31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 184500 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 4526 |
| 3 | 20230703 | 184400 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20230703 | 184300 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20230703 | 184200 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20230703 | 184100 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20230703 | 184000 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20230703 | 183900 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20230703 | 183800 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20230703 | 183700 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20230703 | 183600 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20230703 | 183500 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20230703 | 183400 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20230703 | 183300 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20230703 | 183200 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20230703 | 183100 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20230703 | 183000 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20230703 | 182900 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20230703 | 182800 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20230703 | 182700 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20230703 | 182600 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20230703 | 182500 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20230703 | 182400 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20230703 | 182300 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20230703 | 182200 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20230703 | 182100 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20230703 | 182000 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20230703 | 181900 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20230703 | 181800 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20230703 | 181700 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20230703 | 181600 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20230703 | 181500 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 4526 |
| 33 | 20230703 | 181400 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20230703 | 181300 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20230703 | 181200 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20230703 | 181100 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20230703 | 181000 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20230703 | 180900 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20230703 | 180800 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20230703 | 180700 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20230703 | 180600 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20230703 | 180500 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20230703 | 180400 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20230703 | 180300 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20230703 | 180200 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20230703 | 180100 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20230703 | 180000 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20230703 | 175900 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20230703 | 175800 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20230703 | 175700 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20230703 | 175600 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20230703 | 175500 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20230703 | 175400 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20230703 | 175300 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20230703 | 175200 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20230703 | 175100 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20230703 | 175000 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20230703 | 174900 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20230703 | 174800 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20230703 | 174700 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20230703 | 174600 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20230703 | 174500 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 4526 |
| 63 | 20230703 | 174400 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20230703 | 174300 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20230703 | 174200 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20230703 | 174100 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20230703 | 174000 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20230703 | 173900 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20230703 | 173800 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20230703 | 173700 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20230703 | 173600 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20230703 | 173500 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20230703 | 173400 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20230703 | 173300 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20230703 | 173200 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20230703 | 173100 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20230703 | 173000 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20230703 | 172900 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20230703 | 172800 