34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 192100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 10262 |
| 3 | 20230706 | 192000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 4 | 20230706 | 191900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 5 | 20230706 | 191800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 6 | 20230706 | 191700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 7 | 20230706 | 191600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 8 | 20230706 | 191500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 9 | 20230706 | 191400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 10 | 20230706 | 191300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 11 | 20230706 | 191200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 12 | 20230706 | 191100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 13 | 20230706 | 191000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 14 | 20230706 | 190900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 15 | 20230706 | 190800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 16 | 20230706 | 190700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 17 | 20230706 | 190600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 18 | 20230706 | 190500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 19 | 20230706 | 190400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 20 | 20230706 | 190300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 21 | 20230706 | 190200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 22 | 20230706 | 190100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 23 | 20230706 | 190000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 24 | 20230706 | 185900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 25 | 20230706 | 185800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 26 | 20230706 | 185700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 27 | 20230706 | 185600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 28 | 20230706 | 185500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 29 | 20230706 | 185400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 30 | 20230706 | 185300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 31 | 20230706 | 185200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 32 | 20230706 | 185100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 10262 |
| 33 | 20230706 | 185000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 34 | 20230706 | 184900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 35 | 20230706 | 184800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 36 | 20230706 | 184700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 37 | 20230706 | 184600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 38 | 20230706 | 184500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 39 | 20230706 | 184400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 40 | 20230706 | 184300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 41 | 20230706 | 184200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 42 | 20230706 | 184100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 43 | 20230706 | 184000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 44 | 20230706 | 183900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 45 | 20230706 | 183800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 46 | 20230706 | 183700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 47 | 20230706 | 183600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 48 | 20230706 | 183500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 49 | 20230706 | 183400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 50 | 20230706 | 183300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 51 | 20230706 | 183200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 52 | 20230706 | 183100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 53 | 20230706 | 183000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 54 | 20230706 | 182900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 55 | 20230706 | 182800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 56 | 20230706 | 182700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 57 | 20230706 | 182600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 58 | 20230706 | 182500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 59 | 20230706 | 182400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 60 | 20230706 | 182300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 61 | 20230706 | 182200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 62 | 20230706 | 182100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 10262 |
| 63 | 20230706 | 182000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 64 | 20230706 | 181900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 65 | 20230706 | 181800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 66 | 20230706 | 181700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 67 | 20230706 | 181600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 68 | 20230706 | 181500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 69 | 20230706 | 181400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 70 | 20230706 | 181300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 71 | 20230706 | 181200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 72 | 20230706 | 181100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 73 | 20230706 | 181000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 74 | 20230706 | 180900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 75 | 20230706 | 180800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 76 | 20230706 | 180700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 77 | 20230706 | 180600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 78 | 20230706 | 180500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 79 | 20230706 | 180400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 80 | 20230706 | 180300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 81 | 20230706 | 180200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 82 | 20230706 | 180100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 83 | 20230706 | 180000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 84 | 20230706 | 175900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 85 | 20230706 | 175800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 86 | 20230706 | 175700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 87 | 20230706 | 175600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 88 | 20230706 | 175500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 89 | 20230706 | 175400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 90 | 20230706 | 175300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 91 | 20230706 | 175200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 92 | 20230706 | 175100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 10262 |
| 93 | 20230706 | 175000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 94 | 20230706 | 174900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 95 | 20230706 | 174800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 96 | 20230706 | 174700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 97 | 20230706 | 174600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 98 | 20230706 | 174500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 99 | 20230706 | 174400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 100 | 20230706 | 174300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 101 | 20230706 | 174200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 102 | 20230706 | 174100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 103 | 20230706 | 174000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 104 | 20230706 | 173900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 105 | 20230706 | 173800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 106 | 20230706 | 173700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 107 | 20230706 | 173600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 108 | 20230706 | 173500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 109 | 20230706 | 173400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 110 | 20230706 | 173300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 111 | 20230706 | 173200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 112 | 20230706 | 173100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 113 | 20230706 | 173000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 114 | 20230706 | 172900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 115 | 20230706 | 172800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 116 | 20230706 | 172700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 117 | 20230706 | 172600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 118 | 20230706 | 172500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 119 | 20230706 | 172400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 120 | 20230706 | 172300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 121 | 20230706 | 172200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 122 | 20230706 | 172100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 10262 |
| 123 | 20230706 | 172000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 124 | 20230706 | 171900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 125 | 20230706 | 171800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 126 | 20230706 | 171700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 127 | 20230706 | 171600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 128 | 20230706 | 171500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 129 | 20230706 | 171400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 130 | 20230706 | 171300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 131 | 20230706 | 171200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 132 | 20230706 | 171100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 133 | 20230706 | 171000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 134 | 20230706 | 170900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 135 | 20230706 | 170800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 136 | 20230706 | 170700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 137 | 20230706 | 170600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 138 | 20230706 | 170500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 139 | 20230706 | 170400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 140 | 20230706 | 170300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 141 | 20230706 | 170200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 142 | 20230706 | 170100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 143 | 20230706 | 170000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 144 | 20230706 | 165900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 145 | 20230706 | 165800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 146 | 20230706 | 165700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 147 | 20230706 | 165600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 148 | 20230706 | 165500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 149 | 20230706 | 165400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 150 | 20230706 | 165300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 151 | 20230706 | 165200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 152 | 20230706 | 165100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 10262 |
