31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 183300 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 5630 |
| 3 | 20230703 | 183200 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 4 | 20230703 | 183100 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 5 | 20230703 | 183000 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 6 | 20230703 | 182900 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 7 | 20230703 | 182800 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 8 | 20230703 | 182700 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 9 | 20230703 | 182600 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 10 | 20230703 | 182500 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 11 | 20230703 | 182400 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 12 | 20230703 | 182300 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 13 | 20230703 | 182200 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 14 | 20230703 | 182100 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 15 | 20230703 | 182000 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 16 | 20230703 | 181900 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 17 | 20230703 | 181800 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 18 | 20230703 | 181700 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 19 | 20230703 | 181600 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 20 | 20230703 | 181500 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 21 | 20230703 | 181400 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 22 | 20230703 | 181300 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 23 | 20230703 | 181200 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 24 | 20230703 | 181100 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 25 | 20230703 | 181000 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 26 | 20230703 | 180900 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 27 | 20230703 | 180800 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 28 | 20230703 | 180700 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 29 | 20230703 | 180600 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 30 | 20230703 | 180500 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 31 | 20230703 | 180400 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 32 | 20230703 | 180300 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 5630 |
| 33 | 20230703 | 180200 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 34 | 20230703 | 180100 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 35 | 20230703 | 180000 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 36 | 20230703 | 175900 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 37 | 20230703 | 175800 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 38 | 20230703 | 175700 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 39 | 20230703 | 175600 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 40 | 20230703 | 175500 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 41 | 20230703 | 175400 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 42 | 20230703 | 175300 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 43 | 20230703 | 175200 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 44 | 20230703 | 175100 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 45 | 20230703 | 175000 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 46 | 20230703 | 174900 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 47 | 20230703 | 174800 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 48 | 20230703 | 174700 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 49 | 20230703 | 174600 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 50 | 20230703 | 174500 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 51 | 20230703 | 174400 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 52 | 20230703 | 174300 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 53 | 20230703 | 174200 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 54 | 20230703 | 174100 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 55 | 20230703 | 174000 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 56 | 20230703 | 173900 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 57 | 20230703 | 173800 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 58 | 20230703 | 173700 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 59 | 20230703 | 173600 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 60 | 20230703 | 173500 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 61 | 20230703 | 173400 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 62 | 20230703 | 173300 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 5630 |
| 63 | 20230703 | 173200 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 64 | 20230703 | 173100 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 65 | 20230703 | 173000 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 66 | 20230703 | 172900 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 67 | 20230703 | 172800 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 68 | 20230703 | 172700 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 69 | 20230703 | 172600 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 70 | 20230703 | 172500 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 71 | 20230703 | 172400 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 72 | 20230703 | 172300 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 73 | 20230703 | 172200 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 74 | 20230703 | 172100 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 