34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 193100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 11738 |
| 3 | 20230706 | 193000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20230706 | 192900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20230706 | 192800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20230706 | 192700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20230706 | 192600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20230706 | 192500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20230706 | 192400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20230706 | 192300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20230706 | 192200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20230706 | 192100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20230706 | 192000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20230706 | 191900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20230706 | 191800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20230706 | 191700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20230706 | 191600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20230706 | 191500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20230706 | 191400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20230706 | 191300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20230706 | 191200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20230706 | 191100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20230706 | 191000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20230706 | 190900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20230706 | 190800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20230706 | 190700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20230706 | 190600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20230706 | 190500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20230706 | 190400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20230706 | 190300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20230706 | 190200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20230706 | 190100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 11738 |
| 33 | 20230706 | 190000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20230706 | 185900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20230706 | 185800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20230706 | 185700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20230706 | 185600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20230706 | 185500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20230706 | 185400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20230706 | 185300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20230706 | 185200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20230706 | 185100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20230706 | 185000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20230706 | 184900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20230706 | 184800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20230706 | 184700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20230706 | 184600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20230706 | 184500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20230706 | 184400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20230706 | 184300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20230706 | 184200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20230706 | 184100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20230706 | 184000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20230706 | 183900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20230706 | 183800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20230706 | 183700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20230706 | 183600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20230706 | 183500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20230706 | 183400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20230706 | 183300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20230706 | 183200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20230706 | 183100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 11738 |
| 63 | 20230706 | 183000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20230706 | 182900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20230706 | 182800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20230706 | 182700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20230706 | 182600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20230706 | 182500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20230706 | 182400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20230706 | 182300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20230706 | 182200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20230706 | 182100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20230706 | 182000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20230706 | 181900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20230706 | 181800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20230706 | 181700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20230706 | 181600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20230706 | 181500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20230706 | 181400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20230706 | 181300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20230706 | 181200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20230706 | 181100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20230706 | 181000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20230706 | 180900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20230706 | 180800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20230706 | 180700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20230706 | 180600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20230706 | 180500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20230706 | 180400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20230706 | 180300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20230706 | 180200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20230706 | 180100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 11738 |