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20230703 | 172700 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20230703 | 172600 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20230703 | 172500 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20230703 | 172400 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20230703 | 172300 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20230703 | 172200 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20230703 | 172100 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20230703 | 172000 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20230703 | 171900 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20230703 | 171800 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20230703 | 171700 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20230703 | 171600 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20230703 | 171500 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 4526 |
| 93 | 20230703 | 171400 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20230703 | 171300 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20230703 | 171200 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20230703 | 171100 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20230703 | 171000 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20230703 | 170900 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20230703 | 170800 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20230703 | 170700 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20230703 | 170600 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20230703 | 170500 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20230703 | 170400 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20230703 | 170300 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20230703 | 170200 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20230703 | 170100 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20230703 | 170000 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20230703 | 165900 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20230703 | 165800 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20230703 | 165700 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20230703 | 165600 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20230703 | 165500 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20230703 | 165400 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20230703 | 165300 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20230703 | 165200 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20230703 | 165100 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20230703 | 165000 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20230703 | 164900 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20230703 | 164800 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20230703 | 164700 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20230703 | 164600 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20230703 | 164500 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 4526 |
| 123 | 20230703 | 164400 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20230703 | 164300 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20230703 | 164200 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20230703 | 164100 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20230703 | 164000 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20230703 | 163900 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20230703 | 163800 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20230703 | 163700 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20230703 | 163600 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20230703 | 163500 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20230703 | 163400 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20230703 | 163300 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20230703 | 163200 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20230703 | 163100 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20230703 | 163000 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20230703 | 162900 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20230703 | 162800 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20230703 | 162700 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20230703 | 162600 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20230703 | 162500 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20230703 | 162400 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20230703 | 162300 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20230703 | 162200 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20230703 | 162100 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20230703 | 162000 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20230703 | 161900 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20230703 | 161800 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20230703 | 161700 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20230703 | 161600 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20230703 | 161500 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 4526 |
