550 | 37600 | 37600 | 37450 | 2807 |
| 308 | 20230703 | 133000 | 9770521200 | 37650 | 37600 | 37650 | 37600 | 822 |
| 309 | 20230703 | 132900 | 9739589450 | 37600 | 37650 | 37650 | 37550 | 585 |
| 310 | 20230703 | 132800 | 9717579000 | 37650 | 37450 | 37650 | 37450 | 5368 |
| 311 | 20230703 | 132700 | 9516115700 | 37450 | 37450 | 37450 | 37400 | 2281 |
| 312 | 20230703 | 132600 | 9430710300 | 37400 | 37400 | 37450 | 37400 | 469 |
| 313 | 20230703 | 132500 | 9413158950 | 37400 | 37350 | 37450 | 37350 | 3553 |
| 314 | 20230703 | 132400 | 9280270550 | 37350 | 37350 | 37400 | 37350 | 161 |
| 315 | 20230703 | 132300 | 9274255100 | 37350 | 37350 | 37400 | 37350 | 328 |
| 316 | 20230703 | 132200 | 9262001050 | 37350 | 37400 | 37400 | 37350 | 406 |
| 317 | 20230703 | 132100 | 9246818950 | 37400 | 37350 | 37400 | 37350 | 484 |
| 318 | 20230703 | 132000 | 9228728950 | 37350 | 37400 | 37400 | 37350 | 52 |
| 319 | 20230703 | 131900 | 9226784650 | 37350 | 37400 | 37400 | 37350 | 1276 |
| 320 | 20230703 | 131800 | 9179107200 | 37350 | 37350 | 37400 | 37350 | 91 |
| 321 | 20230703 | 131700 | 9175707600 | 37350 | 37350 | 37350 | 37350 | 71 |
| 322 | 20230703 | 131600 | 9173055750 | 37350 | 37350 | 37400 | 37350 | 193 |
| 323 | 20230703 | 131500 | 9165844500 | 37350 | 37350 | 37400 | 37350 | 134 |
| 324 | 20230703 | 131400 | 9160838750 | 37350 | 37350 | 37400 | 37350 | 269 |
| 325 | 20230703 | 131300 | 9150791400 | 37350 | 37300 | 37350 | 37300 | 793 |
| 326 | 20230703 | 131200 | 9121173700 | 37350 | 37300 | 37350 | 37300 | 410 |
| 327 | 20230703 | 131100 | 9105873600 | 37300 | 37250 | 37300 | 37250 | 113 |
| 328 | 20230703 | 131000 | 9101661950 | 37250 | 37250 | 37250 | 37200 | 171 |
| 329 | 20230703 | 130900 | 9095294250 | 37250 | 37250 | 37250 | 37250 | 282 |
| 330 | 20230703 | 130800 | 9084789750 | 37300 | 37300 | 37350 | 37300 | 460 |
| 331 | 20230703 | 130700 | 9067620850 | 37350 | 37350 | 37350 | 37300 | 123 |
| 332 | 20230703 | 130600 | 9063029800 | 37300 | 37350 | 37350 | 37300 | 1063 |
| 333 | 20230703 | 130500 | 9023361800 | 37350 | 37350 | 37400 | 37350 | 307 |
| 334 | 20230703 | 130400 | 9011889600 | 37350 | 37400 | 37400 | 37350 | 1913 |
| 335 | 20230703 | 130300 | 8940350750 | 37400 | 37300 | 37400 | 37300 | 1470 |
| 336 | 20230703 | 130200 | 8885494000 | 37300 | 37250 | 37300 | 37250 | 1445 |
| 337 | 20230703 | 130100 | 8831656050 | 37200 | 37200 | 37200 | 37150 | 762 |
| 338 | 20230703 | 130000 | 8803309800 | 37200 | 37200 | 37200 | 37150 | 362 |
| 339 | 20230703 | 125900 | 8789849700 | 37200 | 37200 | 37200 | 37150 | 615 |
| 340 | 20230703 | 125800 | 8766972750 | 37200 | 37250 | 37250 | 37200 | 182 |