| 93 | 20230706 | 180000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20230706 | 175900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20230706 | 175800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20230706 | 175700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20230706 | 175600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20230706 | 175500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20230706 | 175400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20230706 | 175300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20230706 | 175200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20230706 | 175100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20230706 | 175000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20230706 | 174900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20230706 | 174800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20230706 | 174700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20230706 | 174600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20230706 | 174500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20230706 | 174400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20230706 | 174300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20230706 | 174200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20230706 | 174100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20230706 | 174000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20230706 | 173900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20230706 | 173800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20230706 | 173700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20230706 | 173600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20230706 | 173500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20230706 | 173400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20230706 | 173300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20230706 | 173200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20230706 | 173100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 11738 |
| 123 | 20230706 | 173000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20230706 | 172900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20230706 | 172800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20230706 | 172700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20230706 | 172600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20230706 | 172500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20230706 | 172400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20230706 | 172300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20230706 | 172200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20230706 | 172100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20230706 | 172000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20230706 | 171900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20230706 | 171800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20230706 | 171700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20230706 | 171600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20230706 | 171500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20230706 | 171400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20230706 | 171300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20230706 | 171200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20230706 | 171100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20230706 | 171000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20230706 | 170900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20230706 | 170800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20230706 | 170700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20230706 | 170600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20230706 | 170500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20230706 | 170400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20230706 | 170300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20230706 | 170200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20230706 | 170100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 11738 |
| 153 | 20230706 | 170000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20230706 | 165900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20230706 | 165800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20230706 | 165700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20230706 | 165600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20230706 | 165500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20230706 | 165400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20230706 | 165300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20230706 | 165200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20230706 | 165100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20230706 | 165000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20230706 | 164900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20230706 | 164800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20230706 | 164700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20230706 | 164600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20230706 | 164500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20230706 | 164400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20230706 | 164300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20230706 | 164200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20230706 | 164100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20230706 | 164000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20230706 | 163900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20230706 | 163800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20230706 | 163700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20230706 | 163600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20230706 | 163500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20230706 | 163400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20230706 | 163300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20230706 | 163200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20230706 | 163100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 11738 |