75 | 20230703 | 172000 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 76 | 20230703 | 171900 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 77 | 20230703 | 171800 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 78 | 20230703 | 171700 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 79 | 20230703 | 171600 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 80 | 20230703 | 171500 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 81 | 20230703 | 171400 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 82 | 20230703 | 171300 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 83 | 20230703 | 171200 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 84 | 20230703 | 171100 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 85 | 20230703 | 171000 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 86 | 20230703 | 170900 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 87 | 20230703 | 170800 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 88 | 20230703 | 170700 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 89 | 20230703 | 170600 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 90 | 20230703 | 170500 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 91 | 20230703 | 170400 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 92 | 20230703 | 170300 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 5630 |
| 93 | 20230703 | 170200 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 94 | 20230703 | 170100 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 95 | 20230703 | 170000 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 96 | 20230703 | 165900 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 97 | 20230703 | 165800 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 98 | 20230703 | 165700 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 99 | 20230703 | 165600 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 100 | 20230703 | 165500 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 101 | 20230703 | 165400 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 102 | 20230703 | 165300 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 103 | 20230703 | 165200 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 104 | 20230703 | 165100 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 105 | 20230703 | 165000 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 106 | 20230703 | 164900 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 107 | 20230703 | 164800 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 108 | 20230703 | 164700 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 109 | 20230703 | 164600 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 110 | 20230703 | 164500 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 111 | 20230703 | 164400 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 112 | 20230703 | 164300 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 113 | 20230703 | 164200 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 114 | 20230703 | 164100 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 115 | 20230703 | 164000 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 116 | 20230703 | 163900 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 117 | 20230703 | 163800 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 118 | 20230703 | 163700 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 119 | 20230703 | 163600 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 120 | 20230703 | 163500 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 121 | 20230703 | 163400 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 122 | 20230703 | 163300 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 5630 |
| 123 | 20230703 | 163200 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 124 | 20230703 | 163100 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 125 | 20230703 | 163000 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 126 | 20230703 | 162900 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 127 | 20230703 | 162800 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 128 | 20230703 | 162700 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 129 | 20230703 | 162600 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 130 | 20230703 | 162500 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 131 | 20230703 | 162400 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 132 | 20230703 | 162300 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 133 | 20230703 | 162200 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 134 | 20230703 | 162100 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 135 | 20230703 | 162000 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 136 | 20230703 | 161900 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 137 | 20230703 | 161800 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 138 | 20230703 | 161700 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 139 | 20230703 | 161600 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 140 | 20230703 | 161500 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 141 | 20230703 | 161400 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 142 | 20230703 | 161300 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 143 | 20230703 | 161200 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 144 | 20230703 | 161100 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 145 | 20230703 | 161000 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 146 | 20230703 | 160900 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 147 | 20230703 | 160800 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 148 | 20230703 | 160700 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 149 | 20230703 | 160600 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 150 | 20230703 | 160500 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 151 | 20230703 | 160400 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 152 | 20230703 | 160300 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 5630 |