| 341 | 20230703 | 125700 | 8760193450 | 37250 | 37150 | 37250 | 37150 | 78 |
| 342 | 20230703 | 125600 | 8757288200 | 37250 | 37200 | 37250 | 37150 | 484 |
| 343 | 20230703 | 125500 | 8739265300 | 37150 | 37250 | 37250 | 37150 | 242 |
| 344 | 20230703 | 125400 | 8730260700 | 37250 | 37200 | 37300 | 37200 | 132 |
| 345 | 20230703 | 125300 | 8725343200 | 37200 | 37250 | 37300 | 37200 | 171 |
| 346 | 20230703 | 125200 | 8718968650 | 37300 | 37300 | 37400 | 37300 | 1027 |
| 347 | 20230703 | 125100 | 8680623150 | 37300 | 37200 | 37300 | 37200 | 330 |
| 348 | 20230703 | 125000 | 8668322150 | 37200 | 37450 | 37450 | 37200 | 4612 |
| 349 | 20230703 | 124900 | 8496096550 | 37450 | 37400 | 37450 | 37400 | 689 |
| 350 | 20230703 | 124800 | 8470297400 | 37350 | 37250 | 37450 | 37250 | 2751 |
| 351 | 20230703 | 124700 | 8367489700 | 37250 | 37250 | 37300 | 37250 | 267 |
| 352 | 20230703 | 124600 | 8357542600 | 37250 | 37300 | 37300 | 37250 | 397 |
| 353 | 20230703 | 124500 | 8342738500 | 37300 | 37300 | 37300 | 37200 | 5356 |
| 354 | 20230703 | 124400 | 8143217300 | 37250 | 37300 | 37300 | 37250 | 1400 |
| 355 | 20230703 | 124300 | 8091025050 | 37300 | 37250 | 37300 | 37200 | 1322 |
| 356 | 20230703 | 124200 | 8041748350 | 37250 | 37250 | 37250 | 37200 | 184 |
| 357 | 20230703 | 124100 | 8034895650 | 37250 | 37200 | 37250 | 37200 | 964 |
| 358 | 20230703 | 124000 | 7999020100 | 37250 | 37250 | 37250 | 37200 | 1327 |
| 359 | 20230703 | 123900 | 7949592650 | 37250 | 37100 | 37250 | 37000 | 5471 |
| 360 | 20230703 | 123800 | 7746393150 | 37050 | 37100 | 37100 | 37050 | 344 |
| 361 | 20230703 | 123700 | 7733638150 | 37050 | 37100 | 37100 | 37050 | 706 |
| 362 | 20230703 | 123600 | 7707465450 | 37050 | 37000 | 37100 | 37000 | 632 |
| 363 | 20230703 | 123500 | 7684038050 | 37000 | 37000 | 37100 | 37000 | 4544 |
| 364 | 20230703 | 123400 | 7515854300 | 37000 | 37000 | 37000 | 37000 | 1898 |
| 365 | 20230703 | 123300 | 7445628300 | 37000 | 36950 | 37000 | 36950 | 280 |
| 366 | 20230703 | 123200 | 7435273500 | 36950 | 36900 | 37000 | 36900 | 238 |
| 367 | 20230703 | 123100 | 7426474650 | 36950 | 37000 | 37000 | 36900 | 173 |
| 368 | 20230703 | 123000 | 7420075250 | 36850 | 36900 | 36950 | 36850 | 2399 |
| 369 | 20230703 | 122900 | 7331479200 | 36850 | 36800 | 36900 | 36700 | 1639 |
| 370 | 20230703 | 122800 | 7271119150 | 36800 | 36800 | 36800 | 36700 | 707 |
| 371 | 20230703 | 122700 | 7245139050 | 36800 | 36800 | 36800 | 36800 | 26 |
| 372 | 20230703 | 122600 | 7244182250 | 36800 | 36850 | 36850 | 36800 | 61 |
| 373 | 20230703 | 122500 | 7241935700 | 36850 | 36750 | 36850 | 36750 | 1273 |
| 374 | 20230703 | 122400 | 7195082050 | 36750 | 36750 | 36750 | 36700 | 205 |