| 183 | 20230706 | 163000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20230706 | 162900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20230706 | 162800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20230706 | 162700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20230706 | 162600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20230706 | 162500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20230706 | 162400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20230706 | 162300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20230706 | 162200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20230706 | 162100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20230706 | 162000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20230706 | 161900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20230706 | 161800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20230706 | 161700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20230706 | 161600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20230706 | 161500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20230706 | 161400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20230706 | 161300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20230706 | 161200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20230706 | 161100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20230706 | 161000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20230706 | 160900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20230706 | 160800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20230706 | 160700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20230706 | 160600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20230706 | 160500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20230706 | 160400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20230706 | 160300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20230706 | 160200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20230706 | 160100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 11738 |
| 213 | 20230706 | 160000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20230706 | 155900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20230706 | 155800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20230706 | 155700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 217 | 20230706 | 155600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 218 | 20230706 | 155500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 219 | 20230706 | 155400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 220 | 20230706 | 155300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 221 | 20230706 | 155200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 222 | 20230706 | 155100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 223 | 20230706 | 155000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 224 | 20230706 | 154900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 225 | 20230706 | 154800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 226 | 20230706 | 154700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 227 | 20230706 | 154600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 228 | 20230706 | 154500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 229 | 20230706 | 154400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 230 | 20230706 | 154300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 231 | 20230706 | 154200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 232 | 20230706 | 154100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 233 | 20230706 | 154000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 234 | 20230706 | 153900 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 235 | 20230706 | 153800 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 236 | 20230706 | 153700 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 237 | 20230706 | 153600 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 238 | 20230706 | 153500 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 239 | 20230706 | 153400 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 240 | 20230706 | 153300 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 241 | 20230706 | 153200 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 242 | 20230706 | 153100 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 11738 |
| 243 | 20230706 | 153000 | 18889715800 | 31850 | 31850 | 31850 | 31850 | 11738 |
| 244 | 20230706 | 152900 | 18515860500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 245 | 20230706 | 152800 | 18515860500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 246 | 20230706 | 152700 | 18515860500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 247 | 20230706 | 152600 | 18515860500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 248 | 20230706 | 152500 | 18515860500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 249 | 20230706 | 152400 | 18515860500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 250 | 20230706 | 152300 | 18515860500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 251 | 20230706 | 152200 | 18515860500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 252 | 20230706 | 152100 | 18515860500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 253 | 20230706 | 152000 | 18515860500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 254 | 20230706 | 151900 | 18515860500 | 32300 | 32300 | 32400 | 32200 | 1154 |