| 153 | 20230703 | 160200 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 154 | 20230703 | 160100 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 155 | 20230703 | 160000 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 156 | 20230703 | 155900 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 157 | 20230703 | 155800 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 158 | 20230703 | 155700 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 159 | 20230703 | 155600 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 160 | 20230703 | 155500 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 161 | 20230703 | 155400 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 162 | 20230703 | 155300 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 163 | 20230703 | 155200 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 164 | 20230703 | 155100 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 165 | 20230703 | 155000 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 166 | 20230703 | 154900 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 167 | 20230703 | 154800 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 168 | 20230703 | 154700 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 169 | 20230703 | 154600 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 170 | 20230703 | 154500 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 171 | 20230703 | 154400 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 172 | 20230703 | 154300 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 173 | 20230703 | 154200 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 174 | 20230703 | 154100 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 175 | 20230703 | 154000 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 176 | 20230703 | 153900 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 177 | 20230703 | 153800 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 178 | 20230703 | 153700 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 179 | 20230703 | 153600 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 180 | 20230703 | 153500 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 181 | 20230703 | 153400 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 182 | 20230703 | 153300 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 5630 |
| 183 | 20230703 | 153200 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 184 | 20230703 | 153100 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 185 | 20230703 | 153000 | 14014601550 | 43350 | 43350 | 43350 | 43350 | 5630 |
| 186 | 20230703 | 152900 | 13770541050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 187 | 20230703 | 152800 | 13770541050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 188 | 20230703 | 152700 | 13770541050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 189 | 20230703 | 152600 | 13770541050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 190 | 20230703 | 152500 | 13770541050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 191 | 20230703 | 152400 | 13770541050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 192 | 20230703 | 152300 | 13770541050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 193 | 20230703 | 152200 | 13770541050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 194 | 20230703 | 152100 | 13770541050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 195 | 20230703 | 152000 | 13770541050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 196 | 20230703 | 151900 | 13770541050 | 43350 | 43300 | 43350 | 43300 | 1559 |
| 197 | 20230703 | 151800 | 13703031150 | 43300 | 43300 | 43350 | 43300 | 593 |
| 198 | 20230703 | 151700 | 13677330950 | 43350 | 43400 | 43400 | 43350 | 443 |
| 199 | 20230703 | 151600 | 13658126850 | 43350 | 43350 | 43400 | 43350 | 440 |
| 200 | 20230703 | 151500 | 13639050650 | 43350 | 43350 | 43400 | 43350 | 1503 |
| 201 | 20230703 | 151400 | 13573874150 | 43350 | 43300 | 43400 | 43300 | 1171 |
| 202 | 20230703 | 151300 | 13523105200 | 43350 | 43300 | 43350 | 43300 | 183 |
| 203 | 20230703 | 151200 | 13515179550 | 43300 | 43250 | 43300 | 43250 | 503 |
| 204 | 20230703 | 151100 | 13493410500 | 43300 | 43250 | 43300 | 43250 | 292 |
| 205 | 20230703 | 151000 | 13480770250 | 43300 | 43250 | 43300 | 43250 | 820 |
| 206 | 20230703 | 150900 | 13445285150 | 43300 | 43300 | 43350 | 43300 | 433 |
| 207 | 20230703 | 150800 | 13426535750 | 43300 | 43300 | 43350 | 43300 | 379 |
| 208 | 20230703 | 150700 | 13410125000 | 43350 | 43300 | 43350 | 43300 | 835 |
| 209 | 20230703 | 150600 | 13373962350 | 43300 | 43250 | 43300 | 43250 | 513 |
| 210 | 20230703 | 150500 | 13351759550 | 43200 | 43200 | 43300 | 43200 | 761 |
| 211 | 20230703 | 150400 | 13318817750 | 43300 | 43200 | 43300 | 43200 | 293 |
| 212 | 20230703 | 150300 | 13306153250 | 43200 | 43250 | 43250 | 43200 | 669 |
| 213 | 20230703 | 150200 | 13277239000 | 43250 | 43250 | 43250 | 43200 | 102 |
| 214 | 20230703 | 150100 | 13272830500 | 43250 | 43300 | 43300 | 43250 | 53 |
| 215 | 20230703 | 150000 | 13270537950 | 43100 | 43300 | 43350 | 43100 | 3955 |
| 216 | 20230703 | 145900 | 13099783500 | 43300 | 43400 | 43400 | 43300 | 552 |
| 217 | 20230703 | 145800 | 13075879200 | 43300 | 43400 | 43400 | 43300 | 384 |