| 153 | 20230706 | 165000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 154 | 20230706 | 164900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 155 | 20230706 | 164800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 156 | 20230706 | 164700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 157 | 20230706 | 164600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 158 | 20230706 | 164500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 159 | 20230706 | 164400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 160 | 20230706 | 164300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 161 | 20230706 | 164200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 162 | 20230706 | 164100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 163 | 20230706 | 164000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 164 | 20230706 | 163900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 165 | 20230706 | 163800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 166 | 20230706 | 163700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 167 | 20230706 | 163600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 168 | 20230706 | 163500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 169 | 20230706 | 163400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 170 | 20230706 | 163300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 171 | 20230706 | 163200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 172 | 20230706 | 163100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 173 | 20230706 | 163000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 174 | 20230706 | 162900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 175 | 20230706 | 162800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 176 | 20230706 | 162700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 177 | 20230706 | 162600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 178 | 20230706 | 162500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 179 | 20230706 | 162400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 180 | 20230706 | 162300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 181 | 20230706 | 162200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 182 | 20230706 | 162100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 10262 |
| 183 | 20230706 | 162000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 184 | 20230706 | 161900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 185 | 20230706 | 161800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 186 | 20230706 | 161700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 187 | 20230706 | 161600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 188 | 20230706 | 161500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 189 | 20230706 | 161400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 190 | 20230706 | 161300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 191 | 20230706 | 161200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 192 | 20230706 | 161100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 193 | 20230706 | 161000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 194 | 20230706 | 160900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 195 | 20230706 | 160800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 196 | 20230706 | 160700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 197 | 20230706 | 160600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 198 | 20230706 | 160500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 199 | 20230706 | 160400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 200 | 20230706 | 160300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 201 | 20230706 | 160200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 202 | 20230706 | 160100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 203 | 20230706 | 160000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 204 | 20230706 | 155900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 205 | 20230706 | 155800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 206 | 20230706 | 155700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 207 | 20230706 | 155600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 208 | 20230706 | 155500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 209 | 20230706 | 155400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 210 | 20230706 | 155300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 211 | 20230706 | 155200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 212 | 20230706 | 155100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 10262 |
| 213 | 20230706 | 155000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 214 | 20230706 | 154900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 215 | 20230706 | 154800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 216 | 20230706 | 154700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 217 | 20230706 | 154600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 218 | 20230706 | 154500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 219 | 20230706 | 154400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 220 | 20230706 | 154300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 221 | 20230706 | 154200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 222 | 20230706 | 154100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 223 | 20230706 | 154000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 224 | 20230706 | 153900 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 225 | 20230706 | 153800 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 226 | 20230706 | 153700 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 227 | 20230706 | 153600 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 228 | 20230706 | 153500 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 229 | 20230706 | 153400 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 230 | 20230706 | 153300 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 231 | 20230706 | 153200 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 232 | 20230706 | 153100 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 233 | 20230706 | 153000 | 12525629200 | 30850 | 30850 | 30850 | 30850 | 10262 |