| 255 | 20230706 | 151800 | 18478570600 | 32400 | 32350 | 32400 | 32250 | 1097 |
| 256 | 20230706 | 151700 | 18443117550 | 32300 | 32300 | 32350 | 32200 | 700 |
| 257 | 20230706 | 151600 | 18420523700 | 32300 | 32300 | 32350 | 32250 | 1560 |
| 258 | 20230706 | 151500 | 18370086450 | 32300 | 32300 | 32350 | 32250 | 1733 |
| 259 | 20230706 | 151400 | 18314119250 | 32350 | 32250 | 32350 | 32250 | 729 |
| 260 | 20230706 | 151300 | 18290567700 | 32300 | 32300 | 32300 | 32150 | 773 |
| 261 | 20230706 | 151200 | 18265655700 | 32250 | 32200 | 32300 | 32150 | 1608 |
| 262 | 20230706 | 151100 | 18213775050 | 32300 | 32250 | 32300 | 32200 | 1784 |
| 263 | 20230706 | 151000 | 18156269300 | 32250 | 32200 | 32300 | 32200 | 1351 |
| 264 | 20230706 | 150900 | 18112718200 | 32250 | 32150 | 32250 | 32150 | 1382 |
| 265 | 20230706 | 150800 | 18068165800 | 32150 | 32200 | 32200 | 32100 | 875 |
| 266 | 20230706 | 150700 | 18040033950 | 32200 | 32150 | 32250 | 32150 | 984 |
| 267 | 20230706 | 150600 | 18008365550 | 32150 | 32200 | 32250 | 32100 | 1347 |
| 268 | 20230706 | 150500 | 17965021400 | 32200 | 32200 | 32250 | 32150 | 818 |
| 269 | 20230706 | 150400 | 17938686650 | 32200 | 32150 | 32250 | 32150 | 2474 |
| 270 | 20230706 | 150300 | 17858992300 | 32150 | 32150 | 32200 | 32100 | 808 |
| 271 | 20230706 | 150200 | 17833019450 | 32150 | 32150 | 32200 | 32100 | 1072 |
| 272 | 20230706 | 150100 | 17798560250 | 32150 | 32100 | 32200 | 32100 | 923 |
| 273 | 20230706 | 150000 | 17768889250 | 32150 | 32200 | 32250 | 32100 | 1401 |
| 274 | 20230706 | 145900 | 17723797450 | 32200 | 32200 | 32250 | 32150 | 1630 |
| 275 | 20230706 | 145800 | 17671331900 | 32200 | 32050 | 32250 | 32050 | 1649 |
| 276 | 20230706 | 145700 | 17618331350 | 32050 | 32050 | 32150 | 32000 | 1114 |
| 277 | 20230706 | 145600 | 17582598500 | 32050 | 32050 | 32100 | 32050 | 1018 |
| 278 | 20230706 | 145500 | 17549943950 | 32050 | 32050 | 32100 | 32000 | 747 |
| 279 | 20230706 | 145400 | 17525993700 | 32050 | 32000 | 32100 | 32000 | 793 |
| 280 | 20230706 | 145300 | 17500574600 | 32000 | 32050 | 32100 | 32000 | 962 |
| 281 | 20230706 | 145200 | 17469750300 | 32000 | 32100 | 32200 | 32000 | 3231 |
| 282 | 20230706 | 145100 | 17366054650 | 32100 | 32150 | 32200 | 32100 | 597 |
| 283 | 20230706 | 145000 | 17346856200 | 32100 | 32200 | 32250 | 32100 | 1693 |
| 284 | 20230706 | 144900 | 17292424900 | 32200 | 32200 | 32250 | 32150 | 1046 |
| 285 | 20230706 | 144800 | 17258746000 | 32200 | 32150 | 32250 | 32150 | 715 |
| 286 | 20230706 | 144700 | 17235732200 | 32150 | 32100 | 32200 | 32100 | 680 |
| 287 | 20230706 | 144600 | 17213855000 | 32100 | 32100 | 32150 | 32050 | 1149 |
| 288 | 20230706 | 144500 | 17176957800 | 32150 | 32100 | 32200 | 32100 | 1051 |
| 289 | 20230706 | 144400 | 17143182600 | 32100 | 32100 | 32150 | 32100 | 685 |
| 290 | 20230706 | 144300 | 17121167300 | 32150 | 32150 | 32150 | 32100 | 1040 |
| 291 | 20230706 | 144200 | 17087753450 | 32100 | 32150 | 32200 | 32100 | 788 |
| 292 | 20230706 | 144100 | 17062403750 | 32200 | 32150 | 32300 | 32150 | 1101 |
| 293 | 20230706 | 144000 | 17026901300 | 32200 | 32150 | 32250 | 32150 | 807 |
| 294 | 20230706 | 143900 | 17000922800 | 32150 | 32100 | 32150 | 32050 | 1100 |
| 295 | 20230706 | 143800 | 16965588500 | 32100 | 32000 | 32100 | 32000 | 577 |
| 296 | 20230706 | 143700 | 16947081100 | 32000 | 31950 | 32050 | 31950 | 2355 |
| 297 | 20230706 | 143600 | 16871734950 | 31900 | 31900 | 31950 | 31850 | 730 |
| 298 | 20230706 | 143500 | 16848442950 | 31900 | 31900 | 31950 | 31850 | 583 |
| 299 | 20230706 | 143400 | 16829833100 | 31900 | 31800 | 31950 | 31800 | 970 |
| 300 | 20230706 | 143300 | 16798891700 | 31900 | 31900 | 31900 | 31700 | 3051 |
| 301 | 20230706 | 143200 | 16701905850 | 31900 | 31950 | 32000 | 31850 | 1240 |
| 302 | 20230706 | 143100 | 16662291750 | 31950 | 31850 | 31950 | 31850 | 535 |
| 303 | 20230706 | 143000 | 16645212600 | 31850 | 31900 | 31950 | 31850 | 544 |
| 304 | 20230706 | 142900 | 16627858950 | 31850 | 31900 | 31950 | 31800 | 816 |
| 305 | 20230706 | 142800 | 16601854550 | 31850 | 31900 | 31950 | 31850 | 1220 |
| 306 | 20230706 | 142700 | 16562944600 | 31900 | 31900 | 31900 | 31800 | 489 |
| 307 | 20230706 | 142600 | 16547359550 | 31900 | 31900 | 31950 | 31850 | 1315 |
| 308 | 20230706 | 142500 | 16505393650 | 31900 | 31850 | 31950 | 31850 | 603 |
| 309 | 20230706 | 142400 | 16486137650 | 31950 | 31900 | 32000 | 31900 | 641 |
| 310 | 20230706 | 142300 | 16465665200 | 31900 | 31900 | 32000 | 31900 | 876 |
| 311 | 20230706 | 142200 | 16437685150 | 31800 | 31750 | 31950 | 31750 | 3188 |
| 312 | 20230706 | 142100 | 16336194050 | 31750 | 31850 | 31850 | 31750 | 3130 |
| 313 | 20230706 | 142000 | 16236723800 | 31850 | 31850 | 31900 | 31800 | 643 |
| 314 | 20230706 | 141900 | 16216236600 | 31800 | 31900 | 31900 | 31750 | 1262 |
| 315 | 20230706 | 141800 | 16176050500 | 31900 | 31950 | 31950 | 31850 | 506 |
| 316 | 20230706 | 141700 | 16159910600 | 31900 | 31800 | 31950 | 31800 | 835 |
| 317 | 20230706 | 141600 | 16133302300 | 31800 | 31900 | 31900 | 31750 | 1479 |
| 318 | 20230706 | 141500 | 16086276000 | 31800 | 31950 | 32000 | 31800 | 3524 |
| 319 | 20230706 | 141400 | 15974016450 | 31950 | 31950 | 32050 | 31900 | 921 |
| 320 | 20230706 | 141300 | 15944563300 | 31900 | 31950 | 32000 | 31900 | 1201 |
| 321 | 20230706 | 141200 | 15906160650 | 32050 | 32050 | 32100 | 31850 | 1302 |
| 322 | 20230706 | 141100 | 15864535250 | 32000 | 32050 | 32150 | 32000 | 2966 |
| 323 | 20230706 | 141000 | 15769509000 | 32050 | 32100 | 32150 | 32050 | 970 |
| 324 | 20230706 | 140900 | 15738355600 | 32100 | 32150 | 32250 | 32100 | 1053 |
| 325 | 20230706 | 140800 | 15704475250 | 32100 | 32150 | 32250 | 32100 | 970 |
| 326 | 20230706 | 140700 | 15673297450 | 32150 | 32200 | 32250 | 32150 | 625 |
| 327 | 20230706 | 140600 | 15653188300 | 32250 | 32250 | 32300 | 32200 | 1111 |
| 328 | 20230706 | 140500 | 15617398250 | 32250 | 32300 | 32400 | 32200 | 753 |
| 329 | 20230706 | 140400 | 15593056550 | 32350 | 32300 | 32350 | 32250 | 486 |