| 153 | 20230703 | 161400 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20230703 | 161300 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20230703 | 161200 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20230703 | 161100 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20230703 | 161000 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20230703 | 160900 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20230703 | 160800 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20230703 | 160700 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20230703 | 160600 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20230703 | 160500 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20230703 | 160400 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20230703 | 160300 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20230703 | 160200 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20230703 | 160100 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20230703 | 160000 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20230703 | 155900 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20230703 | 155800 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20230703 | 155700 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20230703 | 155600 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20230703 | 155500 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20230703 | 155400 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20230703 | 155300 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20230703 | 155200 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20230703 | 155100 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20230703 | 155000 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20230703 | 154900 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20230703 | 154800 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20230703 | 154700 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20230703 | 154600 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20230703 | 154500 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 4526 |
| 183 | 20230703 | 154400 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20230703 | 154300 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20230703 | 154200 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20230703 | 154100 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20230703 | 154000 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20230703 | 153900 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20230703 | 153800 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20230703 | 153700 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20230703 | 153600 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20230703 | 153500 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20230703 | 153400 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20230703 | 153300 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20230703 | 153200 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20230703 | 153100 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20230703 | 153000 | 3070498150 | 23200 | 23200 | 23200 | 23200 | 4526 |
| 198 | 20230703 | 152900 | 2965494950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20230703 | 152800 | 2965494950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20230703 | 152700 | 2965494950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20230703 | 152600 | 2965494950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20230703 | 152500 | 2965494950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20230703 | 152400 | 2965494950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20230703 | 152300 | 2965494950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20230703 | 152200 | 2965494950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20230703 | 152100 | 2965494950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20230703 | 152000 | 2965494950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20230703 | 151900 | 2965494950 | 23200 | 23200 | 23200 | 23100 | 1906 |
| 209 | 20230703 | 151800 | 2921280100 | 23150 | 23100 | 23200 | 23100 | 3592 |
| 210 | 20230703 | 151700 | 2838127950 | 23150 | 23100 | 23150 | 23100 | 472 |
| 211 | 20230703 | 151600 | 2827206050 | 23150 | 23100 | 23150 | 23100 | 423 |
| 212 | 20230703 | 151500 | 2817424050 | 23150 | 23100 | 23150 | 23100 | 340 |
| 213 | 20230703 | 151400 | 2809566950 | 23100 | 23150 | 23150 | 23100 | 235 |
| 214 | 20230703 | 151300 | 2804137600 | 23100 | 23150 | 23150 | 23100 | 281 |
| 215 | 20230703 | 151200 | 2797641950 | 23100 | 23100 | 23150 | 23100 | 458 |
| 216 | 20230703 | 151100 | 2787060800 | 23150 | 23100 | 23150 | 23100 | 315 |
| 217 | 20230703 | 151000 | 2779783100 | 23100 | 23100 | 23150 | 23100 | 295 |
| 218 | 20230703 | 150900 | 2772964900 | 23100 | 23100 | 23150 | 23100 | 256 |
| 219 | 20230703 | 150800 | 2767046800 | 23150 | 23100 | 23150 | 23100 | 521 |
| 220 | 20230703 | 150700 | 2754999500 | 23100 | 23100 | 23150 | 23100 | 288 |
| 221 | 20230703 | 150600 | 2748339500 | 23150 | 23150 | 23150 | 23100 | 273 |
| 222 | 20230703 | 150500 | 2742028250 | 23150 | 23100 | 23150 | 23100 | 767 |
| 223 | 20230703 | 150400 | 2724286850 | 23100 | 23100 | 23150 | 23100 | 291 |
| 224 | 20230703 | 150300 | 2717559700 | 23150 | 23100 | 23150 | 23100 | 400 |
| 225 | 20230703 | 150200 | 2708307850 | 23100 | 23100 | 23150 | 23100 | 287 |
| 226 | 20230703 | 150100 | 2701672150 | 23100 | 23100 | 23150 | 23100 | 255 |
| 227 | 20230703 | 150000 | 2695774450 | 23100 | 23100 | 23150 | 23100 | 296 |
| 228 | 20230703 | 145900 | 2688931850 | 23100 | 23100 | 23150 | 23100 | 256 |
| 229 | 20230703 | 145800 | 2683012150 | 23100 | 23100 | 23150 | 23100 | 240 |
| 230 | 20230703 | 145700 | 2677467500 | 23100 | 23150 | 23150 | 23100 | 160 |