| 375 | 20230703 | 122300 | 7187550350 | 36750 | 36700 | 36750 | 36700 | 209 |
| 376 | 20230703 | 122200 | 7179872250 | 36700 | 36700 | 36700 | 36700 | 85 |
| 377 | 20230703 | 122100 | 7176752750 | 36700 | 36700 | 36800 | 36700 | 285 |
| 378 | 20230703 | 122000 | 7166291550 | 36800 | 36700 | 36800 | 36700 | 302 |
| 379 | 20230703 | 121900 | 7155196650 | 36700 | 36700 | 36700 | 36650 | 685 |
| 380 | 20230703 | 121800 | 7130080950 | 36700 | 36700 | 36700 | 36700 | 185 |
| 381 | 20230703 | 121700 | 7123291450 | 36650 | 36700 | 36750 | 36650 | 403 |
| 382 | 20230703 | 121600 | 7108502050 | 36750 | 36750 | 36750 | 36700 | 714 |
| 383 | 20230703 | 121500 | 7082273250 | 36750 | 36750 | 36750 | 36700 | 232 |
| 384 | 20230703 | 121400 | 7073747300 | 36800 | 36750 | 36800 | 36750 | 612 |
| 385 | 20230703 | 121300 | 7051253050 | 36800 | 36750 | 36800 | 36750 | 27 |
| 386 | 20230703 | 121200 | 7050260450 | 36750 | 36750 | 36850 | 36750 | 274 |
| 387 | 20230703 | 121100 | 7040180200 | 36750 | 36750 | 36800 | 36750 | 549 |
| 388 | 20230703 | 121000 | 7019979450 | 36750 | 36800 | 36800 | 36750 | 86 |
| 389 | 20230703 | 120900 | 7016818100 | 36800 | 36750 | 36800 | 36750 | 80 |
| 390 | 20230703 | 120800 | 7013875100 | 36750 | 36800 | 36800 | 36750 | 433 |
| 391 | 20230703 | 120700 | 6997947600 | 36750 | 36750 | 36800 | 36750 | 248 |
| 392 | 20230703 | 120600 | 6988826000 | 36750 | 36800 | 36800 | 36750 | 188 |
| 393 | 20230703 | 120500 | 6981908800 | 36800 | 36800 | 36800 | 36800 | 108 |
| 394 | 20230703 | 120400 | 6977934400 | 36800 | 36800 | 36800 | 36800 | 157 |
| 395 | 20230703 | 120300 | 6972156800 | 36800 | 36750 | 36800 | 36750 | 198 |
| 396 | 20230703 | 120200 | 6964874000 | 36750 | 36750 | 36750 | 36700 | 132 |
| 397 | 20230703 | 120100 | 6960025700 | 36750 | 36750 | 36750 | 36750 | 96 |
| 398 | 20230703 | 120000 | 6956497700 | 36750 | 36650 | 36750 | 36650 | 100 |
| 399 | 20230703 | 115900 | 6952829900 | 36600 | 36700 | 36700 | 36600 | 1000 |
| 400 | 20230703 | 115800 | 6916221600 | 36650 | 36700 | 36750 | 36600 | 385 |
| 401 | 20230703 | 115700 | 6902099650 | 36650 | 36650 | 36650 | 36650 | 279 |
| 402 | 20230703 | 115600 | 6891874300 | 36650 | 36650 | 36650 | 36650 | 102 |
| 403 | 20230703 | 115500 | 6888136000 | 36600 | 36650 | 36650 | 36600 | 169 |
| 404 | 20230703 | 115400 | 6881944150 | 36650 | 36700 | 36750 | 36600 | 862 |
| 405 | 20230703 | 115300 | 6850365500 | 36650 | 36700 | 36750 | 36650 | 595 |
| 406 | 20230703 | 115200 | 6828539550 | 36700 | 36700 | 36700 | 36650 | 209 |
| 407 | 20230703 | 115100 | 6820869300 | 36750 | 36750 | 36750 | 36700 | 117 |
| 408 | 20230703 | 115000 | 6816570050 | 36750 | 36700 | 36750 | 36650 | 354 |