| 218 | 20230703 | 145700 | 13059232750 | 43350 | 43350 | 43400 | 43300 | 445 |
| 219 | 20230703 | 145600 | 13039946700 | 43350 | 43350 | 43350 | 43300 | 1491 |
| 220 | 20230703 | 145500 | 12975337500 | 43350 | 43350 | 43400 | 43350 | 267 |
| 221 | 20230703 | 145400 | 12963762950 | 43350 | 43400 | 43400 | 43350 | 45 |
| 222 | 20230703 | 145300 | 12961811250 | 43350 | 43400 | 43400 | 43300 | 429 |
| 223 | 20230703 | 145200 | 12943218550 | 43350 | 43400 | 43400 | 43350 | 203 |
| 224 | 20230703 | 145100 | 12934409350 | 43400 | 43450 | 43450 | 43400 | 1370 |
| 225 | 20230703 | 145000 | 12874944200 | 43450 | 43400 | 43450 | 43400 | 245 |
| 226 | 20230703 | 144900 | 12864299500 | 43450 | 43450 | 43500 | 43450 | 638 |
| 227 | 20230703 | 144800 | 12836570050 | 43450 | 43500 | 43500 | 43450 | 568 |
| 228 | 20230703 | 144700 | 12811871800 | 43500 | 43450 | 43500 | 43450 | 1545 |
| 229 | 20230703 | 144600 | 12744717550 | 43450 | 43400 | 43450 | 43400 | 114 |
| 230 | 20230703 | 144500 | 12739769850 | 43450 | 43450 | 43450 | 43450 | 593 |
| 231 | 20230703 | 144400 | 12714004000 | 43400 | 43400 | 43450 | 43400 | 860 |
| 232 | 20230703 | 144300 | 12676652450 | 43450 | 43400 | 43450 | 43400 | 1183 |
| 233 | 20230703 | 144200 | 12625277750 | 43400 | 43450 | 43500 | 43400 | 3413 |
| 234 | 20230703 | 144100 | 12477000400 | 43450 | 43400 | 43500 | 43400 | 5164 |
| 235 | 20230703 | 144000 | 12252643400 | 43450 | 43400 | 43450 | 43350 | 4231 |
| 236 | 20230703 | 143900 | 12068978050 | 43400 | 43250 | 43400 | 43250 | 2504 |
| 237 | 20230703 | 143800 | 11960415400 | 43150 | 43100 | 43250 | 43100 | 4143 |
| 238 | 20230703 | 143700 | 11781506250 | 43150 | 43150 | 43150 | 43150 | 467 |
| 239 | 20230703 | 143600 | 11761355200 | 43150 | 43100 | 43150 | 43100 | 114 |
| 240 | 20230703 | 143500 | 11756439950 | 43100 | 43100 | 43150 | 43100 | 49 |
| 241 | 20230703 | 143400 | 11754326100 | 43150 | 43150 | 43200 | 43150 | 1660 |
| 242 | 20230703 | 143300 | 11682697050 | 43150 | 43150 | 43150 | 43150 | 1102 |
| 243 | 20230703 | 143200 | 11635145750 | 43150 | 43100 | 43150 | 43100 | 108 |
| 244 | 20230703 | 143100 | 11630487550 | 43150 | 43150 | 43150 | 43100 | 150 |
| 245 | 20230703 | 143000 | 11624016650 | 43150 | 43100 | 43150 | 43050 | 991 |
| 246 | 20230703 | 142900 | 11581303950 | 43100 | 43050 | 43100 | 43050 | 1295 |
| 247 | 20230703 | 142800 | 11525494350 | 43050 | 43050 | 43100 | 43000 | 119 |
| 248 | 20230703 | 142700 | 11520371250 | 43050 | 43050 | 43050 | 43000 | 47 |
| 249 | 20230703 | 142600 | 11518348450 | 43050 | 43050 | 43050 | 43050 | 906 |
| 250 | 20230703 | 142500 | 11479345150 | 43050 | 43050 | 43100 | 43050 | 142 |
| 251 | 20230703 | 142400 | 11473229400 | 43050 | 43050 | 43050 | 43050 | 453 |
| 252 | 20230703 | 142300 | 11453727750 | 43050 | 43100 | 43100 | 43050 | 260 |
| 253 | 20230703 | 142200 | 11442534650 | 43100 | 43100 | 43100 | 43050 | 656 |
| 254 | 20230703 | 142100 | 11414266050 | 43050 | 43050 | 43050 | 43000 | 577 |
| 255 | 20230703 | 142000 | 11389438700 | 43050 | 43000 | 43050 | 43000 | 405 |
| 256 | 20230703 | 141900 | 11372010900 | 43000 | 43000 | 43050 | 43000 | 126 |
| 257 | 20230703 | 141800 | 11366592850 | 43000 | 43000 | 43000 | 42950 | 67 |
| 258 | 20230703 | 141700 | 11363714400 | 42950 | 43000 | 43000 | 42950 | 2475 |
| 259 | 20230703 | 141600 | 11257409250 | 43000 | 43000 | 43050 | 42950 | 1251 |
| 260 | 20230703 | 141500 | 11203598300 | 43000 | 43000 | 43000 | 43000 | 385 |
| 261 | 20230703 | 141400 | 11187043300 | 43000 | 42950 | 43000 | 42950 | 137 |
| 262 | 20230703 | 141300 | 11181156500 | 42950 | 43000 | 43000 | 42950 | 348 |
| 263 | 20230703 | 141200 | 11166200950 | 43050 | 43000 | 43050 | 42950 | 511 |
| 264 | 20230703 | 141100 | 11144228400 | 42950 | 42950 | 43000 | 42950 | 106 |
| 265 | 20230703 | 141000 | 11139675250 | 42950 | 43000 | 43000 | 42950 | 675 |
| 266 | 20230703 | 140900 | 11110672950 | 43000 | 43000 | 43000 | 42950 | 156 |
| 267 | 20230703 | 140800 | 11103965200 | 43000 | 43000 | 43000 | 43000 | 122 |
| 268 | 20230703 | 140700 | 11098719200 | 43000 | 42950 | 43000 | 42950 | 140 |
| 269 | 20230703 | 140600 | 11092702750 | 42950 | 42950 | 43000 | 42900 | 166 |
| 270 | 20230703 | 140500 | 11085572800 | 42950 | 43000 | 43000 | 42900 | 109 |
| 271 | 20230703 | 140400 | 11080891250 | 42950 | 42950 | 42950 | 42950 | 143 |
| 272 | 20230703 | 140300 | 11074749400 | 42950 | 42950 | 42950 | 42950 | 565 |
| 273 | 20230703 | 140200 | 11050482650 | 43000 | 43050 | 43050 | 43000 | 254 |
| 274 | 20230703 | 140100 | 11039560100 | 43050 | 42950 | 43050 | 42950 | 525 |
| 275 | 20230703 | 140000 | 11016995450 | 42950 | 43000 | 43000 | 42950 | 392 |
| 276 | 20230703 | 135900 | 11000139500 | 42950 | 42950 | 42950 | 42950 | 281 |
| 277 | 20230703 | 135800 | 10988070550 | 42900 | 42950 | 42950 | 42900 | 896 |
| 278 | 20230703 | 135700 | 10949629700 | 42900 | 43000 | 43000 | 42850 | 1236 |
| 279 | 20230703 | 135600 | 10896579850 | 42950 | 43000 | 43000 | 42950 | 124 |
| 280 | 20230703 | 135500 | 10891252100 | 43000 | 42950 | 43000 | 42950 | 1082 |
| 281 | 20230703 | 135400 | 10844730250 | 43000 | 42950 | 43000 | 42950 | 170 |
| 282 | 20230703 | 135300 | 10837423350 | 42950 | 42900 | 42950 | 42850 | 301 |
| 283 | 20230703 | 135200 | 10824503600 | 42900 | 42950 | 42950 | 42850 | 451 |
| 284 | 20230703 | 135100 | 10805165450 | 42900 | 42900 | 42950 | 42850 | 1115 |
| 285 | 20230703 | 135000 | 10757336750 | 42950 | 42900 | 42950 | 42900 | 1155 |
| 286 | 20230703 | 134900 | 10707785950 | 42950 | 42900 | 43000 | 42900 | 1411 |
| 287 | 20230703 | 134800 | 10647210000 | 42950 | 42850 | 42950 | 42800 | 1356 |
| 288 | 20230703 | 134700 | 10589112900 | 42850 | 42850 | 42850 | 42800 | 1560 |