| 231 | 20230703 | 145600 | 2673769500 | 23100 | 23100 | 23150 | 23100 | 198 |
| 232 | 20230703 | 145500 | 2669192900 | 23100 | 23100 | 23150 | 23100 | 123 |
| 233 | 20230703 | 145400 | 2666351050 | 23100 | 23100 | 23150 | 23100 | 178 |
| 234 | 20230703 | 145300 | 2662237750 | 23150 | 23100 | 23150 | 23100 | 388 |
| 235 | 20230703 | 145200 | 2653272100 | 23100 | 23100 | 23150 | 23100 | 126 |
| 236 | 20230703 | 145100 | 2650360850 | 23100 | 23150 | 23150 | 23100 | 216 |
| 237 | 20230703 | 145000 | 2645367900 | 23100 | 23100 | 23150 | 23100 | 207 |
| 238 | 20230703 | 144900 | 2640583450 | 23100 | 23100 | 23150 | 23100 | 153 |
| 239 | 20230703 | 144800 | 2637047950 | 23100 | 23200 | 23200 | 23100 | 1231 |
| 240 | 20230703 | 144700 | 2608608550 | 23200 | 23200 | 23250 | 23150 | 6469 |
| 241 | 20230703 | 144600 | 2458603950 | 23200 | 23200 | 23250 | 23200 | 163 |
| 242 | 20230703 | 144500 | 2454819700 | 23200 | 23250 | 23250 | 23200 | 239 |
| 243 | 20230703 | 144400 | 2449272600 | 23200 | 23200 | 23250 | 23200 | 664 |
| 244 | 20230703 | 144300 | 2433863300 | 23200 | 23200 | 23250 | 23200 | 454 |
| 245 | 20230703 | 144200 | 2423327050 | 23200 | 23250 | 23250 | 23200 | 194 |
| 246 | 20230703 | 144100 | 2418822200 | 23200 | 23200 | 23250 | 23200 | 281 |
| 247 | 20230703 | 144000 | 2412294300 | 23250 | 23200 | 23250 | 23200 | 1091 |
| 248 | 20230703 | 143900 | 2386937900 | 23200 | 23200 | 23250 | 23200 | 238 |
| 249 | 20230703 | 143800 | 2381410800 | 23250 | 23200 | 23250 | 23200 | 176 |
| 250 | 20230703 | 143700 | 2377320750 | 23200 | 23250 | 23250 | 23200 | 91 |
| 251 | 20230703 | 143600 | 2375209050 | 23200 | 23200 | 23250 | 23200 | 257 |
| 252 | 20230703 | 143500 | 2369241200 | 23250 | 23200 | 23250 | 23200 | 227 |
| 253 | 20230703 | 143400 | 2363969100 | 23200 | 23200 | 23250 | 23200 | 180 |
| 254 | 20230703 | 143300 | 2359790100 | 23200 | 23200 | 23250 | 23200 | 284 |
| 255 | 20230703 | 143200 | 2353193550 | 23250 | 23200 | 23250 | 23200 | 579 |
| 256 | 20230703 | 143100 | 2339735400 | 23250 | 23250 | 23250 | 23200 | 371 |
| 257 | 20230703 | 143000 | 2331115000 | 23250 | 23200 | 23250 | 23200 | 330 |
| 258 | 20230703 | 142900 | 2323451850 | 23200 | 23200 | 23250 | 23200 | 167 |
| 259 | 20230703 | 142800 | 2319573400 | 23200 | 23250 | 23250 | 23200 | 292 |
| 260 | 20230703 | 142700 | 2312793150 | 23200 | 23200 | 23250 | 23200 | 179 |
| 261 | 20230703 | 142600 | 2308635700 | 23200 | 23200 | 23250 | 23200 | 131 |
| 262 | 20230703 | 142500 | 2305595400 | 23250 | 23250 | 23250 | 23200 | 327 |
| 263 | 20230703 | 142400 | 2298003600 | 23200 | 23200 | 23250 | 23200 | 207 |
| 264 | 20230703 | 142300 | 2293195250 | 23200 | 23200 | 23250 | 23200 | 302 |
| 265 | 20230703 | 142200 | 2286182350 | 23250 | 23200 | 23250 | 23200 | 223 |
| 266 | 20230703 | 142100 | 2281006200 | 23200 | 23200 | 23250 | 23200 | 282 |
| 267 | 20230703 | 142000 | 2274453850 | 23200 | 23200 | 23250 | 23200 | 452 |
| 268 | 20230703 | 141900 | 2263951650 | 23200 | 23200 | 23250 | 23200 | 295 |
| 269 | 20230703 | 141800 | 2257096800 | 23200 | 23200 | 23250 | 23200 | 158 |
| 270 | 20230703 | 141700 | 2253427350 | 23200 | 23200 | 23250 | 23200 | 306 |
| 271 | 20230703 | 141600 | 2246323500 | 23200 | 23200 | 23250 | 23200 | 243 |
| 272 | 20230703 | 141500 | 2240684300 | 23200 | 23200 | 23250 | 23200 | 220 |
| 273 | 20230703 | 141400 | 2235574600 | 23200 | 23200 | 23250 | 23200 | 235 |
| 274 | 20230703 | 141300 | 2230119400 | 23200 | 23250 | 23250 | 23200 | 152 |
| 275 | 20230703 | 141200 | 2226591600 | 23200 | 23200 | 23250 | 23200 | 359 |
| 276 | 20230703 | 141100 | 2218258150 | 23250 | 23200 | 23250 | 23200 | 179 |
| 277 | 20230703 | 141000 | 2214100950 | 23200 | 23250 | 23250 | 23200 | 229 |
| 278 | 20230703 | 140900 | 2208785100 | 23250 | 23200 | 23250 | 23200 | 331 |
| 279 | 20230703 | 140800 | 2201101950 | 23200 | 23200 | 23250 | 23200 | 107 |
| 280 | 20230703 | 140700 | 2198617700 | 23250 | 23200 | 23250 | 23200 | 187 |
| 281 | 20230703 | 140600 | 2194275850 | 23200 | 23200 | 23250 | 23200 | 166 |
| 282 | 20230703 | 140500 | 2190421400 | 23200 | 23200 | 23250 | 23200 | 202 |
| 283 | 20230703 | 140400 | 2185729850 | 23250 | 23250 | 23250 | 23200 | 94 |
| 284 | 20230703 | 140300 | 2183547900 | 23250 | 23200 | 23250 | 23200 | 258 |
| 285 | 20230703 | 140200 | 2177551600 | 23250 | 23250 | 23250 | 23200 | 60 |
| 286 | 20230703 | 140100 | 2176157600 | 23250 | 23250 | 23250 | 23200 | 95 |
| 287 | 20230703 | 140000 | 2173950000 | 23250 | 23250 | 23250 | 23200 | 131 |
| 288 | 20230703 | 135900 | 2170906550 | 23250 | 23250 | 23250 | 23200 | 128 |
| 289 | 20230703 | 135800 | 2167931550 | 23250 | 23200 | 23250 | 23200 | 90 |
| 290 | 20230703 | 135700 | 2165841600 | 23250 | 23250 | 23250 | 23200 | 163 |
| 291 | 20230703 | 135600 | 2162054500 | 23200 | 23250 | 23250 | 23200 | 2878 |
| 292 | 20230703 | 135500 | 2095283700 | 23200 | 23250 | 23250 | 23200 | 118 |
| 293 | 20230703 | 135400 | 2092543350 | 23250 | 23250 | 23250 | 23200 | 124 |
| 294 | 20230703 | 135300 | 2089661450 | 23250 | 23200 | 23250 | 23200 | 143 |
| 295 | 20230703 | 135200 | 2086341150 | 23200 | 23250 | 23250 | 23200 | 57 |
| 296 | 20230703 | 135100 | 2085017650 | 23250 | 23200 | 23250 | 23200 | 178 |
| 297 | 20230703 | 135000 | 2080881900 | 23200 | 23250 | 23250 | 23200 | 85 |
| 298 | 20230703 | 134900 | 2078907150 | 23200 | 23250 | 23250 | 23200 | 1815 |
| 299 | 20230703 | 134800 | 2036714850 | 23200 | 23200 | 23250 | 23200 | 100 |
| 300 | 20230703 | 134700 | 2034393050 | 23200 | 23250 | 23250 | 23200 | 148 |
| 301 | 20230703 | 134600 | 2030953950 | 23250 | 23250 | 23250 | 23200 | 158 |