| 409 | 20230703 | 114900 | 6803581850 | 36750 | 36750 | 36750 | 36750 | 210 |
| 410 | 20230703 | 114800 | 6795864350 | 36750 | 36800 | 36800 | 36750 | 3230 |
| 411 | 20230703 | 114700 | 6677021400 | 36800 | 36800 | 36800 | 36800 | 328 |
| 412 | 20230703 | 114600 | 6664951000 | 36800 | 36850 | 36850 | 36800 | 39 |
| 413 | 20230703 | 114500 | 6663515750 | 36850 | 36850 | 36850 | 36850 | 69 |
| 414 | 20230703 | 114400 | 6660973100 | 36850 | 36800 | 36850 | 36800 | 63 |
| 415 | 20230703 | 114300 | 6658654300 | 36850 | 36850 | 36850 | 36850 | 26 |
| 416 | 20230703 | 114200 | 6657696200 | 36850 | 36800 | 36850 | 36800 | 33 |
| 417 | 20230703 | 114100 | 6656481350 | 36800 | 36850 | 36850 | 36800 | 7 |
| 418 | 20230703 | 114000 | 6656223450 | 36850 | 36800 | 36850 | 36800 | 257 |
| 419 | 20230703 | 113900 | 6646765450 | 36800 | 36800 | 36800 | 36800 | 56 |
| 420 | 20230703 | 113800 | 6644704650 | 36850 | 36800 | 36850 | 36800 | 363 |
| 421 | 20230703 | 113700 | 6631335600 | 36850 | 36850 | 36850 | 36800 | 145 |
| 422 | 20230703 | 113600 | 6625997200 | 36850 | 36850 | 36850 | 36850 | 480 |
| 423 | 20230703 | 113500 | 6608309200 | 36950 | 36900 | 36950 | 36850 | 136 |
| 424 | 20230703 | 113400 | 6603295750 | 36900 | 36950 | 36950 | 36900 | 1693 |
| 425 | 20230703 | 113300 | 6540821900 | 36900 | 36950 | 36950 | 36900 | 184 |
| 426 | 20230703 | 113200 | 6534025750 | 36950 | 36950 | 36950 | 36900 | 36 |
| 427 | 20230703 | 113100 | 6532695800 | 36950 | 36900 | 36950 | 36900 | 197 |
| 428 | 20230703 | 113000 | 6525424000 | 36900 | 36950 | 36950 | 36900 | 5 |
| 429 | 20230703 | 112900 | 6525239300 | 36950 | 36950 | 36950 | 36900 | 105 |
| 430 | 20230703 | 112800 | 6521360500 | 36950 | 36950 | 36950 | 36950 | 318 |
| 431 | 20230703 | 112700 | 6509610400 | 36950 | 37000 | 37000 | 36950 | 939 |
| 432 | 20230703 | 112600 | 6474877250 | 36950 | 36950 | 36950 | 36900 | 594 |
| 433 | 20230703 | 112500 | 6452929200 | 36900 | 36900 | 36950 | 36900 | 238 |
| 434 | 20230703 | 112400 | 6444146950 | 36900 | 36800 | 36900 | 36750 | 1523 |
| 435 | 20230703 | 112300 | 6388018300 | 36800 | 36800 | 36800 | 36750 | 113 |
| 436 | 20230703 | 112200 | 6383860050 | 36750 | 36700 | 36800 | 36700 | 217 |
| 437 | 20230703 | 112100 | 6375885100 | 36800 | 36700 | 36800 | 36700 | 376 |
| 438 | 20230703 | 112000 | 6362072600 | 36800 | 36700 | 36800 | 36700 | 94 |
| 439 | 20230703 | 111900 | 6358620200 | 36700 | 36750 | 36750 | 36700 | 140 |
| 440 | 20230703 | 111800 | 6353479150 | 36800 | 36850 | 36850 | 36800 | 1176 |
| 441 | 20230703 | 111700 | 6310196550 | 36800 | 36850 | 36850 | 36800 | 332 |
| 442 | 20230703 | 111600 | 6297976350 | 36850 | 36850 | 36850 | 36800 | 31 |