| 330 | 20230706 | 140300 | 15577352250 | 32350 | 32300 | 32350 | 32250 | 845 |
| 331 | 20230706 | 140200 | 15550052700 | 32250 | 32300 | 32300 | 32200 | 670 |
| 332 | 20230706 | 140100 | 15528441550 | 32300 | 32350 | 32400 | 32250 | 777 |
| 333 | 20230706 | 140000 | 15503310100 | 32350 | 32400 | 32500 | 32300 | 635 |
| 334 | 20230706 | 135900 | 15482727000 | 32400 | 32450 | 32500 | 32400 | 700 |
| 335 | 20230706 | 135800 | 15460004300 | 32400 | 32500 | 32550 | 32400 | 1049 |
| 336 | 20230706 | 135700 | 15425947550 | 32500 | 32500 | 32500 | 32450 | 371 |
| 337 | 20230706 | 135600 | 15413894500 | 32500 | 32550 | 32600 | 32500 | 846 |
| 338 | 20230706 | 135500 | 15386357350 | 32500 | 32500 | 32550 | 32450 | 581 |
| 339 | 20230706 | 135400 | 15367472050 | 32500 | 32600 | 32600 | 32450 | 1801 |
| 340 | 20230706 | 135300 | 15308890000 | 32500 | 32500 | 32650 | 32450 | 2187 |
| 341 | 20230706 | 135200 | 15237703850 | 32500 | 32500 | 32550 | 32450 | 2378 |
| 342 | 20230706 | 135100 | 15160440300 | 32500 | 32500 | 32500 | 32450 | 1217 |
| 343 | 20230706 | 135000 | 15120920700 | 32450 | 32350 | 32500 | 32300 | 2604 |
| 344 | 20230706 | 134900 | 15036534950 | 32350 | 32300 | 32350 | 32300 | 255 |
| 345 | 20230706 | 134800 | 15028290850 | 32300 | 32250 | 32350 | 32250 | 1013 |
| 346 | 20230706 | 134700 | 14995585850 | 32200 | 32150 | 32250 | 32150 | 839 |
| 347 | 20230706 | 134600 | 14968588700 | 32200 | 32150 | 32250 | 32000 | 938 |
| 348 | 20230706 | 134500 | 14938473150 | 32200 | 32150 | 32200 | 32100 | 704 |
| 349 | 20230706 | 134400 | 14915837200 | 32150 | 32150 | 32250 | 32100 | 726 |
| 350 | 20230706 | 134300 | 14892484000 | 32100 | 32100 | 32200 | 32000 | 584 |
| 351 | 20230706 | 134200 | 14873744000 | 32100 | 32050 | 32250 | 32050 | 854 |
| 352 | 20230706 | 134100 | 14846310900 | 32250 | 32200 | 32300 | 31950 | 2214 |
| 353 | 20230706 | 134000 | 14775229100 | 32200 | 32200 | 32250 | 32150 | 721 |
| 354 | 20230706 | 133900 | 14752001350 | 32250 | 32150 | 32250 | 32150 | 480 |
| 355 | 20230706 | 133800 | 14736546750 | 32000 | 32150 | 32300 | 32000 | 1827 |
| 356 | 20230706 | 133700 | 14677816900 | 32150 | 32200 | 32250 | 31900 | 2466 |
| 357 | 20230706 | 133600 | 14598807450 | 32050 | 32250 | 32250 | 32050 | 1119 |
| 358 | 20230706 | 133500 | 14562811100 | 32250 | 32100 | 32250 | 32100 | 975 |
| 359 | 20230706 | 133400 | 14531433400 | 32200 | 32100 | 32200 | 31850 | 1695 |
| 360 | 20230706 | 133300 | 14477108750 | 32200 | 32200 | 32200 | 32150 | 622 |
| 361 | 20230706 | 133200 | 14457097800 | 32200 | 32100 | 32300 | 32100 | 777 |
| 362 | 20230706 | 133100 | 14432064150 | 32100 | 32100 | 32200 | 31850 | 2188 |
| 363 | 20230706 | 133000 | 14362070000 | 32150 | 32200 | 32200 | 32050 | 1016 |
| 364 | 20230706 | 132900 | 14329417150 | 32200 | 32150 | 32250 | 32150 | 767 |
| 365 | 20230706 | 132800 | 14304708050 | 32150 | 32350 | 32350 | 32150 | 790 |
| 366 | 20230706 | 132700 | 14279201900 | 32200 | 32300 | 32400 | 32200 | 1335 |
| 367 | 20230706 | 132600 | 14236057150 | 32350 | 32350 | 32400 | 32250 | 713 |
| 368 | 20230706 | 132500 | 14212994350 | 32300 | 32300 | 32400 | 32150 | 1035 |
| 369 | 20230706 | 132400 | 14179566400 | 32250 | 32200 | 32300 | 32150 | 993 |
| 370 | 20230706 | 132300 | 14147552600 | 32200 | 32250 | 32250 | 32150 | 770 |
| 371 | 20230706 | 132200 | 14122754550 | 32250 | 32250 | 32350 | 32200 | 598 |
| 372 | 20230706 | 132100 | 14103472350 | 32250 | 32300 | 32350 | 32250 | 1465 |
| 373 | 20230706 | 132000 | 14056203600 | 32300 | 32200 | 32350 | 32150 | 726 |
| 374 | 20230706 | 131900 | 14032804500 | 32200 | 32250 | 32250 | 32200 | 782 |
| 375 | 20230706 | 131800 | 14007618000 | 32200 | 32350 | 32400 | 32200 | 1915 |
| 376 | 20230706 | 131700 | 13945726500 | 32400 | 32250 | 32400 | 32200 | 699 |
| 377 | 20230706 | 131600 | 13923140950 | 32300 | 32250 | 32300 | 32100 | 2113 |
| 378 | 20230706 | 131500 | 13855217050 | 32250 | 32150 | 32250 | 32150 | 499 |
| 379 | 20230706 | 131400 | 13839163600 | 32150 | 32200 | 32200 | 32150 | 359 |
| 380 | 20230706 | 131300 | 13827614600 | 32200 | 32100 | 32200 | 32050 | 780 |
| 381 | 20230706 | 131200 | 13802531300 | 32050 | 32050 | 32100 | 32050 | 586 |
| 382 | 20230706 | 131100 | 13783744000 | 32050 | 32050 | 32200 | 31950 | 1663 |
| 383 | 20230706 | 131000 | 13730478400 | 32050 | 31850 | 32100 | 31850 | 2735 |
| 384 | 20230706 | 130900 | 13643058600 | 31850 | 31900 | 32050 | 31800 | 7128 |
| 385 | 20230706 | 130800 | 13416077200 | 31850 | 31950 | 31950 | 31850 | 1363 |
| 386 | 20230706 | 130700 | 13372639850 | 31950 | 31900 | 32050 | 31850 | 1546 |
| 387 | 20230706 | 130600 | 13323239050 | 31900 | 32000 | 32050 | 31900 | 371 |
| 388 | 20230706 | 130500 | 13311375450 | 32000 | 31900 | 32000 | 31900 | 429 |
| 389 | 20230706 | 130400 | 13297680800 | 31950 | 31900 | 31950 | 31900 | 373 |
| 390 | 20230706 | 130300 | 13285777200 | 31900 | 31950 | 31950 | 31850 | 562 |
| 391 | 20230706 | 130200 | 13267845450 | 31900 | 32000 | 32100 | 31850 | 1036 |
| 392 | 20230706 | 130100 | 13234737250 | 32050 | 31950 | 32100 | 31950 | 950 |
| 393 | 20230706 | 130000 | 13204337300 | 31950 | 31900 | 31950 | 31850 | 463 |
| 394 | 20230706 | 125900 | 13189575200 | 31850 | 31900 | 32000 | 31850 | 2687 |
| 395 | 20230706 | 125800 | 13103921550 | 31950 | 31950 | 32000 | 31900 | 355 |
| 396 | 20230706 | 125700 | 13092593850 | 31950 | 31950 | 32050 | 31950 | 771 |
| 397 | 20230706 | 125600 | 13067944050 | 32000 | 32000 | 32000 | 31950 | 76 |
| 398 | 20230706 | 125500 | 13065515150 | 32000 | 31950 | 32000 | 31950 | 299 |
| 399 | 20230706 | 125400 | 13055957100 | 31950 | 31950 | 32000 | 31900 | 1080 |
| 400 | 20230706 | 125300 | 13021496600 | 31900 | 31950 | 32100 | 31900 | 2478 |
| 401 | 20230706 | 125200 | 12942279650 | 32000 | 31950 | 32000 | 31850 | 1049 |
| 402 | 20230706 | 125100 | 12908798300 | 31950 | 31950 | 32000 | 31900 | 501 |
| 403 | 20230706 | 125000 | 12892809850 | 31950 | 31950 | 32000 | 31900 | 649 |
| 404 | 20230706 | 124900 | 12872083550 | 31950 | 31950 | 32000 | 31900 | 963 |