| 289 | 20230703 | 134600 | 10522299650 | 42850 | 42900 | 42950 | 42750 | 4188 |
| 290 | 20230703 | 134500 | 10342920700 | 42900 | 42950 | 42950 | 42900 | 1100 |
| 291 | 20230703 | 134400 | 10295714050 | 42950 | 43000 | 43050 | 42950 | 2948 |
| 292 | 20230703 | 134300 | 10168970200 | 43000 | 43050 | 43050 | 43000 | 3213 |
| 293 | 20230703 | 134200 | 10030766700 | 43050 | 43100 | 43100 | 43050 | 3244 |
| 294 | 20230703 | 134100 | 9891107400 | 43100 | 43100 | 43100 | 43100 | 607 |
| 295 | 20230703 | 134000 | 9864945700 | 43100 | 43150 | 43150 | 43050 | 2785 |
| 296 | 20230703 | 133900 | 9744920300 | 43100 | 43100 | 43150 | 43100 | 340 |
| 297 | 20230703 | 133800 | 9730258700 | 43100 | 43150 | 43150 | 43100 | 344 |
| 298 | 20230703 | 133700 | 9715427050 | 43150 | 43150 | 43200 | 43100 | 495 |
| 299 | 20230703 | 133600 | 9694068450 | 43150 | 43150 | 43200 | 43100 | 1457 |
| 300 | 20230703 | 133500 | 9631200400 | 43150 | 43250 | 43300 | 43150 | 697 |
| 301 | 20230703 | 133400 | 9601082050 | 43250 | 43250 | 43250 | 43200 | 190 |
| 302 | 20230703 | 133300 | 9592869950 | 43200 | 43200 | 43200 | 43150 | 744 |
| 303 | 20230703 | 133200 | 9560736350 | 43200 | 43250 | 43300 | 43150 | 2617 |
| 304 | 20230703 | 133100 | 9447633000 | 43250 | 43300 | 43350 | 43250 | 316 |
| 305 | 20230703 | 133000 | 9433952450 | 43300 | 43400 | 43400 | 43300 | 632 |
| 306 | 20230703 | 132900 | 9406585400 | 43350 | 43400 | 43400 | 43350 | 1282 |
| 307 | 20230703 | 132800 | 9351010550 | 43350 | 43400 | 43400 | 43350 | 88 |
| 308 | 20230703 | 132700 | 9347194100 | 43350 | 43350 | 43350 | 43350 | 15 |
| 309 | 20230703 | 132600 | 9346543850 | 43400 | 43400 | 43400 | 43350 | 343 |
| 310 | 20230703 | 132500 | 9331660100 | 43400 | 43400 | 43450 | 43400 | 382 |
| 311 | 20230703 | 132400 | 9315078750 | 43450 | 43400 | 43450 | 43400 | 616 |
| 312 | 20230703 | 132300 | 9288344300 | 43450 | 43450 | 43500 | 43450 | 107 |
| 313 | 20230703 | 132200 | 9283695100 | 43450 | 43400 | 43500 | 43400 | 394 |
| 314 | 20230703 | 132100 | 9266588000 | 43450 | 43450 | 43450 | 43400 | 241 |
| 315 | 20230703 | 132000 | 9256119050 | 43500 | 43300 | 43500 | 43300 | 2844 |
| 316 | 20230703 | 131900 | 9132641450 | 43300 | 43250 | 43350 | 43250 | 436 |
| 317 | 20230703 | 131800 | 9113764900 | 43200 | 43300 | 43300 | 43200 | 1035 |
| 318 | 20230703 | 131700 | 9069001850 | 43300 | 43300 | 43300 | 43250 | 174 |
| 319 | 20230703 | 131600 | 9061468000 | 43300 | 43350 | 43350 | 43300 | 2147 |
| 320 | 20230703 | 131500 | 8968481800 | 43350 | 43300 | 43350 | 43300 | 538 |
| 321 | 20230703 | 131400 | 8945183850 | 43300 | 43350 | 43350 | 43300 | 8 |
| 322 | 20230703 | 131300 | 8944837300 | 43350 | 43300 | 43350 | 43300 | 50 |
| 323 | 20230703 | 131200 | 8942672150 | 43300 | 43350 | 43400 | 43300 | 1107 |
| 324 | 20230703 | 131100 | 8894697300 | 43350 | 43400 | 43400 | 43350 | 220 |
| 325 | 20230703 | 131000 | 8885160100 | 43400 | 43400 | 43400 | 43400 | 4 |
| 326 | 20230703 | 130900 | 8884986500 | 43400 | 43400 | 43400 | 43400 | 2 |
| 327 | 20230703 | 130800 | 8884899700 | 43400 | 43400 | 43400 | 43350 | 184 |
| 328 | 20230703 | 130700 | 8876918900 | 43400 | 43400 | 43400 | 43350 | 228 |
| 329 | 20230703 | 130600 | 8867028350 | 43400 | 43350 | 43400 | 43350 | 83 |
| 330 | 20230703 | 130500 | 8863430250 | 43300 | 43400 | 43400 | 43300 | 221 |
| 331 | 20230703 | 130400 | 8853854150 | 43350 | 43350 | 43400 | 43350 | 1122 |
| 332 | 20230703 | 130300 | 8805214700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 333 | 20230703 | 130200 | 8805214700 | 43400 | 43400 | 43400 | 43400 | 105 |
| 334 | 20230703 | 130100 | 8800657700 | 43450 | 43400 | 43450 | 43400 | 29 |
| 335 | 20230703 | 130000 | 8799399000 | 43400 | 43400 | 43400 | 43350 | 1136 |
| 336 | 20230703 | 125900 | 8750103500 | 43400 | 43400 | 43400 | 43400 | 221 |
| 337 | 20230703 | 125800 | 8740512100 | 43400 | 43450 | 43450 | 43400 | 276 |
| 338 | 20230703 | 125700 | 8728522750 | 43400 | 43400 | 43400 | 43400 | 156 |
| 339 | 20230703 | 125600 | 8721752350 | 43450 | 43400 | 43450 | 43400 | 248 |
| 340 | 20230703 | 125500 | 8710988650 | 43400 | 43400 | 43450 | 43350 | 182 |
| 341 | 20230703 | 125400 | 8703091050 | 43400 | 43400 | 43450 | 43400 | 699 |
| 342 | 20230703 | 125300 | 8672751950 | 43400 | 43450 | 43450 | 43400 | 486 |
| 343 | 20230703 | 125200 | 8651654750 | 43450 | 43400 | 43450 | 43400 | 60 |
| 344 | 20230703 | 125100 | 8649050500 | 43400 | 43500 | 43500 | 43400 | 363 |
| 345 | 20230703 | 125000 | 8633281700 | 43500 | 43450 | 43500 | 43400 | 324 |
| 346 | 20230703 | 124900 | 8619202850 | 43450 | 43450 | 43450 | 43400 | 328 |
| 347 | 20230703 | 124800 | 8604953250 | 43450 | 43500 | 43500 | 43450 | 372 |
| 348 | 20230703 | 124700 | 8588786650 | 43550 | 43500 | 43550 | 43500 | 497 |
| 349 | 20230703 | 124600 | 8567166900 | 43500 | 43600 | 43600 | 43500 | 631 |
| 350 | 20230703 | 124500 | 8539680600 | 43500 | 43600 | 43600 | 43500 | 408 |
| 351 | 20230703 | 124400 | 8521901600 | 43600 | 43600 | 43650 | 43600 | 336 |
| 352 | 20230703 | 124300 | 8507251200 | 43550 | 43650 | 43650 | 43550 | 331 |
| 353 | 20230703 | 124200 | 8492833550 | 43650 | 43550 | 43650 | 43550 | 2672 |
| 354 | 20230703 | 124100 | 8376350200 | 43350 | 43450 | 43550 | 43350 | 1319 |
| 355 | 20230703 | 124000 | 8319035950 | 43450 | 43550 | 43600 | 43450 | 505 |
| 356 | 20230703 | 123900 | 8297053550 | 43550 | 43500 | 43550 | 43400 | 1583 |
| 357 | 20230703 | 123800 | 8228245000 | 43500 | 43400 | 43500 | 43400 | 314 |
| 358 | 20230703 | 123700 | 8214586200 | 43500 | 43450 | 43550 | 43350 | 1312 |
| 359 | 20230703 | 123600 | 8157600800 | 43400 | 43400 | 43450 | 43350 | 2302 |
| 360 | 20230703 | 123500 | 8057772050 | 43350 | 43500 | 43500 | 43350 | 108 |