| 302 | 20230703 | 134500 | 2027284700 | 23250 | 23250 | 23250 | 23200 | 107 |
| 303 | 20230703 | 134400 | 2024798650 | 23250 | 23200 | 23250 | 23200 | 87 |
| 304 | 20230703 | 134300 | 2022775950 | 23250 | 23200 | 23250 | 23200 | 146 |
| 305 | 20230703 | 134200 | 2019383200 | 23200 | 23250 | 23250 | 23200 | 70 |
| 306 | 20230703 | 134100 | 2017757250 | 23250 | 23200 | 23250 | 23200 | 116 |
| 307 | 20230703 | 134000 | 2015061900 | 23250 | 23250 | 23250 | 23200 | 71 |
| 308 | 20230703 | 133900 | 2013411250 | 23200 | 23200 | 23250 | 23200 | 109 |
| 309 | 20230703 | 133800 | 2010877800 | 23250 | 23250 | 23250 | 23200 | 150 |
| 310 | 20230703 | 133700 | 2007390400 | 23250 | 23200 | 23250 | 23200 | 69 |
| 311 | 20230703 | 133600 | 2005787750 | 23250 | 23200 | 23250 | 23200 | 175 |
| 312 | 20230703 | 133500 | 2001722250 | 23200 | 23200 | 23250 | 23200 | 284 |
| 313 | 20230703 | 133400 | 1995124350 | 23250 | 23200 | 23250 | 23200 | 30 |
| 314 | 20230703 | 133300 | 1994427600 | 23250 | 23200 | 23250 | 23200 | 137 |
| 315 | 20230703 | 133200 | 1991243250 | 23250 | 23250 | 23250 | 23200 | 61 |
| 316 | 20230703 | 133100 | 1989825100 | 23200 | 23250 | 23250 | 23200 | 111 |
| 317 | 20230703 | 133000 | 1987246900 | 23250 | 23200 | 23250 | 23200 | 72 |
| 318 | 20230703 | 132900 | 1985572950 | 23250 | 23200 | 23250 | 23200 | 188 |
| 319 | 20230703 | 132800 | 1981209650 | 23250 | 23200 | 23250 | 23200 | 130 |
| 320 | 20230703 | 132700 | 1978188750 | 23250 | 23200 | 23250 | 23200 | 125 |
| 321 | 20230703 | 132600 | 1975284000 | 23200 | 23250 | 23250 | 23200 | 112 |
| 322 | 20230703 | 132500 | 1972682700 | 23200 | 23200 | 23250 | 23200 | 66 |
| 323 | 20230703 | 132400 | 1971149050 | 23250 | 23250 | 23250 | 23200 | 99 |
| 324 | 20230703 | 132300 | 1968847350 | 23200 | 23200 | 23250 | 23200 | 84 |
| 325 | 20230703 | 132200 | 1966895150 | 23250 | 23200 | 23250 | 23200 | 132 |
| 326 | 20230703 | 132100 | 1963830500 | 23250 | 23250 | 23250 | 23200 | 63 |
| 327 | 20230703 | 132000 | 1962367450 | 23250 | 23200 | 23250 | 23200 | 399 |
| 328 | 20230703 | 131900 | 1953106950 | 23250 | 23250 | 23250 | 23200 | 197 |
| 329 | 20230703 | 131800 | 1948530700 | 23250 | 23250 | 23250 | 23200 | 76 |
| 330 | 20230703 | 131700 | 1946763800 | 23250 | 23250 | 23250 | 23200 | 62 |
| 331 | 20230703 | 131600 | 1945322350 | 23250 | 23200 | 23250 | 23200 | 82 |
| 332 | 20230703 | 131500 | 1943417500 | 23250 | 23200 | 23250 | 23200 | 146 |
| 333 | 20230703 | 131400 | 1940023050 | 23250 | 23250 | 23250 | 23250 | 788 |
| 334 | 20230703 | 131300 | 1921702050 | 23250 | 23250 | 23250 | 23200 | 41 |
| 335 | 20230703 | 131200 | 1920748850 | 23200 | 23250 | 23250 | 23200 | 67 |
| 336 | 20230703 | 131100 | 1919191200 | 23200 | 23250 | 23250 | 23200 | 100 |
| 337 | 20230703 | 131000 | 1916868000 | 23250 | 23250 | 23250 | 23200 | 88 |
| 338 | 20230703 | 130900 | 1914822650 | 23250 | 23200 | 23250 | 23200 | 166 |
| 339 | 20230703 | 130800 | 1910963200 | 23200 | 23150 | 23250 | 23150 | 186 |
| 340 | 20230703 | 130700 | 1906647950 | 23200 | 23200 | 23200 | 23150 | 367 |
| 341 | 20230703 | 130600 | 1898133600 | 23200 | 23150 | 23200 | 23150 | 67 |
| 342 | 20230703 | 130500 | 1896580950 | 23200 | 23200 | 23200 | 23150 | 135 |
| 343 | 20230703 | 130400 | 1893449000 | 23200 | 23150 | 23200 | 23150 | 84 |
| 344 | 20230703 | 130300 | 1891502750 | 23150 | 23200 | 23250 | 23150 | 275 |
| 345 | 20230703 | 130200 | 1885130650 | 23200 | 23150 | 23200 | 23150 | 145 |
| 346 | 20230703 | 130100 | 1881766700 | 23150 | 23250 | 23250 | 23150 | 347 |
| 347 | 20230703 | 130000 | 1873716250 | 23200 | 23200 | 23250 | 23200 | 94 |
| 348 | 20230703 | 125900 | 1871531200 | 23200 | 23250 | 23250 | 23200 | 91 |
| 349 | 20230703 | 125800 | 1869415550 | 23200 | 23250 | 23250 | 23200 | 215 |
| 350 | 20230703 | 125700 | 1864425350 | 23250 | 23250 | 23250 | 23200 | 48 |
| 351 | 20230703 | 125600 | 1863309400 | 23250 | 23200 | 23250 | 23150 | 247 |
| 352 | 20230703 | 125500 | 1857575350 | 23150 | 23150 | 23250 | 23150 | 271 |
| 353 | 20230703 | 125400 | 1851281400 | 23250 | 23200 | 23250 | 23150 | 120 |
| 354 | 20230703 | 125300 | 1848494850 | 23200 | 23200 | 23250 | 23150 | 154 |
| 355 | 20230703 | 125200 | 1844920900 | 23200 | 23200 | 23200 | 23150 | 202 |
| 356 | 20230703 | 125100 | 1840234650 | 23200 | 23200 | 23200 | 23150 | 97 |
| 357 | 20230703 | 125000 | 1837986000 | 23200 | 23250 | 23250 | 23200 | 25 |
| 358 | 20230703 | 124900 | 1837404850 | 23200 | 23200 | 23200 | 23150 | 226 |
| 359 | 20230703 | 124800 | 1832161750 | 23200 | 23200 | 23200 | 23150 | 185 |
| 360 | 20230703 | 124700 | 1827869850 | 23200 | 23250 | 23250 | 23200 | 87 |
| 361 | 20230703 | 124600 | 1825847600 | 23200 | 23200 | 23250 | 23200 | 36 |
| 362 | 20230703 | 124500 | 1825012250 | 23250 | 23200 | 23250 | 23150 | 94 |
| 363 | 20230703 | 124400 | 1822828600 | 23250 | 23150 | 23250 | 23150 | 213 |
| 364 | 20230703 | 124300 | 1817885500 | 23200 | 23250 | 23250 | 23200 | 96 |
| 365 | 20230703 | 124200 | 1815656900 | 23250 | 23200 | 23250 | 23200 | 1710 |
| 366 | 20230703 | 124100 | 1775982850 | 23200 | 23200 | 23250 | 23200 | 82 |
| 367 | 20230703 | 124000 | 1774078200 | 23250 | 23200 | 23250 | 23200 | 80 |
| 368 | 20230703 | 123900 | 1772221600 | 23200 | 23250 | 23250 | 23200 | 108 |
| 369 | 20230703 | 123800 | 1769710700 | 23250 | 23250 | 23250 | 23200 | 47 |
| 370 | 20230703 | 123700 | 1768618050 | 23250 | 23200 | 23250 | 23200 | 42 |
| 371 | 20230703 | 123600 | 1767641700 | 23250 | 23250 | 23250 | 23200 | 86 |
| 372 | 20230703 | 123500 | 1765643850 | 23250 | 23250 | 23250 | 23200 | 34 |