| 443 | 20230703 | 111500 | 6296834750 | 36850 | 36850 | 36850 | 36850 | 353 |
| 444 | 20230703 | 111400 | 6283826700 | 36850 | 36900 | 36900 | 36850 | 47 |
| 445 | 20230703 | 111300 | 6282092500 | 36850 | 36900 | 36900 | 36850 | 216 |
| 446 | 20230703 | 111200 | 6274132050 | 36850 | 36850 | 36850 | 36850 | 64 |
| 447 | 20230703 | 111100 | 6271773650 | 36850 | 36850 | 36900 | 36850 | 652 |
| 448 | 20230703 | 111000 | 6247740300 | 36850 | 36850 | 36850 | 36800 | 131 |
| 449 | 20230703 | 110900 | 6242913950 | 36800 | 36800 | 36800 | 36800 | 130 |
| 450 | 20230703 | 110800 | 6238129950 | 36800 | 36800 | 36800 | 36800 | 9 |
| 451 | 20230703 | 110700 | 6237798750 | 36750 | 36800 | 36800 | 36700 | 381 |
| 452 | 20230703 | 110600 | 6223801050 | 36800 | 36750 | 36800 | 36750 | 212 |
| 453 | 20230703 | 110500 | 6215999800 | 36850 | 36700 | 36850 | 36700 | 899 |
| 454 | 20230703 | 110400 | 6182955550 | 36700 | 36750 | 36750 | 36700 | 100 |
| 455 | 20230703 | 110300 | 6179282800 | 36750 | 36700 | 36750 | 36700 | 190 |
| 456 | 20230703 | 110200 | 6172302800 | 36700 | 36750 | 36750 | 36700 | 294 |
| 457 | 20230703 | 110100 | 6161503300 | 36750 | 36750 | 36750 | 36750 | 234 |
| 458 | 20230703 | 110000 | 6152903800 | 36750 | 36700 | 36800 | 36700 | 114 |
| 459 | 20230703 | 105900 | 6148710500 | 36750 | 36750 | 36750 | 36700 | 215 |
| 460 | 20230703 | 105800 | 6140810700 | 36700 | 36700 | 36750 | 36700 | 79 |
| 461 | 20230703 | 105700 | 6137908050 | 36700 | 36750 | 36750 | 36650 | 684 |
| 462 | 20230703 | 105600 | 6112812450 | 36750 | 36700 | 36750 | 36650 | 262 |
| 463 | 20230703 | 105500 | 6103209050 | 36650 | 36700 | 36700 | 36650 | 1337 |
| 464 | 20230703 | 105400 | 6054157600 | 36800 | 36900 | 36900 | 36700 | 1853 |
| 465 | 20230703 | 105300 | 5986007450 | 36850 | 37000 | 37000 | 36850 | 1344 |
| 466 | 20230703 | 105200 | 5936435350 | 37000 | 36950 | 37000 | 36950 | 85 |
| 467 | 20230703 | 105100 | 5933291050 | 36950 | 36800 | 37000 | 36800 | 1070 |
| 468 | 20230703 | 105000 | 5893756850 | 36800 | 36800 | 36900 | 36800 | 328 |
| 469 | 20230703 | 104900 | 5881673350 | 36850 | 36950 | 36950 | 36800 | 808 |
| 470 | 20230703 | 104800 | 5851895150 | 36900 | 36900 | 36950 | 36900 | 1174 |
| 471 | 20230703 | 104700 | 5808541950 | 36950 | 37050 | 37050 | 36900 | 3767 |
| 472 | 20230703 | 104600 | 5669173350 | 37050 | 37100 | 37100 | 37000 | 459 |
| 473 | 20230703 | 104500 | 5652175050 | 37050 | 37000 | 37050 | 37000 | 1339 |
| 474 | 20230703 | 104400 | 5602581450 | 37050 | 37000 | 37050 | 37000 | 2701 |
| 475 | 20230703 | 104300 | 5502635850 | 37000 | 37000 | 37000 | 36950 | 765 |
| 476 | 20230703 | 104200 | 5474335850 | 37000 | 37000 | 37000 | 36950 | 1561 |