| 405 | 20230706 | 124800 | 12841338300 | 31950 | 31950 | 31950 | 31900 | 580 |
| 406 | 20230706 | 124700 | 12822815050 | 31950 | 31950 | 31950 | 31900 | 297 |
| 407 | 20230706 | 124600 | 12813325950 | 31950 | 31950 | 32000 | 31900 | 580 |
| 408 | 20230706 | 124500 | 12794795050 | 31950 | 31950 | 32150 | 31950 | 1072 |
| 409 | 20230706 | 124400 | 12760457750 | 32000 | 32000 | 32000 | 31950 | 1088 |
| 410 | 20230706 | 124300 | 12725670300 | 32000 | 32000 | 32000 | 31950 | 396 |
| 411 | 20230706 | 124200 | 12713004350 | 32100 | 32100 | 32100 | 32000 | 367 |
| 412 | 20230706 | 124100 | 12701250450 | 32100 | 32100 | 32100 | 32000 | 362 |
| 413 | 20230706 | 124000 | 12689639750 | 32100 | 31950 | 32100 | 31900 | 840 |
| 414 | 20230706 | 123900 | 12662764950 | 31900 | 31950 | 31950 | 31900 | 248 |
| 415 | 20230706 | 123800 | 12654851000 | 31950 | 31950 | 32000 | 31900 | 252 |
| 416 | 20230706 | 123700 | 12646806250 | 31900 | 31950 | 32050 | 31900 | 1335 |
| 417 | 20230706 | 123600 | 12604171850 | 31950 | 31950 | 31950 | 31900 | 61 |
| 418 | 20230706 | 123500 | 12602224500 | 31900 | 31950 | 32000 | 31850 | 413 |
| 419 | 20230706 | 123400 | 12589037900 | 31900 | 31950 | 31950 | 31900 | 524 |
| 420 | 20230706 | 123300 | 12572317900 | 31950 | 31900 | 32050 | 31850 | 1217 |
| 421 | 20230706 | 123200 | 12533454500 | 31900 | 31950 | 32000 | 31900 | 506 |
| 422 | 20230706 | 123100 | 12517292300 | 31900 | 31900 | 32000 | 31850 | 293 |
| 423 | 20230706 | 123000 | 12507933050 | 31900 | 32100 | 32100 | 31900 | 1281 |
| 424 | 20230706 | 122900 | 12467031250 | 32050 | 31900 | 32250 | 31900 | 738 |
| 425 | 20230706 | 122800 | 12443337200 | 31900 | 32000 | 32000 | 31900 | 607 |
| 426 | 20230706 | 122700 | 12423962050 | 32000 | 31900 | 32000 | 31900 | 853 |
| 427 | 20230706 | 122600 | 12396744850 | 32000 | 32000 | 32100 | 32000 | 2215 |
| 428 | 20230706 | 122500 | 12325859900 | 32000 | 32000 | 32100 | 31900 | 1661 |
| 429 | 20230706 | 122400 | 12272747300 | 31950 | 31900 | 32000 | 31900 | 180 |
| 430 | 20230706 | 122300 | 12266997350 | 31900 | 32000 | 32000 | 31900 | 1157 |
| 431 | 20230706 | 122200 | 12230072300 | 32000 | 32000 | 32050 | 32000 | 119 |
| 432 | 20230706 | 122100 | 12226263050 | 31950 | 31950 | 32100 | 31900 | 766 |
| 433 | 20230706 | 122000 | 12201778950 | 31950 | 32000 | 32000 | 31900 | 1964 |
| 434 | 20230706 | 121900 | 12139061900 | 32000 | 32050 | 32100 | 31950 | 1668 |
| 435 | 20230706 | 121800 | 12085714450 | 32100 | 32100 | 32150 | 32050 | 707 |
| 436 | 20230706 | 121700 | 12063045150 | 32100 | 32150 | 32150 | 32100 | 607 |
| 437 | 20230706 | 121600 | 12043539400 | 32200 | 32200 | 32250 | 32150 | 225 |
| 438 | 20230706 | 121500 | 12036296150 | 32250 | 32200 | 32250 | 32200 | 214 |
| 439 | 20230706 | 121400 | 12029404650 | 32200 | 32300 | 32300 | 32200 | 481 |
| 440 | 20230706 | 121300 | 12013896250 | 32250 | 32200 | 32450 | 32200 | 766 |
| 441 | 20230706 | 121200 | 11989140150 | 32200 | 32200 | 32250 | 32200 | 132 |
| 442 | 20230706 | 121100 | 11984887300 | 32250 | 32250 | 32250 | 32200 | 142 |
| 443 | 20230706 | 121000 | 11980308300 | 32250 | 32100 | 32250 | 32100 | 558 |
| 444 | 20230706 | 120900 | 11962348000 | 32100 | 32150 | 32150 | 32050 | 327 |
| 445 | 20230706 | 120800 | 11951850900 | 32150 | 31950 | 32150 | 31950 | 296 |
| 446 | 20230706 | 120700 | 11942348150 | 32000 | 32150 | 32200 | 32000 | 6620 |
| 447 | 20230706 | 120600 | 11730090950 | 32200 | 32200 | 32250 | 32200 | 142 |
| 448 | 20230706 | 120500 | 11725516450 | 32300 | 32250 | 32450 | 32250 | 731 |
| 449 | 20230706 | 120400 | 11701881700 | 32250 | 32250 | 32250 | 32200 | 1094 |
| 450 | 20230706 | 120300 | 11666602950 | 32300 | 32150 | 32300 | 32150 | 764 |
| 451 | 20230706 | 120200 | 11642017800 | 32150 | 32200 | 32200 | 32150 | 145 |
| 452 | 20230706 | 120100 | 11637354900 | 32150 | 32150 | 32200 | 32150 | 181 |
| 453 | 20230706 | 120000 | 11631533450 | 32150 | 32200 | 32250 | 32150 | 1311 |
| 454 | 20230706 | 115900 | 11589312650 | 32200 | 32300 | 32300 | 32200 | 156 |
| 455 | 20230706 | 115800 | 11584283050 | 32250 | 32250 | 32250 | 32200 | 101 |
| 456 | 20230706 | 115700 | 11581028350 | 32250 | 32200 | 32500 | 32200 | 712 |
| 457 | 20230706 | 115600 | 11557997150 | 32200 | 32250 | 32300 | 32150 | 428 |
| 458 | 20230706 | 115500 | 11544220250 | 32250 | 32200 | 32300 | 32150 | 104 |
| 459 | 20230706 | 115400 | 11540866850 | 32200 | 32250 | 32250 | 32200 | 225 |
| 460 | 20230706 | 115300 | 11533620500 | 32250 | 32300 | 32300 | 32150 | 515 |
| 461 | 20230706 | 115200 | 11517039550 | 32250 | 32300 | 32300 | 32250 | 513 |
| 462 | 20230706 | 115100 | 11500495050 | 32300 | 32250 | 32350 | 32250 | 205 |
| 463 | 20230706 | 115000 | 11493868500 | 32200 | 32300 | 32350 | 32200 | 632 |
| 464 | 20230706 | 114900 | 11473480750 | 32400 | 32350 | 32500 | 32350 | 682 |
| 465 | 20230706 | 114800 | 11451396300 | 32350 | 32300 | 32350 | 32300 | 224 |
| 466 | 20230706 | 114700 | 11444159100 | 32250 | 32350 | 32350 | 32250 | 641 |
| 467 | 20230706 | 114600 | 11423445850 | 32300 | 32350 | 32350 | 32250 | 306 |
| 468 | 20230706 | 114500 | 11413570000 | 32200 | 32250 | 32350 | 32200 | 479 |
| 469 | 20230706 | 114400 | 11398127300 | 32250 | 32300 | 32300 | 32200 | 244 |
| 470 | 20230706 | 114300 | 11390259200 | 32250 | 32200 | 32300 | 32200 | 512 |
| 471 | 20230706 | 114200 | 11373746300 | 32250 | 32100 | 32250 | 32100 | 1140 |
| 472 | 20230706 | 114100 | 11337022200 | 32150 | 32100 | 32200 | 32100 | 554 |
| 473 | 20230706 | 114000 | 11319199950 | 32050 | 32100 | 32150 | 32050 | 615 |
| 474 | 20230706 | 113900 | 11299471050 | 32100 | 32200 | 32200 | 32100 | 315 |
| 475 | 20230706 | 113800 | 11289357200 | 32050 | 32200 | 32200 | 32050 | 505 |
| 476 | 20230706 | 113700 | 11273144650 | 32200 | 32200 | 32200 | 32150 | 408 |
| 477 | 20230706 | 113600 | 11260022050 | 32200 | 32200 | 32200 | 32150 | 445 |
| 478 | 20230706 | 113500 | 11245707950 | 32150 | 32100 | 32200 | 32050 | 1833 |
| 479 | 20230706 | 113400 | 11186870700 | 32050 | 32100 | 32100 | 32050 | 389 |
| 480 | 20230706 | 113300 | 11174403100 | 32050 | 32000 | 32100 | 32000 | 1280 |