| 361 | 20230703 | 123400 | 8053088200 | 43350 | 43350 | 43350 | 43350 | 83 |
| 362 | 20230703 | 123300 | 8049490150 | 43350 | 43400 | 43500 | 43350 | 219 |
| 363 | 20230703 | 123200 | 8039984350 | 43400 | 43500 | 43500 | 43400 | 300 |
| 364 | 20230703 | 123100 | 8026960350 | 43500 | 43450 | 43500 | 43450 | 395 |
| 365 | 20230703 | 123000 | 8009785850 | 43450 | 43450 | 43500 | 43350 | 435 |
| 366 | 20230703 | 122900 | 7990899950 | 43400 | 43350 | 43450 | 43350 | 639 |
| 367 | 20230703 | 122800 | 7963193250 | 43350 | 43350 | 43350 | 43350 | 226 |
| 368 | 20230703 | 122700 | 7953396150 | 43350 | 43450 | 43450 | 43350 | 663 |
| 369 | 20230703 | 122600 | 7924622900 | 43500 | 43450 | 43500 | 43400 | 593 |
| 370 | 20230703 | 122500 | 7898860800 | 43400 | 43500 | 43500 | 43400 | 675 |
| 371 | 20230703 | 122400 | 7869530950 | 43550 | 43450 | 43600 | 43450 | 540 |
| 372 | 20230703 | 122300 | 7845989950 | 43450 | 43500 | 43550 | 43450 | 513 |
| 373 | 20230703 | 122200 | 7823681900 | 43550 | 43550 | 43550 | 43500 | 496 |
| 374 | 20230703 | 122100 | 7802098200 | 43550 | 43500 | 43550 | 43500 | 114 |
| 375 | 20230703 | 122000 | 7797139100 | 43500 | 43500 | 43500 | 43500 | 62 |
| 376 | 20230703 | 121900 | 7794442100 | 43500 | 43550 | 43550 | 43500 | 111 |
| 377 | 20230703 | 121800 | 7789611800 | 43550 | 43550 | 43550 | 43450 | 256 |
| 378 | 20230703 | 121700 | 7778477000 | 43450 | 43500 | 43550 | 43450 | 338 |
| 379 | 20230703 | 121600 | 7763770900 | 43500 | 43450 | 43500 | 43450 | 169 |
| 380 | 20230703 | 121500 | 7756427400 | 43450 | 43500 | 43500 | 43450 | 1337 |
| 381 | 20230703 | 121400 | 7698318900 | 43500 | 43500 | 43500 | 43500 | 249 |
| 382 | 20230703 | 121300 | 7687487400 | 43550 | 43500 | 43550 | 43500 | 170 |
| 383 | 20230703 | 121200 | 7680086300 | 43500 | 43550 | 43550 | 43500 | 967 |
| 384 | 20230703 | 121100 | 7638019450 | 43500 | 43550 | 43550 | 43500 | 270 |
| 385 | 20230703 | 121000 | 7626262550 | 43550 | 43550 | 43550 | 43550 | 250 |
| 386 | 20230703 | 120900 | 7615375050 | 43550 | 43550 | 43550 | 43500 | 303 |
| 387 | 20230703 | 120800 | 7602181450 | 43550 | 43550 | 43550 | 43550 | 239 |
| 388 | 20230703 | 120700 | 7591773000 | 43550 | 43600 | 43600 | 43550 | 34 |
| 389 | 20230703 | 120600 | 7590291200 | 43600 | 43550 | 43600 | 43550 | 113 |
| 390 | 20230703 | 120500 | 7585369500 | 43600 | 43600 | 43600 | 43600 | 164 |
| 391 | 20230703 | 120400 | 7578219100 | 43500 | 43550 | 43550 | 43500 | 21 |
| 392 | 20230703 | 120300 | 7577305150 | 43500 | 43500 | 43550 | 43500 | 318 |
| 393 | 20230703 | 120200 | 7563461600 | 43550 | 43600 | 43600 | 43550 | 593 |
| 394 | 20230703 | 120100 | 7537635150 | 43600 | 43600 | 43650 | 43600 | 267 |
| 395 | 20230703 | 120000 | 7525993700 | 43600 | 43650 | 43650 | 43600 | 11 |
| 396 | 20230703 | 115900 | 7525513600 | 43650 | 43600 | 43650 | 43600 | 612 |
| 397 | 20230703 | 115800 | 7498817650 | 43600 | 43600 | 43600 | 43600 | 2 |
| 398 | 20230703 | 115700 | 7498730450 | 43600 | 43550 | 43600 | 43550 | 151 |
| 399 | 20230703 | 115600 | 7492154350 | 43600 | 43600 | 43600 | 43600 | 5 |
| 400 | 20230703 | 115500 | 7491936350 | 43550 | 43550 | 43600 | 43550 | 97 |
| 401 | 20230703 | 115400 | 7487707300 | 43550 | 43550 | 43600 | 43550 | 155 |
| 402 | 20230703 | 115300 | 7480956900 | 43600 | 43550 | 43600 | 43550 | 101 |
| 403 | 20230703 | 115200 | 7476557600 | 43550 | 43550 | 43550 | 43500 | 208 |
| 404 | 20230703 | 115100 | 7467508600 | 43500 | 43550 | 43550 | 43500 | 453 |
| 405 | 20230703 | 115000 | 7447788100 | 43550 | 43550 | 43550 | 43500 | 72 |
| 406 | 20230703 | 114900 | 7444654750 | 43550 | 43550 | 43550 | 43550 | 537 |
| 407 | 20230703 | 114800 | 7421268400 | 43550 | 43500 | 43550 | 43500 | 38 |
| 408 | 20230703 | 114700 | 7419614150 | 43500 | 43500 | 43500 | 43450 | 47 |
| 409 | 20230703 | 114600 | 7417570500 | 43500 | 43500 | 43500 | 43500 | 189 |
| 410 | 20230703 | 114500 | 7409349000 | 43500 | 43600 | 43600 | 43500 | 301 |
| 411 | 20230703 | 114400 | 7396240450 | 43550 | 43550 | 43550 | 43550 | 30 |
| 412 | 20230703 | 114300 | 7394933950 | 43550 | 43550 | 43600 | 43550 | 521 |
| 413 | 20230703 | 114200 | 7372244300 | 43550 | 43500 | 43550 | 43500 | 104 |
| 414 | 20230703 | 114100 | 7367720200 | 43550 | 43500 | 43550 | 43500 | 307 |
| 415 | 20230703 | 114000 | 7354360000 | 43550 | 43600 | 43600 | 43550 | 519 |
| 416 | 20230703 | 113900 | 7331756850 | 43600 | 43600 | 43650 | 43600 | 2432 |
| 417 | 20230703 | 113800 | 7225721000 | 43600 | 43600 | 43650 | 43600 | 1537 |
| 418 | 20230703 | 113700 | 7158666350 | 43600 | 43550 | 43600 | 43550 | 67 |
| 419 | 20230703 | 113600 | 7155748250 | 43550 | 43550 | 43550 | 43500 | 272 |
| 420 | 20230703 | 113500 | 7143902950 | 43550 | 43550 | 43550 | 43500 | 313 |
| 421 | 20230703 | 113400 | 7130277850 | 43550 | 43450 | 43550 | 43450 | 2758 |
| 422 | 20230703 | 113300 | 7010310450 | 43450 | 43450 | 43450 | 43450 | 47 |
| 423 | 20230703 | 113200 | 7008268300 | 43450 | 43450 | 43500 | 43450 | 250 |
| 424 | 20230703 | 113100 | 6997405600 | 43450 | 43450 | 43450 | 43450 | 1424 |
| 425 | 20230703 | 113000 | 6935532800 | 43450 | 43450 | 43450 | 43450 | 123 |
| 426 | 20230703 | 112900 | 6930188450 | 43400 | 43450 | 43450 | 43400 | 294 |
| 427 | 20230703 | 112800 | 6917423000 | 43450 | 43400 | 43450 | 43400 | 80 |
| 428 | 20230703 | 112700 | 6913950850 | 43400 | 43400 | 43450 | 43400 | 23 |
| 429 | 20230703 | 112600 | 6912952400 | 43350 | 43400 | 43400 | 43350 | 113 |
| 430 | 20230703 | 112500 | 6908053750 | 43400 | 43400 | 43400 | 43350 | 238 |
| 431 | 20230703 | 112400 | 6897725800 | 43350 | 43400 | 43400 | 43350 | 285 |
| 432 | 20230703 | 112300 | 6885357650 | 43450 | 43400 | 43450 | 43400 | 9 |