| 477 | 20230703 | 104100 | 5416581350 | 37000 | 36950 | 37000 | 36900 | 2500 |
| 478 | 20230703 | 104000 | 5324196150 | 36900 | 36900 | 36950 | 36850 | 642 |
| 479 | 20230703 | 103900 | 5300507050 | 36900 | 36950 | 36950 | 36900 | 850 |
| 480 | 20230703 | 103800 | 5269140750 | 36950 | 36900 | 36950 | 36850 | 734 |
| 481 | 20230703 | 103700 | 5242051050 | 36900 | 36900 | 36900 | 36850 | 722 |
| 482 | 20230703 | 103600 | 5215422250 | 36900 | 36850 | 36900 | 36850 | 943 |
| 483 | 20230703 | 103500 | 5180639250 | 36850 | 36800 | 36850 | 36750 | 1132 |
| 484 | 20230703 | 103400 | 5138951100 | 36800 | 36750 | 36800 | 36750 | 1398 |
| 485 | 20230703 | 103300 | 5087560000 | 36750 | 36700 | 36750 | 36650 | 175 |
| 486 | 20230703 | 103200 | 5081130750 | 36700 | 36700 | 36700 | 36700 | 510 |
| 487 | 20230703 | 103100 | 5062413750 | 36700 | 36700 | 36700 | 36700 | 120 |
| 488 | 20230703 | 103000 | 5058009750 | 36650 | 36650 | 36700 | 36650 | 215 |
| 489 | 20230703 | 102900 | 5050129450 | 36650 | 36650 | 36650 | 36600 | 262 |
| 490 | 20230703 | 102800 | 5040528550 | 36650 | 36600 | 36650 | 36600 | 282 |
| 491 | 20230703 | 102700 | 5030206700 | 36600 | 36500 | 36600 | 36500 | 721 |
| 492 | 20230703 | 102600 | 5003867350 | 36550 | 36600 | 36650 | 36550 | 553 |
| 493 | 20230703 | 102500 | 4983649250 | 36600 | 36550 | 36600 | 36550 | 145 |
| 494 | 20230703 | 102400 | 4978342300 | 36650 | 36550 | 36750 | 36550 | 440 |
| 495 | 20230703 | 102300 | 4962223050 | 36500 | 36800 | 36800 | 36500 | 5437 |
| 496 | 20230703 | 102200 | 4763578550 | 36800 | 36700 | 36800 | 36650 | 646 |
| 497 | 20230703 | 102100 | 4739814750 | 36700 | 36700 | 36800 | 36700 | 774 |
| 498 | 20230703 | 102000 | 4711372800 | 36700 | 36700 | 36750 | 36700 | 333 |
| 499 | 20230703 | 101900 | 4699151650 | 36700 | 36750 | 36750 | 36700 | 115 |
| 500 | 20230703 | 101800 | 4694926950 | 36750 | 36800 | 36800 | 36700 | 555 |
| 501 | 20230703 | 101700 | 4674527150 | 36800 | 36800 | 36850 | 36750 | 797 |
| 502 | 20230703 | 101600 | 4645195650 | 36850 | 36850 | 36850 | 36800 | 993 |
| 503 | 20230703 | 101500 | 4608614900 | 36800 | 36800 | 36850 | 36800 | 506 |
| 504 | 20230703 | 101400 | 4589985650 | 36700 | 36850 | 36850 | 36700 | 1622 |
| 505 | 20230703 | 101300 | 4530292400 | 36900 | 36850 | 36900 | 36800 | 1077 |
| 506 | 20230703 | 101200 | 4490609400 | 36850 | 36850 | 36900 | 36850 | 2676 |
| 507 | 20230703 | 101100 | 4391915550 | 36850 | 36850 | 36900 | 36850 | 1155 |
| 508 | 20230703 | 101000 | 4349349650 | 36850 | 36750 | 36850 | 36750 | 2853 |
| 509 | 20230703 | 100900 | 4244344100 | 36750 | 36650 | 36800 | 36650 | 3849 |
| 510 | 20230703 | 100800 | 4103009100 | 36650 | 36650 | 36700 | 36550 | 281 |