| 481 | 20230706 | 113200 | 11133353300 | 32050 | 32000 | 32100 | 32000 | 410 |
| 482 | 20230706 | 113100 | 11120215200 | 32100 | 32000 | 32100 | 32000 | 498 |
| 483 | 20230706 | 113000 | 11104277400 | 31950 | 32000 | 32000 | 31850 | 692 |
| 484 | 20230706 | 112900 | 11082169350 | 32000 | 32000 | 32050 | 31900 | 962 |
| 485 | 20230706 | 112800 | 11051388350 | 32000 | 32050 | 32050 | 32000 | 294 |
| 486 | 20230706 | 112700 | 11041977850 | 31900 | 31900 | 32000 | 31850 | 2359 |
| 487 | 20230706 | 112600 | 10966637350 | 31900 | 31950 | 31950 | 31850 | 743 |
| 488 | 20230706 | 112500 | 10942920950 | 31950 | 31950 | 32100 | 31900 | 736 |
| 489 | 20230706 | 112400 | 10919385650 | 31900 | 31950 | 32000 | 31900 | 828 |
| 490 | 20230706 | 112300 | 10892953250 | 31950 | 31850 | 32000 | 31800 | 4308 |
| 491 | 20230706 | 112200 | 10755593850 | 31850 | 31900 | 31900 | 31800 | 946 |
| 492 | 20230706 | 112100 | 10725464950 | 31900 | 31950 | 31950 | 31800 | 3241 |
| 493 | 20230706 | 112000 | 10622179950 | 31950 | 32100 | 32100 | 31950 | 9384 |
| 494 | 20230706 | 111900 | 10321830300 | 32100 | 32100 | 32100 | 32050 | 1352 |
| 495 | 20230706 | 111800 | 10278497000 | 32050 | 32150 | 32200 | 32050 | 4686 |
| 496 | 20230706 | 111700 | 10127959500 | 32200 | 32150 | 32450 | 32150 | 722 |
| 497 | 20230706 | 111600 | 10104681450 | 32150 | 32200 | 32200 | 32150 | 594 |
| 498 | 20230706 | 111500 | 10085577750 | 32200 | 32200 | 32200 | 32150 | 744 |
| 499 | 20230706 | 111400 | 10061622450 | 32200 | 32150 | 32250 | 32150 | 1472 |
| 500 | 20230706 | 111300 | 10014229050 | 32150 | 32150 | 32200 | 32150 | 194 |
| 501 | 20230706 | 111200 | 10007991200 | 32150 | 32200 | 32200 | 32150 | 295 |
| 502 | 20230706 | 111100 | 9998505600 | 32200 | 32200 | 32250 | 32150 | 338 |
| 503 | 20230706 | 111000 | 9987628950 | 32250 | 32200 | 32300 | 32150 | 883 |
| 504 | 20230706 | 110900 | 9959211700 | 32150 | 32150 | 32350 | 32150 | 3042 |
| 505 | 20230706 | 110800 | 9861359300 | 32200 | 32250 | 32300 | 32150 | 666 |
| 506 | 20230706 | 110700 | 9839904800 | 32250 | 32200 | 32250 | 32200 | 889 |
| 507 | 20230706 | 110600 | 9811242800 | 32200 | 32200 | 32250 | 32200 | 957 |
| 508 | 20230706 | 110500 | 9780425450 | 32250 | 32300 | 32300 | 32250 | 220 |
| 509 | 20230706 | 110400 | 9773329050 | 32250 | 32350 | 32400 | 32250 | 251 |
| 510 | 20230706 | 110300 | 9765227350 | 32350 | 32400 | 32600 | 32350 | 316 |
| 511 | 20230706 | 110200 | 9754976900 | 32450 | 32400 | 32600 | 32400 | 985 |
| 512 | 20230706 | 110100 | 9722899250 | 32500 | 32300 | 32600 | 32250 | 1320 |
| 513 | 20230706 | 110000 | 9680107200 | 32250 | 32250 | 32300 | 32250 | 85 |
| 514 | 20230706 | 105900 | 9677364400 | 32250 | 32300 | 32300 | 32250 | 637 |
| 515 | 20230706 | 105800 | 9656817300 | 32400 | 32400 | 32400 | 32250 | 1411 |
| 516 | 20230706 | 105700 | 9611246650 | 32400 | 32400 | 32400 | 32350 | 313 |
| 517 | 20230706 | 105600 | 9601114900 | 32350 | 32400 | 32400 | 32350 | 399 |
| 518 | 20230706 | 105500 | 9588203000 | 32350 | 32400 | 32450 | 32350 | 670 |
| 519 | 20230706 | 105400 | 9566512300 | 32400 | 32400 | 32450 | 32350 | 214 |
| 520 | 20230706 | 105300 | 9559579600 | 32400 | 32350 | 32550 | 32350 | 1046 |
| 521 | 20230706 | 105200 | 9525653700 | 32350 | 32300 | 32350 | 32250 | 873 |
| 522 | 20230706 | 105100 | 9497479200 | 32300 | 32250 | 32300 | 32200 | 263 |
| 523 | 20230706 | 105000 | 9488997100 | 32250 | 32200 | 32250 | 32200 | 268 |
| 524 | 20230706 | 104900 | 9480359500 | 32250 | 32250 | 32250 | 32200 | 256 |
| 525 | 20230706 | 104800 | 9472111950 | 32250 | 32250 | 32300 | 32200 | 413 |
| 526 | 20230706 | 104700 | 9458793050 | 32200 | 32200 | 32250 | 32200 | 338 |
| 527 | 20230706 | 104600 | 9447903750 | 32250 | 32150 | 32250 | 32100 | 341 |
| 528 | 20230706 | 104500 | 9436928950 | 32150 | 32200 | 32350 | 32150 | 984 |
| 529 | 20230706 | 104400 | 9405221650 | 32200 | 32250 | 32300 | 32100 | 1101 |
| 530 | 20230706 | 104300 | 9369700100 | 32300 | 32150 | 32300 | 32000 | 2813 |
| 531 | 20230706 | 104200 | 9279443300 | 32150 | 32150 | 32150 | 32050 | 6577 |
| 532 | 20230706 | 104100 | 9068413600 | 32150 | 32200 | 32250 | 32150 | 1719 |
| 533 | 20230706 | 104000 | 9013089600 | 32250 | 32300 | 32350 | 32250 | 674 |
| 534 | 20230706 | 103900 | 8991345650 | 32400 | 32250 | 32400 | 32250 | 2553 |
| 535 | 20230706 | 103800 | 8908742800 | 32250 | 32350 | 32400 | 32200 | 1249 |
| 536 | 20230706 | 103700 | 8868445600 | 32400 | 32350 | 32450 | 32350 | 322 |
| 537 | 20230706 | 103600 | 8858010250 | 32350 | 32350 | 32350 | 32300 | 1086 |
| 538 | 20230706 | 103500 | 8822917900 | 32350 | 32300 | 32350 | 32250 | 494 |
| 539 | 20230706 | 103400 | 8806967850 | 32300 | 32250 | 32300 | 32250 | 601 |
| 540 | 20230706 | 103300 | 8787581200 | 32300 | 32350 | 32450 | 32300 | 552 |
| 541 | 20230706 | 103200 | 8769727800 | 32350 | 32450 | 32500 | 32350 | 478 |
| 542 | 20230706 | 103100 | 8754236950 | 32500 | 32400 | 32500 | 32350 | 1013 |
| 543 | 20230706 | 103000 | 8721387900 | 32500 | 32500 | 32500 | 32350 | 792 |
| 544 | 20230706 | 102900 | 8695695250 | 32500 | 32600 | 32700 | 32500 | 2356 |
| 545 | 20230706 | 102800 | 8618932550 | 32600 | 32600 | 32700 | 32550 | 806 |
| 546 | 20230706 | 102700 | 8592671550 | 32600 | 32750 | 32750 | 32600 | 402 |
| 547 | 20230706 | 102600 | 8579565800 | 32750 | 32600 | 32750 | 32550 | 636 |
| 548 | 20230706 | 102500 | 8558805400 | 32550 | 32500 | 32650 | 32500 | 908 |
| 549 | 20230706 | 102400 | 8529214700 | 32450 | 32550 | 32600 | 32450 | 1475 |
| 550 | 20230706 | 102300 | 8481226750 | 32600 | 32650 | 32650 | 32600 | 256 |
| 551 | 20230706 | 102200 | 8472876150 | 32600 | 32700 | 32800 | 32600 | 534 |
| 552 | 20230706 | 102100 | 8455416900 | 32650 | 32650 | 32800 | 32650 | 2638 |
| 553 | 20230706 | 102000 | 8369020850 | 32650 | 32700 | 32800 | 32650 | 413 |
| 554 | 20230706 | 101900 | 8355503000 | 32750 | 32600 | 32750 | 32600 | 441 |
| 555 | 20230706 | 101800 | 8341093800 | 32650 | 32500 | 32650 | 32450 | 814 |
| 556 | 20230706 | 101700 | 8314608800 | 32550 | 32550 | 32650 | 32350 | 3002 |
| 557 | 20230706 | 101600 | 8217034700 | 32550 | 32450 | 32600 | 32350 | 8944 |