| 373 | 20230703 | 123400 | 1764853550 | 23250 | 23200 | 23250 | 23200 | 33 |
| 374 | 20230703 | 123300 | 1764086550 | 23250 | 23250 | 23250 | 23250 | 102 |
| 375 | 20230703 | 123200 | 1761715050 | 23250 | 23250 | 23250 | 23200 | 95 |
| 376 | 20230703 | 123100 | 1759508850 | 23200 | 23250 | 23250 | 23200 | 549 |
| 377 | 20230703 | 123000 | 1746770100 | 23200 | 23200 | 23250 | 23200 | 44 |
| 378 | 20230703 | 122900 | 1745747300 | 23250 | 23250 | 23250 | 23200 | 14 |
| 379 | 20230703 | 122800 | 1745421850 | 23250 | 23250 | 23250 | 23200 | 64 |
| 380 | 20230703 | 122700 | 1743933950 | 23250 | 23200 | 23250 | 23200 | 56 |
| 381 | 20230703 | 122600 | 1742632900 | 23200 | 23250 | 23250 | 23200 | 32 |
| 382 | 20230703 | 122500 | 1741889750 | 23250 | 23200 | 23250 | 23200 | 2083 |
| 383 | 20230703 | 122400 | 1693554900 | 23200 | 23200 | 23200 | 23150 | 275 |
| 384 | 20230703 | 122300 | 1687174950 | 23200 | 23200 | 23200 | 23150 | 39 |
| 385 | 20230703 | 122200 | 1686270350 | 23200 | 23150 | 23200 | 23150 | 167 |
| 386 | 20230703 | 122100 | 1682400750 | 23150 | 23200 | 23200 | 23150 | 115 |
| 387 | 20230703 | 122000 | 1679733700 | 23200 | 23150 | 23200 | 23150 | 29 |
| 388 | 20230703 | 121900 | 1679061050 | 23200 | 23200 | 23200 | 23150 | 31 |
| 389 | 20230703 | 121800 | 1678341900 | 23200 | 23200 | 23200 | 23150 | 110 |
| 390 | 20230703 | 121700 | 1675789950 | 23150 | 23200 | 23200 | 23150 | 26 |
| 391 | 20230703 | 121600 | 1675186850 | 23200 | 23150 | 23200 | 23150 | 166 |
| 392 | 20230703 | 121500 | 1671337550 | 23150 | 23200 | 23200 | 23150 | 80 |
| 393 | 20230703 | 121400 | 1669481650 | 23150 | 23150 | 23200 | 23150 | 39 |
| 394 | 20230703 | 121300 | 1668577600 | 23200 | 23150 | 23200 | 23150 | 54 |
| 395 | 20230703 | 121200 | 1667324850 | 23150 | 23200 | 23200 | 23150 | 107 |
| 396 | 20230703 | 121100 | 1664842600 | 23150 | 23150 | 23200 | 23150 | 17 |
| 397 | 20230703 | 121000 | 1664448550 | 23150 | 23200 | 23200 | 23150 | 62 |
| 398 | 20230703 | 120900 | 1663010250 | 23200 | 23150 | 23200 | 23150 | 75 |
| 399 | 20230703 | 120800 | 1661270450 | 23150 | 23200 | 23200 | 23150 | 59 |
| 400 | 20230703 | 120700 | 1659901750 | 23200 | 23150 | 23200 | 23150 | 84 |
| 401 | 20230703 | 120600 | 1657954550 | 23200 | 23200 | 23200 | 23150 | 102 |
| 402 | 20230703 | 120500 | 1655588700 | 23200 | 23200 | 23200 | 23150 | 16 |
| 403 | 20230703 | 120400 | 1655217600 | 23200 | 23150 | 23200 | 23150 | 65 |
| 404 | 20230703 | 120300 | 1653709950 | 23200 | 23150 | 23200 | 23150 | 35 |
| 405 | 20230703 | 120200 | 1652898000 | 23200 | 23200 | 23200 | 23150 | 64 |
| 406 | 20230703 | 120100 | 1651414850 | 23200 | 23150 | 23200 | 23150 | 37 |
| 407 | 20230703 | 120000 | 1650556700 | 23200 | 23150 | 23200 | 23150 | 66 |
| 408 | 20230703 | 115900 | 1649026600 | 23150 | 23150 | 23200 | 23150 | 199 |
| 409 | 20230703 | 115800 | 1644418850 | 23200 | 23250 | 23250 | 23150 | 828 |
| 410 | 20230703 | 115700 | 1625212750 | 23200 | 23150 | 23250 | 23150 | 365 |
| 411 | 20230703 | 115600 | 1616747200 | 23200 | 23100 | 23200 | 23100 | 576 |
| 412 | 20230703 | 115500 | 1603408300 | 23150 | 23150 | 23150 | 23100 | 261 |
| 413 | 20230703 | 115400 | 1597368350 | 23150 | 23150 | 23150 | 23100 | 126 |
| 414 | 20230703 | 115300 | 1594452500 | 23150 | 23150 | 23150 | 23100 | 1117 |
| 415 | 20230703 | 115200 | 1568596250 | 23150 | 23100 | 23150 | 23100 | 218 |
| 416 | 20230703 | 115100 | 1563552100 | 23100 | 23100 | 23150 | 23100 | 183 |
| 417 | 20230703 | 115000 | 1559320500 | 23100 | 23150 | 23150 | 23100 | 71 |
| 418 | 20230703 | 114900 | 1557678450 | 23150 | 23100 | 23150 | 23100 | 317 |
| 419 | 20230703 | 114800 | 1550342050 | 23150 | 23100 | 23150 | 23100 | 66 |
| 420 | 20230703 | 114700 | 1548815400 | 23100 | 23150 | 23150 | 23100 | 106 |
| 421 | 20230703 | 114600 | 1546364050 | 23100 | 23150 | 23150 | 23100 | 90 |
| 422 | 20230703 | 114500 | 1544282850 | 23150 | 23100 | 23200 | 23100 | 69 |
| 423 | 20230703 | 114400 | 1542686200 | 23150 | 23150 | 23200 | 23150 | 1725 |
| 424 | 20230703 | 114300 | 1502752250 | 23200 | 23200 | 23250 | 23150 | 85 |
| 425 | 20230703 | 114200 | 1500780800 | 23250 | 23200 | 23250 | 23200 | 104 |
| 426 | 20230703 | 114100 | 1498366550 | 23200 | 23200 | 23250 | 23200 | 4318 |
| 427 | 20230703 | 114000 | 1398066450 | 23250 | 23200 | 23250 | 23200 | 47 |
| 428 | 20230703 | 113900 | 1396974800 | 23200 | 23200 | 23250 | 23200 | 125 |
| 429 | 20230703 | 113800 | 1394068950 | 23200 | 23200 | 23250 | 23200 | 69 |
| 430 | 20230703 | 113700 | 1392465250 | 23200 | 23250 | 23250 | 23200 | 314 |
| 431 | 20230703 | 113600 | 1385174050 | 23250 | 23250 | 23250 | 23200 | 62 |
| 432 | 20230703 | 113500 | 1383733000 | 23250 | 23250 | 23250 | 23200 | 39 |
| 433 | 20230703 | 113400 | 1382826350 | 23200 | 23250 | 23250 | 23200 | 74 |
| 434 | 20230703 | 113300 | 1381105950 | 23250 | 23250 | 23250 | 23200 | 171 |
| 435 | 20230703 | 113200 | 1377130350 | 23200 | 23200 | 23250 | 23200 | 19 |
| 436 | 20230703 | 113100 | 1376688700 | 23250 | 23200 | 23250 | 23200 | 98 |
| 437 | 20230703 | 113000 | 1374410550 | 23250 | 23250 | 23250 | 23200 | 91 |
| 438 | 20230703 | 112900 | 1372294850 | 23250 | 23200 | 23250 | 23200 | 29 |
| 439 | 20230703 | 112800 | 1371620800 | 23250 | 23250 | 23250 | 23200 | 612 |
| 440 | 20230703 | 112700 | 1357392100 | 23250 | 23200 | 23250 | 23200 | 80 |
| 441 | 20230703 | 112600 | 1355532250 | 23250 | 23200 | 23250 | 23200 | 74 |
| 442 | 20230703 | 112500 | 1353813600 | 23250 | 23200 | 23250 | 23200 | 179 |
| 443 | 20230703 | 112400 | 1349651950 | 23250 | 23200 | 23250 | 23200 | 70 |
| 444 | 20230703 | 112300 | 1348024550 | 23250 | 23200 | 23250 | 23200 | 5 |