| 433 | 20230703 | 112200 | 6884966650 | 43450 | 43450 | 43450 | 43450 | 189 |
| 434 | 20230703 | 112100 | 6876754600 | 43500 | 43400 | 43500 | 43400 | 120 |
| 435 | 20230703 | 112000 | 6871545350 | 43500 | 43500 | 43500 | 43450 | 4 |
| 436 | 20230703 | 111900 | 6871371400 | 43400 | 43400 | 43400 | 43400 | 309 |
| 437 | 20230703 | 111800 | 6857960800 | 43400 | 43450 | 43450 | 43400 | 709 |
| 438 | 20230703 | 111700 | 6827190150 | 43400 | 43450 | 43450 | 43400 | 50 |
| 439 | 20230703 | 111600 | 6825018600 | 43500 | 43500 | 43500 | 43500 | 3 |
| 440 | 20230703 | 111500 | 6824888100 | 43500 | 43500 | 43500 | 43450 | 67 |
| 441 | 20230703 | 111400 | 6821975400 | 43500 | 43400 | 43500 | 43350 | 673 |
| 442 | 20230703 | 111300 | 6792751750 | 43400 | 43300 | 43400 | 43200 | 1250 |
| 443 | 20230703 | 111200 | 6738630650 | 43300 | 43250 | 43300 | 43250 | 604 |
| 444 | 20230703 | 111100 | 6712480500 | 43300 | 43300 | 43300 | 43200 | 259 |
| 445 | 20230703 | 111000 | 6701270100 | 43300 | 43300 | 43300 | 43200 | 1157 |
| 446 | 20230703 | 110900 | 6651205250 | 43250 | 43250 | 43300 | 43250 | 410 |
| 447 | 20230703 | 110800 | 6633455550 | 43300 | 43450 | 43450 | 43250 | 1815 |
| 448 | 20230703 | 110700 | 6554866750 | 43450 | 43350 | 43450 | 43350 | 278 |
| 449 | 20230703 | 110600 | 6542795650 | 43350 | 43300 | 43400 | 43300 | 310 |
| 450 | 20230703 | 110500 | 6529368550 | 43400 | 43350 | 43400 | 43300 | 178 |
| 451 | 20230703 | 110400 | 6521650400 | 43350 | 43250 | 43400 | 43250 | 824 |
| 452 | 20230703 | 110300 | 6485972800 | 43250 | 43300 | 43300 | 43250 | 746 |
| 453 | 20230703 | 110200 | 6453707100 | 43250 | 43400 | 43400 | 43250 | 1861 |
| 454 | 20230703 | 110100 | 6373108250 | 43400 | 43350 | 43400 | 43350 | 329 |
| 455 | 20230703 | 110000 | 6358846000 | 43400 | 43400 | 43400 | 43350 | 23 |
| 456 | 20230703 | 105900 | 6357848600 | 43350 | 43350 | 43450 | 43350 | 338 |
| 457 | 20230703 | 105800 | 6343195050 | 43450 | 43350 | 43450 | 43350 | 175 |
| 458 | 20230703 | 105700 | 6335608700 | 43350 | 43350 | 43400 | 43300 | 1321 |
| 459 | 20230703 | 105600 | 6278344000 | 43350 | 43450 | 43500 | 43350 | 293 |
| 460 | 20230703 | 105500 | 6265641500 | 43450 | 43400 | 43450 | 43350 | 1127 |
| 461 | 20230703 | 105400 | 6216726650 | 43450 | 43450 | 43450 | 43400 | 86 |
| 462 | 20230703 | 105300 | 6212991850 | 43500 | 43500 | 43500 | 43450 | 130 |
| 463 | 20230703 | 105200 | 6207336900 | 43500 | 43450 | 43500 | 43400 | 470 |
| 464 | 20230703 | 105100 | 6186929450 | 43500 | 43500 | 43500 | 43450 | 1126 |
| 465 | 20230703 | 105000 | 6138000200 | 43550 | 43500 | 43550 | 43450 | 79 |
| 466 | 20230703 | 104900 | 6134565900 | 43550 | 43500 | 43550 | 43500 | 269 |
| 467 | 20230703 | 104800 | 6122862600 | 43450 | 43550 | 43550 | 43450 | 807 |
| 468 | 20230703 | 104700 | 6087744250 | 43550 | 43500 | 43550 | 43500 | 47 |
| 469 | 20230703 | 104600 | 6085699450 | 43500 | 43500 | 43550 | 43500 | 416 |
| 470 | 20230703 | 104500 | 6067600550 | 43500 | 43500 | 43550 | 43500 | 206 |
| 471 | 20230703 | 104400 | 6058638900 | 43550 | 43500 | 43600 | 43500 | 260 |
| 472 | 20230703 | 104300 | 6047324000 | 43500 | 43500 | 43500 | 43450 | 247 |
| 473 | 20230703 | 104200 | 6036579900 | 43500 | 43500 | 43600 | 43500 | 128 |
| 474 | 20230703 | 104100 | 6031000700 | 43600 | 43550 | 43600 | 43500 | 212 |
| 475 | 20230703 | 104000 | 6021768500 | 43550 | 43550 | 43550 | 43550 | 136 |
| 476 | 20230703 | 103900 | 6015845700 | 43500 | 43450 | 43550 | 43450 | 228 |
| 477 | 20230703 | 103800 | 6005928200 | 43450 | 43450 | 43550 | 43450 | 196 |
| 478 | 20230703 | 103700 | 5997411650 | 43450 | 43450 | 43500 | 43400 | 712 |
| 479 | 20230703 | 103600 | 5966480950 | 43450 | 43450 | 43450 | 43450 | 119 |
| 480 | 20230703 | 103500 | 5961310400 | 43450 | 43450 | 43450 | 43450 | 226 |
| 481 | 20230703 | 103400 | 5951490700 | 43450 | 43400 | 43450 | 43400 | 171 |
| 482 | 20230703 | 103300 | 5944068200 | 43400 | 43450 | 43450 | 43400 | 299 |
| 483 | 20230703 | 103200 | 5931091100 | 43450 | 43450 | 43450 | 43400 | 444 |
| 484 | 20230703 | 103100 | 5911814600 | 43450 | 43450 | 43450 | 43400 | 394 |
| 485 | 20230703 | 103000 | 5894706950 | 43450 | 43600 | 43600 | 43400 | 1269 |
| 486 | 20230703 | 102900 | 5839568550 | 43600 | 43600 | 43600 | 43600 | 6 |
| 487 | 20230703 | 102800 | 5839306950 | 43550 | 43500 | 43550 | 43450 | 256 |
| 488 | 20230703 | 102700 | 5828170500 | 43500 | 43500 | 43500 | 43500 | 25 |
| 489 | 20230703 | 102600 | 5827083000 | 43450 | 43500 | 43550 | 43450 | 1254 |
| 490 | 20230703 | 102500 | 5772533950 | 43500 | 43450 | 43500 | 43400 | 337 |
| 491 | 20230703 | 102400 | 5757889300 | 43450 | 43450 | 43500 | 43450 | 217 |
| 492 | 20230703 | 102300 | 5748459900 | 43450 | 43500 | 43500 | 43450 | 815 |
| 493 | 20230703 | 102200 | 5713046300 | 43500 | 43500 | 43500 | 43450 | 303 |
| 494 | 20230703 | 102100 | 5699868550 | 43450 | 43450 | 43500 | 43450 | 599 |
| 495 | 20230703 | 102000 | 5673839000 | 43450 | 43550 | 43550 | 43450 | 458 |
| 496 | 20230703 | 101900 | 5653914700 | 43550 | 43500 | 43550 | 43450 | 611 |
| 497 | 20230703 | 101800 | 5627334850 | 43500 | 43550 | 43600 | 43500 | 69 |
| 498 | 20230703 | 101700 | 5624330800 | 43600 | 43600 | 43600 | 43600 | 168 |
| 499 | 20230703 | 101600 | 5617006000 | 43600 | 43450 | 43600 | 43450 | 244 |
| 500 | 20230703 | 101500 | 5606392200 | 43450 | 43500 | 43550 | 43450 | 1119 |
| 501 | 20230703 | 101400 | 5557665750 | 43450 | 43450 | 43500 | 43450 | 211 |
| 502 | 20230703 | 101300 | 5548497050 | 43450 | 43400 | 43450 | 43400 | 786 |
| 503 | 20230703 | 101200 | 5514355200 | 43400 | 43450 | 43450 | 43400 | 1327 |