| 558 | 20230706 | 101500 | 7927226900 | 32500 | 32400 | 32600 | 32400 | 809 |
| 559 | 20230706 | 101400 | 7900916450 | 32500 | 32200 | 32500 | 32200 | 1857 |
| 560 | 20230706 | 101300 | 7840889550 | 32200 | 32100 | 32200 | 32100 | 1712 |
| 561 | 20230706 | 101200 | 7785817900 | 32100 | 32400 | 32450 | 32050 | 5458 |
| 562 | 20230706 | 101100 | 7610129450 | 32400 | 32300 | 32400 | 32300 | 730 |
| 563 | 20230706 | 101000 | 7586515550 | 32300 | 32450 | 32450 | 32300 | 1217 |
| 564 | 20230706 | 100900 | 7547091100 | 32450 | 32350 | 32500 | 32350 | 932 |
| 565 | 20230706 | 100800 | 7516841500 | 32350 | 32200 | 32350 | 32200 | 712 |
| 566 | 20230706 | 100700 | 7493861650 | 32200 | 32300 | 32350 | 32150 | 238 |
| 567 | 20230706 | 100600 | 7486198100 | 32200 | 32200 | 32400 | 32200 | 3049 |
| 568 | 20230706 | 100500 | 7387882550 | 32200 | 32250 | 32300 | 32200 | 1438 |
| 569 | 20230706 | 100400 | 7341536500 | 32200 | 32100 | 32350 | 32000 | 3615 |
| 570 | 20230706 | 100300 | 7225325150 | 32050 | 32200 | 32350 | 32050 | 3021 |
| 571 | 20230706 | 100200 | 7128112650 | 32150 | 32200 | 32350 | 32050 | 10067 |
| 572 | 20230706 | 100100 | 6804620700 | 32200 | 32300 | 32450 | 32150 | 3120 |
| 573 | 20230706 | 100000 | 6704115750 | 32500 | 32500 | 32500 | 32250 | 7052 |
| 574 | 20230706 | 095900 | 6475757600 | 32500 | 32450 | 32600 | 32450 | 720 |
| 575 | 20230706 | 095800 | 6452389050 | 32450 | 32700 | 32700 | 32450 | 5772 |
| 576 | 20230706 | 095700 | 6264699800 | 32700 | 32800 | 32800 | 32650 | 1453 |
| 577 | 20230706 | 095600 | 6217197350 | 32800 | 32800 | 32850 | 32750 | 728 |
| 578 | 20230706 | 095500 | 6193348250 | 32800 | 32750 | 32800 | 32700 | 1371 |
| 579 | 20230706 | 095400 | 6148437850 | 32700 | 32550 | 32700 | 32450 | 2335 |
| 580 | 20230706 | 095300 | 6072478950 | 32550 | 32700 | 32700 | 32450 | 1242 |
| 581 | 20230706 | 095200 | 6032048650 | 32700 | 32700 | 32750 | 32550 | 3190 |
| 582 | 20230706 | 095100 | 5928044300 | 32750 | 32550 | 32750 | 32550 | 1968 |
| 583 | 20230706 | 095000 | 5863833600 | 32600 | 32450 | 32600 | 32450 | 1700 |
| 584 | 20230706 | 094900 | 5808570950 | 32450 | 32550 | 32600 | 32400 | 4527 |
| 585 | 20230706 | 094800 | 5661582000 | 32600 | 32600 | 32600 | 32500 | 1398 |
| 586 | 20230706 | 094700 | 5616062800 | 32600 | 32750 | 32800 | 32600 | 4148 |
| 587 | 20230706 | 094600 | 5480586900 | 32800 | 32700 | 32800 | 32600 | 1580 |
| 588 | 20230706 | 094500 | 5428966000 | 32700 | 32750 | 32750 | 32600 | 690 |
| 589 | 20230706 | 094400 | 5406439550 | 32700 | 32850 | 32850 | 32650 | 4899 |
| 590 | 20230706 | 094300 | 5246146400 | 32950 | 32800 | 32950 | 32800 | 2015 |
| 591 | 20230706 | 094200 | 5179910300 | 32750 | 32700 | 32750 | 32650 | 1143 |
| 592 | 20230706 | 094100 | 5142504700 | 32700 | 32650 | 32750 | 32600 | 1478 |
| 593 | 20230706 | 094000 | 5094235450 | 32600 | 32500 | 32700 | 32500 | 5151 |
| 594 | 20230706 | 093900 | 4926530400 | 32500 | 32650 | 32750 | 32450 | 1780 |
| 595 | 20230706 | 093800 | 4868534250 | 32650 | 32550 | 32700 | 32350 | 6215 |
| 596 | 20230706 | 093700 | 4666168550 | 32450 | 32800 | 32800 | 32450 | 11314 |
| 597 | 20230706 | 093600 | 4297477200 | 32800 | 32800 | 32850 | 32750 | 1261 |
| 598 | 20230706 | 093500 | 4256129850 | 32800 | 32900 | 32950 | 32750 | 2893 |
| 599 | 20230706 | 093400 | 4161152750 | 32950 | 32900 | 32950 | 32800 | 1425 |
| 600 | 20230706 | 093300 | 4114334600 | 32900 | 33050 | 33050 | 32850 | 2328 |
| 601 | 20230706 | 093200 | 4037479100 | 33050 | 32950 | 33050 | 32650 | 8794 |
| 602 | 20230706 | 093100 | 3748719450 | 33000 | 33000 | 33000 | 32800 | 4077 |
| 603 | 20230706 | 093000 | 3614501100 | 32950 | 33100 | 33150 | 32850 | 18945 |
| 604 | 20230706 | 092900 | 2989520800 | 33100 | 33200 | 33250 | 33100 | 7508 |
| 605 | 20230706 | 092800 | 2740699650 | 33250 | 33250 | 33250 | 33200 | 1382 |
| 606 | 20230706 | 092700 | 2694779450 | 33200 | 33300 | 33300 | 33200 | 5221 |
| 607 | 20230706 | 092600 | 2521084550 | 33300 | 33400 | 33400 | 33300 | 3044 |
| 608 | 20230706 | 092500 | 2419556650 | 33400 | 33400 | 33650 | 33350 | 1477 |
| 609 | 20230706 | 092400 | 2370222550 | 33400 | 33600 | 33750 | 33400 | 4335 |
| 610 | 20230706 | 092300 | 2224922000 | 33600 | 33750 | 34150 | 33600 | 5524 |
| 611 | 20230706 | 092200 | 2037724350 | 33800 | 33850 | 33950 | 33700 | 1413 |
| 612 | 20230706 | 092100 | 1989964650 | 33750 | 33600 | 33850 | 33600 | 1116 |
| 613 | 20230706 | 092000 | 1952329300 | 33600 | 33500 | 33850 | 33500 | 1303 |
| 614 | 20230706 | 091900 | 1908530000 | 33500 | 33350 | 33500 | 33350 | 721 |
| 615 | 20230706 | 091800 | 1884416900 | 33350 | 33550 | 33650 | 33350 | 3135 |
| 616 | 20230706 | 091700 | 1779480200 | 33550 | 33500 | 33650 | 33500 | 1182 |
| 617 | 20230706 | 091600 | 1739777900 | 33500 | 33550 | 33600 | 33400 | 1475 |
| 618 | 20230706 | 091500 | 1690356350 | 33600 | 33750 | 33950 | 33600 | 4018 |
| 619 | 20230706 | 091400 | 1554676300 | 33800 | 33400 | 33900 | 33400 | 2264 |
| 620 | 20230706 | 091300 | 1478191200 | 33400 | 33350 | 33600 | 33350 | 1779 |
| 621 | 20230706 | 091200 | 1418767900 | 33550 | 33350 | 33550 | 33350 | 1546 |
| 622 | 20230706 | 091100 | 1367131950 | 33350 | 33450 | 33450 | 33350 | 2496 |
| 623 | 20230706 | 091000 | 1283794350 | 33300 | 33400 | 33450 | 33200 | 4795 |
| 624 | 20230706 | 090900 | 1123975550 | 33400 | 33250 | 33400 | 33150 | 3806 |
| 625 | 20230706 | 090800 | 997415950 | 33200 | 33450 | 33450 | 33200 | 6820 |
| 626 | 20230706 | 090700 | 770016000 | 33450 | 33750 | 33850 | 33450 | 6263 |
| 627 | 20230706 | 090600 | 559651550 | 33850 | 33700 | 33850 | 33700 | 2074 |
| 628 | 20230706 | 090500 | 489644900 | 33700 | 33700 | 33800 | 33700 | 697 |
| 629 | 20230706 | 090400 | 466141200 | 33700 | 33800 | 33850 | 33700 | 574 |
| 630 | 20230706 | 090300 | 446762200 | 33800 | 33800 | 33850 | 33650 | 1584 |
| 631 | 20230706 | 090200 | 393314250 | 33800 | 33700 | 33800 | 33650 | 1098 |
| 632 | 20230706 | 090100 | 356344300 | 33650 | 34050 | 34050 | 33350 | 6969 |
| 633 | 20230706 | 090000 | 121297800 | 34000 | 34150 | 34150 | 34000 | 3535 |