| 511 | 20230703 | 100700 | 4092721250 | 36600 | 36700 | 36700 | 36550 | 995 |
| 512 | 20230703 | 100600 | 4056268700 | 36700 | 36700 | 36700 | 36650 | 684 |
| 513 | 20230703 | 100500 | 4031187050 | 36650 | 36600 | 36700 | 36600 | 1631 |
| 514 | 20230703 | 100400 | 3971438000 | 36600 | 36600 | 36600 | 36550 | 280 |
| 515 | 20230703 | 100300 | 3961190050 | 36550 | 36600 | 36600 | 36500 | 1197 |
| 516 | 20230703 | 100200 | 3917431800 | 36600 | 36500 | 36650 | 36500 | 2578 |
| 517 | 20230703 | 100100 | 3823122250 | 36500 | 36550 | 36550 | 36500 | 628 |
| 518 | 20230703 | 100000 | 3800192600 | 36550 | 36600 | 36600 | 36500 | 582 |
| 519 | 20230703 | 095900 | 3778920700 | 36600 | 36600 | 36650 | 36600 | 851 |
| 520 | 20230703 | 095800 | 3747749750 | 36650 | 36500 | 36650 | 36450 | 5491 |
| 521 | 20230703 | 095700 | 3547211350 | 36450 | 36500 | 36500 | 36450 | 532 |
| 522 | 20230703 | 095600 | 3527803950 | 36500 | 36200 | 36500 | 36200 | 5694 |
| 523 | 20230703 | 095500 | 3320683950 | 36250 | 36250 | 36250 | 36200 | 202 |
| 524 | 20230703 | 095400 | 3313361700 | 36250 | 36150 | 36250 | 36150 | 563 |
| 525 | 20230703 | 095300 | 3293008650 | 36150 | 36100 | 36150 | 36100 | 161 |
| 526 | 20230703 | 095200 | 3287195250 | 36100 | 36100 | 36150 | 36100 | 134 |
| 527 | 20230703 | 095100 | 3282357300 | 36150 | 36050 | 36250 | 36050 | 602 |
| 528 | 20230703 | 095000 | 3260601500 | 36050 | 36200 | 36200 | 36050 | 1335 |
| 529 | 20230703 | 094900 | 3212345550 | 36200 | 36250 | 36250 | 36200 | 891 |
| 530 | 20230703 | 094800 | 3180090000 | 36250 | 36300 | 36300 | 36200 | 80 |
| 531 | 20230703 | 094700 | 3177190700 | 36300 | 36250 | 36300 | 36250 | 611 |
| 532 | 20230703 | 094600 | 3155015150 | 36300 | 36250 | 36350 | 36250 | 254 |
| 533 | 20230703 | 094500 | 3145805950 | 36300 | 36250 | 36300 | 36250 | 291 |
| 534 | 20230703 | 094400 | 3135248100 | 36250 | 36250 | 36300 | 36250 | 549 |
| 535 | 20230703 | 094300 | 3115338950 | 36250 | 36300 | 36350 | 36250 | 932 |
| 536 | 20230703 | 094200 | 3081516700 | 36300 | 36350 | 36350 | 36300 | 1629 |
| 537 | 20230703 | 094100 | 3022353600 | 36350 | 36350 | 36350 | 36350 | 411 |
| 538 | 20230703 | 094000 | 3007413750 | 36350 | 36350 | 36400 | 36350 | 1424 |
| 539 | 20230703 | 093900 | 2955600500 | 36350 | 36400 | 36450 | 36350 | 526 |
| 540 | 20230703 | 093800 | 2936458450 | 36450 | 36350 | 36450 | 36300 | 924 |
| 541 | 20230703 | 093700 | 2902835300 | 36350 | 36350 | 36350 | 36300 | 202 |
| 542 | 20230703 | 093600 | 2895493700 | 36350 | 36300 | 36350 | 36300 | 510 |
| 543 | 20230703 | 093500 | 2876973400 | 36350 | 36400 | 36400 | 36300 | 2319 |
| 544 | 20230703 | 093400 | 2792682150 | 36400 | 36400 | 36450 | 36350 | 707 |