| 445 | 20230703 | 112200 | 1347908350 | 23250 | 23250 | 23250 | 23200 | 75 |
| 446 | 20230703 | 112100 | 1346164800 | 23200 | 23200 | 23250 | 23200 | 39 |
| 447 | 20230703 | 112000 | 1345258400 | 23200 | 23200 | 23200 | 23200 | 23 |
| 448 | 20230703 | 111900 | 1344724800 | 23250 | 23250 | 23250 | 23200 | 76 |
| 449 | 20230703 | 111800 | 1342957850 | 23250 | 23200 | 23250 | 23200 | 41 |
| 450 | 20230703 | 111700 | 1342004750 | 23250 | 23250 | 23250 | 23200 | 75 |
| 451 | 20230703 | 111600 | 1340261050 | 23250 | 23250 | 23250 | 23200 | 48 |
| 452 | 20230703 | 111500 | 1339145200 | 23200 | 23200 | 23250 | 23200 | 50 |
| 453 | 20230703 | 111400 | 1337983150 | 23250 | 23200 | 23250 | 23200 | 35 |
| 454 | 20230703 | 111300 | 1337169500 | 23250 | 23250 | 23250 | 23200 | 54 |
| 455 | 20230703 | 111200 | 1335914150 | 23250 | 23250 | 23300 | 23250 | 96 |
| 456 | 20230703 | 111100 | 1333679900 | 23300 | 23250 | 23300 | 23250 | 102 |
| 457 | 20230703 | 111000 | 1331304100 | 23200 | 23200 | 23300 | 23200 | 186 |
| 458 | 20230703 | 110900 | 1326978600 | 23300 | 23250 | 23300 | 23200 | 13 |
| 459 | 20230703 | 110800 | 1326676600 | 23200 | 23250 | 23250 | 23200 | 194 |
| 460 | 20230703 | 110700 | 1322166250 | 23250 | 23250 | 23250 | 23200 | 1771 |
| 461 | 20230703 | 110600 | 1281062450 | 23250 | 23150 | 23250 | 23150 | 2204 |
| 462 | 20230703 | 110500 | 1229876700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 463 | 20230703 | 110400 | 1229876700 | 23200 | 23200 | 23200 | 23200 | 84 |
| 464 | 20230703 | 110300 | 1227927900 | 23150 | 23150 | 23200 | 23150 | 68 |
| 465 | 20230703 | 110200 | 1226350500 | 23150 | 23150 | 23150 | 23150 | 1 |
| 466 | 20230703 | 110100 | 1226327350 | 23150 | 23200 | 23200 | 23150 | 77 |
| 467 | 20230703 | 110000 | 1224541200 | 23150 | 23150 | 23200 | 23150 | 41 |
| 468 | 20230703 | 105900 | 1223590450 | 23200 | 23200 | 23200 | 23150 | 47 |
| 469 | 20230703 | 105800 | 1222500150 | 23200 | 23200 | 23200 | 23150 | 1136 |
| 470 | 20230703 | 105700 | 1196197350 | 23200 | 23200 | 23200 | 23200 | 104 |
| 471 | 20230703 | 105600 | 1193784550 | 23150 | 23150 | 23200 | 23150 | 65 |
| 472 | 20230703 | 105500 | 1192277700 | 23150 | 23200 | 23200 | 23150 | 165 |
| 473 | 20230703 | 105400 | 1188453800 | 23150 | 23150 | 23150 | 23150 | 2 |
| 474 | 20230703 | 105300 | 1188407500 | 23200 | 23200 | 23200 | 23150 | 265 |
| 475 | 20230703 | 105200 | 1182266750 | 23150 | 23200 | 23200 | 23150 | 251 |
| 476 | 20230703 | 105100 | 1176452250 | 23200 | 23200 | 23200 | 23150 | 506 |
| 477 | 20230703 | 105000 | 1164713300 | 23250 | 23200 | 23250 | 23200 | 6 |
| 478 | 20230703 | 104900 | 1164573950 | 23200 | 23200 | 23300 | 23200 | 2347 |
| 479 | 20230703 | 104800 | 1110005350 | 23250 | 23250 | 23250 | 23200 | 115 |
| 480 | 20230703 | 104700 | 1107332950 | 23200 | 23200 | 23250 | 23200 | 339 |
| 481 | 20230703 | 104600 | 1099458650 | 23250 | 23250 | 23250 | 23200 | 383 |
| 482 | 20230703 | 104500 | 1090554150 | 23250 | 23250 | 23250 | 23200 | 56 |
| 483 | 20230703 | 104400 | 1089252400 | 23250 | 23250 | 23250 | 23250 | 36 |
| 484 | 20230703 | 104300 | 1088415400 | 23250 | 23250 | 23250 | 23200 | 92 |
| 485 | 20230703 | 104200 | 1086276750 | 23200 | 23200 | 23200 | 23200 | 3 |
| 486 | 20230703 | 104100 | 1086207150 | 23200 | 23200 | 23250 | 23200 | 303 |
| 487 | 20230703 | 104000 | 1079162550 | 23250 | 23250 | 23250 | 23200 | 1663 |
| 488 | 20230703 | 103900 | 1040497850 | 23250 | 23150 | 23250 | 23150 | 5893 |
| 489 | 20230703 | 103800 | 903792500 | 23100 | 23100 | 23100 | 23100 | 67 |
| 490 | 20230703 | 103700 | 902244800 | 23100 | 23150 | 23150 | 23100 | 52 |
| 491 | 20230703 | 103600 | 901041050 | 23100 | 23100 | 23100 | 23100 | 170 |
| 492 | 20230703 | 103500 | 897114050 | 23100 | 23100 | 23100 | 23100 | 33 |
| 493 | 20230703 | 103400 | 896351750 | 23150 | 23100 | 23150 | 23100 | 50 |
| 494 | 20230703 | 103300 | 895194350 | 23100 | 23150 | 23150 | 23100 | 192 |
| 495 | 20230703 | 103200 | 890749600 | 23150 | 23100 | 23150 | 23100 | 832 |
| 496 | 20230703 | 103100 | 871530350 | 23100 | 23100 | 23100 | 23050 | 441 |
| 497 | 20230703 | 103000 | 861343300 | 23050 | 23050 | 23100 | 23050 | 444 |
| 498 | 20230703 | 102900 | 851088950 | 23100 | 23050 | 23100 | 23050 | 93 |
| 499 | 20230703 | 102800 | 848944950 | 23050 | 23050 | 23100 | 23050 | 50 |
| 500 | 20230703 | 102700 | 847790050 | 23050 | 23050 | 23050 | 23050 | 102 |
| 501 | 20230703 | 102600 | 845438950 | 23050 | 23100 | 23100 | 23050 | 95 |
| 502 | 20230703 | 102500 | 843247700 | 23100 | 23100 | 23100 | 23100 | 53 |
| 503 | 20230703 | 102400 | 842023400 | 23100 | 23050 | 23100 | 23050 | 547 |
| 504 | 20230703 | 102300 | 829408200 | 23100 | 23100 | 23100 | 23100 | 20 |
| 505 | 20230703 | 102200 | 828946200 | 23100 | 23100 | 23100 | 23100 | 48 |
| 506 | 20230703 | 102100 | 827837400 | 23050 | 23050 | 23100 | 23050 | 7 |
| 507 | 20230703 | 102000 | 827675950 | 23050 | 23100 | 23100 | 23050 | 405 |
| 508 | 20230703 | 101900 | 818320650 | 23100 | 23100 | 23150 | 23100 | 681 |
| 509 | 20230703 | 101800 | 802588650 | 23100 | 23100 | 23100 | 23050 | 689 |
| 510 | 20230703 | 101700 | 786673100 | 23050 | 23150 | 23200 | 23050 | 972 |
| 511 | 20230703 | 101600 | 764213450 | 23150 | 23150 | 23150 | 23150 | 288 |
| 512 | 20230703 | 101500 | 757546250 | 23150 | 23150 | 23150 | 23100 | 430 |
| 513 | 20230703 | 101400 | 747591800 | 23100 | 23100 | 23150 | 23100 | 27 |
| 514 | 20230703 | 101300 | 746966850 | 23150 | 23150 | 23200 | 23100 | 1328 |
| 515 | 20230703 | 101200 | 716265650 | 23100 | 23100 | 23100 | 23100 | 1 |