| 504 | 20230703 | 101100 | 5456729600 | 43450 | 43600 | 43650 | 43450 | 2352 |
| 505 | 20230703 | 101000 | 5354309850 | 43600 | 43650 | 43650 | 43600 | 286 |
| 506 | 20230703 | 100900 | 5341831800 | 43650 | 43700 | 43700 | 43650 | 925 |
| 507 | 20230703 | 100800 | 5301442250 | 43650 | 43750 | 43750 | 43650 | 122 |
| 508 | 20230703 | 100700 | 5296113700 | 43650 | 43700 | 43750 | 43650 | 734 |
| 509 | 20230703 | 100600 | 5264034600 | 43700 | 43700 | 43750 | 43700 | 1206 |
| 510 | 20230703 | 100500 | 5211303250 | 43700 | 43750 | 43850 | 43650 | 1791 |
| 511 | 20230703 | 100400 | 5133018800 | 43850 | 43850 | 43900 | 43700 | 4232 |
| 512 | 20230703 | 100300 | 4947583300 | 43850 | 43900 | 44000 | 43800 | 8167 |
| 513 | 20230703 | 100200 | 4588790150 | 43800 | 43800 | 43900 | 43700 | 3756 |
| 514 | 20230703 | 100100 | 4424223650 | 43800 | 43750 | 43800 | 43700 | 1663 |
| 515 | 20230703 | 100000 | 4351453000 | 43750 | 43750 | 43750 | 43700 | 1814 |
| 516 | 20230703 | 095900 | 4272103250 | 43750 | 43600 | 43750 | 43600 | 1080 |
| 517 | 20230703 | 095800 | 4224911200 | 43650 | 43700 | 43750 | 43550 | 1853 |
| 518 | 20230703 | 095700 | 4143921950 | 43550 | 43500 | 43700 | 43500 | 2492 |
| 519 | 20230703 | 095600 | 4035237100 | 43500 | 43500 | 43550 | 43500 | 190 |
| 520 | 20230703 | 095500 | 4026972000 | 43500 | 43500 | 43500 | 43500 | 207 |
| 521 | 20230703 | 095400 | 4017967500 | 43500 | 43500 | 43600 | 43500 | 891 |
| 522 | 20230703 | 095300 | 3979196650 | 43550 | 43450 | 43600 | 43450 | 371 |
| 523 | 20230703 | 095200 | 3963035650 | 43450 | 43500 | 43550 | 43400 | 347 |
| 524 | 20230703 | 095100 | 3947962200 | 43450 | 43500 | 43600 | 43450 | 1457 |
| 525 | 20230703 | 095000 | 3884645300 | 43500 | 43600 | 43600 | 43500 | 220 |
| 526 | 20230703 | 094900 | 3875069700 | 43600 | 43600 | 43600 | 43500 | 17 |
| 527 | 20230703 | 094800 | 3874329400 | 43600 | 43600 | 43650 | 43600 | 757 |
| 528 | 20230703 | 094700 | 3841323950 | 43600 | 43450 | 43650 | 43450 | 1710 |
| 529 | 20230703 | 094600 | 3766886950 | 43400 | 43450 | 43500 | 43400 | 918 |
| 530 | 20230703 | 094500 | 3727021250 | 43400 | 43400 | 43450 | 43400 | 634 |
| 531 | 20230703 | 094400 | 3699503050 | 43400 | 43450 | 43450 | 43350 | 2075 |
| 532 | 20230703 | 094300 | 3609467100 | 43450 | 43450 | 43500 | 43450 | 51 |
| 533 | 20230703 | 094200 | 3607250900 | 43450 | 43450 | 43500 | 43450 | 75 |
| 534 | 20230703 | 094100 | 3603991350 | 43500 | 43450 | 43500 | 43450 | 88 |
| 535 | 20230703 | 094000 | 3600167600 | 43450 | 43450 | 43500 | 43400 | 164 |
| 536 | 20230703 | 093900 | 3593042150 | 43450 | 43550 | 43550 | 43450 | 497 |
| 537 | 20230703 | 093800 | 3571447350 | 43450 | 43550 | 43600 | 43450 | 459 |
| 538 | 20230703 | 093700 | 3551485600 | 43600 | 43550 | 43650 | 43550 | 495 |
| 539 | 20230703 | 093600 | 3529906550 | 43500 | 43400 | 43500 | 43350 | 830 |
| 540 | 20230703 | 093500 | 3493888150 | 43450 | 43350 | 43600 | 43350 | 941 |
| 541 | 20230703 | 093400 | 3452994800 | 43450 | 43350 | 43450 | 43350 | 869 |
| 542 | 20230703 | 093300 | 3415310000 | 43350 | 43400 | 43500 | 43350 | 1052 |
| 543 | 20230703 | 093200 | 3369621500 | 43400 | 43400 | 43400 | 43350 | 913 |
| 544 | 20230703 | 093100 | 3330041050 | 43400 | 43450 | 43450 | 43400 | 147 |
| 545 | 20230703 | 093000 | 3323659850 | 43450 | 43500 | 43550 | 43400 | 1518 |
| 546 | 20230703 | 092900 | 3257696050 | 43500 | 43600 | 43600 | 43500 | 174 |
| 547 | 20230703 | 092800 | 3250117450 | 43600 | 43650 | 43650 | 43450 | 578 |
| 548 | 20230703 | 092700 | 3224947200 | 43650 | 43650 | 43750 | 43650 | 762 |
| 549 | 20230703 | 092600 | 3191664250 | 43700 | 43500 | 43750 | 43500 | 1682 |
| 550 | 20230703 | 092500 | 3118252550 | 43500 | 43450 | 43600 | 43350 | 1661 |
| 551 | 20230703 | 092400 | 3045943600 | 43450 | 43350 | 43450 | 43300 | 1556 |
| 552 | 20230703 | 092300 | 2978450100 | 43400 | 43500 | 43500 | 43400 | 1821 |
| 553 | 20230703 | 092200 | 2899304850 | 43550 | 43550 | 43600 | 43500 | 1119 |
| 554 | 20230703 | 092100 | 2850586800 | 43600 | 43600 | 43650 | 43550 | 1427 |
| 555 | 20230703 | 092000 | 2788396400 | 43600 | 43600 | 43650 | 43600 | 1225 |
| 556 | 20230703 | 091900 | 2734964300 | 43600 | 43550 | 43600 | 43550 | 1298 |
| 557 | 20230703 | 091800 | 2678374850 | 43500 | 43600 | 43600 | 43450 | 832 |
| 558 | 20230703 | 091700 | 2642182750 | 43550 | 43600 | 43600 | 43500 | 2656 |
| 559 | 20230703 | 091600 | 2526524800 | 43600 | 43600 | 43700 | 43450 | 2317 |
| 560 | 20230703 | 091500 | 2425614100 | 43650 | 43700 | 43800 | 43600 | 4799 |
| 561 | 20230703 | 091400 | 2215804350 | 43800 | 43550 | 43850 | 43450 | 6434 |
| 562 | 20230703 | 091300 | 1934702450 | 43500 | 43400 | 43550 | 43400 | 2171 |
| 563 | 20230703 | 091200 | 1840268050 | 43350 | 43300 | 43400 | 43300 | 349 |
| 564 | 20230703 | 091100 | 1825147800 | 43300 | 43150 | 43450 | 43100 | 2066 |
| 565 | 20230703 | 091000 | 1735686050 | 43150 | 43200 | 43250 | 43150 | 510 |
| 566 | 20230703 | 090900 | 1713667350 | 43200 | 43100 | 43300 | 43100 | 271 |
| 567 | 20230703 | 090800 | 1701973000 | 43150 | 43300 | 43300 | 43000 | 2886 |
| 568 | 20230703 | 090700 | 1577315300 | 43350 | 43400 | 43500 | 43350 | 3161 |
| 569 | 20230703 | 090600 | 1440073300 | 43400 | 43200 | 43400 | 43100 | 1544 |
| 570 | 20230703 | 090500 | 1373269000 | 43100 | 42850 | 43150 | 42750 | 3665 |
| 571 | 20230703 | 090400 | 1216081000 | 42900 | 43000 | 43050 | 42800 | 5699 |
| 572 | 20230703 | 090300 | 971345650 | 43000 | 43100 | 43100 | 43000 | 4365 |
| 573 | 20230703 | 090200 | 783508100 | 43100 | 43200 | 43250 | 43100 | 4306 |
| 574 | 20230703 | 090100 | 597698150 | 43250 | 43150 | 43350 | 43100 | 3312 |
| 575 | 20230703 | 090000 | 454732450 | 43100 | 43450 | 43500 | 43100 | 9901 |