| 545 | 20230703 | 093300 | 2766951550 | 36400 | 36450 | 36450 | 36400 | 652 |
| 546 | 20230703 | 093200 | 2743189350 | 36450 | 36500 | 36500 | 36400 | 1144 |
| 547 | 20230703 | 093100 | 2701490800 | 36500 | 36400 | 36500 | 36400 | 2619 |
| 548 | 20230703 | 093000 | 2606030850 | 36400 | 36350 | 36450 | 36350 | 2537 |
| 549 | 20230703 | 092900 | 2513671800 | 36350 | 36300 | 36400 | 36300 | 1538 |
| 550 | 20230703 | 092800 | 2457781800 | 36350 | 36350 | 36350 | 36300 | 367 |
| 551 | 20230703 | 092700 | 2444451600 | 36350 | 36300 | 36350 | 36250 | 1189 |
| 552 | 20230703 | 092600 | 2401285000 | 36300 | 36300 | 36300 | 36250 | 622 |
| 553 | 20230703 | 092500 | 2378718000 | 36350 | 36300 | 36350 | 36250 | 1259 |
| 554 | 20230703 | 092400 | 2333005300 | 36250 | 36300 | 36300 | 36250 | 1132 |
| 555 | 20230703 | 092300 | 2291914700 | 36300 | 36300 | 36350 | 36250 | 1216 |
| 556 | 20230703 | 092200 | 2247762750 | 36300 | 36350 | 36400 | 36300 | 431 |
| 557 | 20230703 | 092100 | 2232105350 | 36400 | 36300 | 36400 | 36300 | 1007 |
| 558 | 20230703 | 092000 | 2195486150 | 36300 | 36200 | 36300 | 36200 | 314 |
| 559 | 20230703 | 091900 | 2184107600 | 36350 | 36050 | 36350 | 36050 | 1559 |
| 560 | 20230703 | 091800 | 2127801150 | 36100 | 36200 | 36200 | 36050 | 1362 |
| 561 | 20230703 | 091700 | 2078597550 | 36200 | 36450 | 36450 | 36200 | 5230 |
| 562 | 20230703 | 091600 | 1888540000 | 36450 | 36300 | 36450 | 36300 | 4484 |
| 563 | 20230703 | 091500 | 1725512600 | 36300 | 36300 | 36300 | 36250 | 642 |
| 564 | 20230703 | 091400 | 1702217250 | 36250 | 36150 | 36250 | 36100 | 3365 |
| 565 | 20230703 | 091300 | 1580467750 | 36150 | 36100 | 36200 | 36050 | 2014 |
| 566 | 20230703 | 091200 | 1507696300 | 36100 | 36250 | 36250 | 36050 | 3073 |
| 567 | 20230703 | 091100 | 1396649750 | 36250 | 36100 | 36300 | 36100 | 2900 |
| 568 | 20230703 | 091000 | 1291622950 | 36100 | 35900 | 36200 | 35900 | 7065 |
| 569 | 20230703 | 090900 | 1037025750 | 35900 | 35650 | 35950 | 35600 | 5681 |
| 570 | 20230703 | 090800 | 833883550 | 35650 | 35700 | 35750 | 35600 | 2026 |
| 571 | 20230703 | 090700 | 761649050 | 35750 | 35750 | 35750 | 35600 | 880 |
| 572 | 20230703 | 090600 | 730258400 | 35650 | 35800 | 35800 | 35650 | 1420 |
| 573 | 20230703 | 090500 | 679469750 | 35750 | 35750 | 35800 | 35600 | 1228 |
| 574 | 20230703 | 090400 | 635575700 | 35750 | 35800 | 35800 | 35600 | 2010 |
| 575 | 20230703 | 090300 | 563693350 | 35800 | 35550 | 35800 | 35550 | 4265 |
| 576 | 20230703 | 090200 | 411484850 | 35550 | 35500 | 35600 | 35500 | 2366 |
| 577 | 20230703 | 090100 | 327342300 | 35600 | 35400 | 35600 | 35400 | 4291 |
| 578 | 20230703 | 090000 | 174836050 | 35450 | 35250 | 35500 | 35250 | 4840 |