| 516 | 20230703 | 101100 | 716242550 | 23100 | 23150 | 23150 | 23100 | 231 |
| 517 | 20230703 | 101000 | 710899900 | 23150 | 23150 | 23150 | 23100 | 229 |
| 518 | 20230703 | 100900 | 705598600 | 23150 | 23150 | 23150 | 23150 | 2300 |
| 519 | 20230703 | 100800 | 652353600 | 23100 | 23150 | 23150 | 23100 | 134 |
| 520 | 20230703 | 100700 | 649252100 | 23100 | 23100 | 23150 | 23100 | 45 |
| 521 | 20230703 | 100600 | 648210450 | 23100 | 23150 | 23150 | 23100 | 4 |
| 522 | 20230703 | 100500 | 648117950 | 23100 | 23150 | 23150 | 23100 | 14 |
| 523 | 20230703 | 100400 | 647794500 | 23150 | 23150 | 23150 | 23100 | 68 |
| 524 | 20230703 | 100300 | 646221500 | 23150 | 23100 | 23150 | 23100 | 43 |
| 525 | 20230703 | 100200 | 645226600 | 23100 | 23150 | 23150 | 23100 | 93 |
| 526 | 20230703 | 100100 | 643076700 | 23150 | 23100 | 23150 | 23100 | 129 |
| 527 | 20230703 | 100000 | 640090900 | 23100 | 23150 | 23150 | 23100 | 47 |
| 528 | 20230703 | 095900 | 639003100 | 23150 | 23100 | 23150 | 23100 | 25 |
| 529 | 20230703 | 095800 | 638425450 | 23100 | 23100 | 23100 | 23100 | 1 |
| 530 | 20230703 | 095700 | 638402350 | 23100 | 23150 | 23150 | 23100 | 21 |
| 531 | 20230703 | 095600 | 637917200 | 23100 | 23100 | 23150 | 23100 | 12 |
| 532 | 20230703 | 095500 | 637639950 | 23150 | 23150 | 23150 | 23150 | 28 |
| 533 | 20230703 | 095400 | 636991750 | 23150 | 23150 | 23150 | 23100 | 496 |
| 534 | 20230703 | 095300 | 625528700 | 23150 | 23150 | 23150 | 23100 | 15 |
| 535 | 20230703 | 095200 | 625181500 | 23100 | 23100 | 23100 | 23100 | 23 |
| 536 | 20230703 | 095100 | 624650200 | 23100 | 23100 | 23150 | 23100 | 128 |
| 537 | 20230703 | 095000 | 621688400 | 23150 | 23150 | 23150 | 23150 | 1 |
| 538 | 20230703 | 094900 | 621665250 | 23150 | 23100 | 23150 | 23100 | 180 |
| 539 | 20230703 | 094800 | 617507000 | 23150 | 23100 | 23150 | 23100 | 17 |
| 540 | 20230703 | 094700 | 617114250 | 23100 | 23150 | 23150 | 23100 | 44 |
| 541 | 20230703 | 094600 | 616096150 | 23100 | 23100 | 23150 | 23100 | 7 |
| 542 | 20230703 | 094500 | 615934400 | 23100 | 23100 | 23150 | 23100 | 7 |
| 543 | 20230703 | 094400 | 615772650 | 23100 | 23100 | 23100 | 23100 | 15 |
| 544 | 20230703 | 094300 | 615426150 | 23150 | 23150 | 23150 | 23100 | 92 |
| 545 | 20230703 | 094200 | 613299850 | 23150 | 23100 | 23150 | 23100 | 502 |
| 546 | 20230703 | 094100 | 601683650 | 23150 | 23200 | 23200 | 23150 | 460 |
| 547 | 20230703 | 094000 | 591026700 | 23150 | 23100 | 23150 | 23100 | 300 |
| 548 | 20230703 | 093900 | 584082250 | 23100 | 23150 | 23150 | 23100 | 14 |
| 549 | 20230703 | 093800 | 583758200 | 23150 | 23100 | 23150 | 23100 | 141 |
| 550 | 20230703 | 093700 | 580495700 | 23100 | 23150 | 23150 | 23100 | 9 |
| 551 | 20230703 | 093600 | 580287400 | 23150 | 23100 | 23150 | 23100 | 14 |
| 552 | 20230703 | 093500 | 579963350 | 23150 | 23100 | 23200 | 23100 | 1458 |
| 553 | 20230703 | 093400 | 546211100 | 23150 | 23150 | 23150 | 23150 | 20 |
| 554 | 20230703 | 093300 | 545748100 | 23150 | 23150 | 23150 | 23150 | 1742 |
| 555 | 20230703 | 093200 | 505420800 | 23150 | 23100 | 23150 | 23100 | 2463 |
| 556 | 20230703 | 093100 | 448525450 | 23100 | 23100 | 23100 | 23050 | 67 |
| 557 | 20230703 | 093000 | 446979350 | 23050 | 23100 | 23100 | 23050 | 48 |
| 558 | 20230703 | 092900 | 445872500 | 23100 | 23100 | 23100 | 23100 | 3 |
| 559 | 20230703 | 092800 | 445803200 | 23100 | 23100 | 23100 | 23100 | 25 |
| 560 | 20230703 | 092700 | 445225700 | 23050 | 23050 | 23050 | 23050 | 143 |
| 561 | 20230703 | 092600 | 441929550 | 23050 | 23100 | 23100 | 23050 | 153 |
| 562 | 20230703 | 092500 | 438402800 | 23100 | 23050 | 23100 | 23050 | 50 |
| 563 | 20230703 | 092400 | 437248150 | 23050 | 23050 | 23050 | 23050 | 183 |
| 564 | 20230703 | 092300 | 433030000 | 23050 | 23050 | 23050 | 23000 | 859 |
| 565 | 20230703 | 092200 | 413230100 | 23050 | 23100 | 23100 | 23050 | 511 |
| 566 | 20230703 | 092100 | 401451000 | 23100 | 23050 | 23100 | 23050 | 1423 |
| 567 | 20230703 | 092000 | 368633850 | 23050 | 23050 | 23100 | 23050 | 66 |
| 568 | 20230703 | 091900 | 367112250 | 23050 | 23050 | 23050 | 23050 | 930 |
| 569 | 20230703 | 091800 | 345675750 | 23000 | 23100 | 23100 | 23000 | 310 |
| 570 | 20230703 | 091700 | 338531250 | 23050 | 23050 | 23050 | 23050 | 32 |
| 571 | 20230703 | 091600 | 337793650 | 23050 | 23050 | 23100 | 23000 | 352 |
| 572 | 20230703 | 091500 | 329675100 | 23050 | 23050 | 23050 | 23050 | 108 |
| 573 | 20230703 | 091400 | 327185700 | 23050 | 23000 | 23050 | 23000 | 138 |
| 574 | 20230703 | 091300 | 324010500 | 23000 | 23000 | 23050 | 22950 | 2461 |
| 575 | 20230703 | 091200 | 267407450 | 23000 | 22950 | 23000 | 22950 | 263 |
| 576 | 20230703 | 091100 | 261371550 | 22950 | 22950 | 22950 | 22900 | 621 |
| 577 | 20230703 | 091000 | 247119650 | 22950 | 22950 | 22950 | 22950 | 475 |
| 578 | 20230703 | 090900 | 236218400 | 22950 | 22950 | 23000 | 22900 | 3484 |
| 579 | 20230703 | 090800 | 156270850 | 23000 | 23000 | 23000 | 23000 | 190 |
| 580 | 20230703 | 090700 | 151900850 | 23000 | 23000 | 23000 | 22950 | 1604 |
| 581 | 20230703 | 090600 | 115009100 | 23000 | 23000 | 23000 | 22900 | 375 |
| 582 | 20230703 | 090500 | 106390700 | 23000 | 22950 | 23000 | 22900 | 1486 |
| 583 | 20230703 | 090400 | 72299850 | 22900 | 22950 | 22950 | 22900 | 95 |
| 584 | 20230703 | 090300 | 70119850 | 22950 | 22950 | 22950 | 22900 | 402 |
| 585 | 20230703 | 090200 | 60912600 | 22950 | 22950 | 22950 | 22850 | 920 |
| 586 | 20230703 | 090100 | 39844100 | 22850 | 22850 | 22900 | 22850 | 83 |
| 587 | 20230703 | 090000 | 37947500 | 22850 | 23000 | 23000 | 22850 | 1652 |