| 234 | 20230706 | 152900 | 12209046500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 235 | 20230706 | 152800 | 12209046500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 236 | 20230706 | 152700 | 12209046500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 237 | 20230706 | 152600 | 12209046500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 238 | 20230706 | 152500 | 12209046500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 239 | 20230706 | 152400 | 12209046500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 240 | 20230706 | 152300 | 12209046500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 241 | 20230706 | 152200 | 12209046500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 242 | 20230706 | 152100 | 12209046500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 243 | 20230706 | 152000 | 12209046500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 244 | 20230706 | 151900 | 12209046500 | 30950 | 30800 | 30950 | 30800 | 1091 |
| 245 | 20230706 | 151800 | 12175407400 | 30800 | 30850 | 30850 | 30800 | 887 |
| 246 | 20230706 | 151700 | 12148063250 | 30850 | 30800 | 30850 | 30800 | 1045 |
| 247 | 20230706 | 151600 | 12115862400 | 30800 | 30800 | 30850 | 30750 | 3526 |
| 248 | 20230706 | 151500 | 12007265200 | 30800 | 30900 | 30900 | 30800 | 1141 |
| 249 | 20230706 | 151400 | 11972071350 | 30850 | 30850 | 30900 | 30850 | 266 |
| 250 | 20230706 | 151300 | 11963862850 | 30850 | 30800 | 30900 | 30800 | 746 |
| 251 | 20230706 | 151200 | 11940856350 | 30850 | 30800 | 31000 | 30750 | 3482 |
| 252 | 20230706 | 151100 | 11833322350 | 30750 | 30850 | 30850 | 30750 | 1916 |
| 253 | 20230706 | 151000 | 11774293300 | 30800 | 30850 | 30850 | 30800 | 2584 |
| 254 | 20230706 | 150900 | 11694683700 | 30900 | 30850 | 30900 | 30800 | 2237 |
| 255 | 20230706 | 150800 | 11625671000 | 30900 | 30900 | 30900 | 30850 | 1783 |
| 256 | 20230706 | 150700 | 11570630650 | 30900 | 30900 | 30900 | 30850 | 723 |
| 257 | 20230706 | 150600 | 11548301400 | 30900 | 30900 | 30950 | 30900 | 350 |
| 258 | 20230706 | 150500 | 11537485800 | 30900 | 30950 | 30950 | 30900 | 769 |
| 259 | 20230706 | 150400 | 11513720550 | 30950 | 30900 | 31000 | 30850 | 2724 |
| 260 | 20230706 | 150300 | 11429522200 | 30900 | 30850 | 30900 | 30850 | 212 |
| 261 | 20230706 | 150200 | 11422979100 | 30850 | 30850 | 30900 | 30850 | 2466 |
| 262 | 20230706 | 150100 | 11346901000 | 30850 | 30950 | 30950 | 30850 | 3306 |
| 263 | 20230706 | 150000 | 11244726550 | 30950 | 31000 | 31050 | 30950 | 3038 |
| 264 | 20230706 | 145900 | 11150614900 | 31000 | 31000 | 31050 | 31000 | 447 |
| 265 | 20230706 | 145800 | 11136756650 | 31000 | 31000 | 31050 | 31000 | 318 |
| 266 | 20230706 | 145700 | 11126895950 | 31000 | 31000 | 31050 | 30950 | 566 |
| 267 | 20230706 | 145600 | 11109350700 | 30950 | 31050 | 31050 | 30950 | 6097 |
| 268 | 20230706 | 145500 | 10920336050 | 31050 | 31050 | 31050 | 31050 | 2057 |
| 269 | 20230706 | 145400 | 10856466200 | 31050 | 31050 | 31100 | 31050 | 337 |
| 270 | 20230706 | 145300 | 10845994050 | 31100 | 31050 | 31100 | 31050 | 143 |
| 271 | 20230706 | 145200 | 10841552900 | 31050 | 31050 | 31100 | 31050 | 273 |
| 272 | 20230706 | 145100 | 10833075550 | 31050 | 31100 | 31100 | 31050 | 1080 |
| 273 | 20230706 | 145000 | 10799536400 | 31050 | 31050 | 31100 | 31050 | 276 |
| 274 | 20230706 | 144900 | 10790964550 | 31100 | 31100 | 31100 | 31050 | 388 |
| 275 | 20230706 | 144800 | 10778909000 | 31050 | 31050 | 31100 | 31050 | 545 |
| 276 | 20230706 | 144700 | 10761982050 | 31050 | 31050 | 31050 | 31050 | 91 |
| 277 | 20230706 | 144600 | 10759156500 | 31100 | 31100 | 31100 | 31050 | 711 |
| 278 | 20230706 | 144500 | 10737047250 | 31100 | 31100 | 31150 | 31100 | 203 |
| 279 | 20230706 | 144400 | 10730729550 | 31150 | 31100 | 31150 | 31100 | 134 |
| 280 | 20230706 | 144300 | 10726561650 | 31100 | 31050 | 31100 | 31050 | 936 |
| 281 | 20230706 | 144200 | 10697460600 | 31050 | 31050 | 31050 | 31050 | 214 |
| 282 | 20230706 | 144100 | 10690815900 | 31050 | 31050 | 31100 | 31050 | 106 |
| 283 | 20230706 | 144000 | 10687523650 | 31100 | 31000 | 31100 | 31000 | 381 |
| 284 | 20230706 | 143900 | 10675695850 | 31050 | 31050 | 31050 | 31000 | 1554 |
| 285 | 20230706 | 143800 | 10627474150 | 31050 | 31100 | 31100 | 31050 | 456 |
| 286 | 20230706 | 143700 | 10613315050 | 31100 | 31050 | 31100 | 31050 | 834 |
| 287 | 20230706 | 143600 | 10587417850 | 31050 | 31050 | 31100 | 31050 | 359 |
| 288 | 20230706 | 143500 | 10576261700 | 31000 | 31100 | 31100 | 31000 | 2366 |
| 289 | 20230706 | 143400 | 10502784350 | 31100 | 31050 | 31150 | 31050 | 353 |
| 290 | 20230706 | 143300 | 10491806800 | 31100 | 31100 | 31100 | 31050 | 3248 |
| 291 | 20230706 | 143200 | 10390919100 | 31100 | 31050 | 31100 | 31050 | 442 |
| 292 | 20230706 | 143100 | 10377176750 | 31050 | 31100 | 31150 | 31050 | 1917 |
| 293 | 20230706 | 143000 | 10317550400 | 31100 | 31100 | 31150 | 31050 | 575 |
| 294 | 20230706 | 142900 | 10299649350 | 31100 | 31100 | 31150 | 31050 | 780 |
| 295 | 20230706 | 142800 | 10275392200 | 31150 | 31100 | 31150 | 31100 | 557 |
| 296 | 20230706 | 142700 | 10258068400 | 31100 | 31100 | 31150 | 31100 | 2202 |
| 297 | 20230706 | 142600 | 10189585450 | 31150 | 31150 | 31150 | 31100 | 663 |
| 298 | 20230706 | 142500 | 10168938150 | 31150 | 31150 | 31200 | 31150 | 596 |
| 299 | 20230706 | 142400 | 10150371250 | 31150 | 31150 | 31200 | 31100 | 1655 |
| 300 | 20230706 | 142300 | 10098818050 | 31150 | 31100 | 31150 | 31100 | 409 |
| 301 | 20230706 | 142200 | 10086084150 | 31100 | 31100 | 31150 | 31100 | 2712 |
| 302 | 20230706 | 142100 | 10001613050 | 31150 | 31150 | 31150 | 31100 | 468 |
| 303 | 20230706 | 142000 | 9987040500 | 31150 | 31150 | 31150 | 31150 | 600 |
| 304 | 20230706 | 141900 | 9968350500 | 31150 | 31150 | 31200 | 31100 | 3295 |
| 305 | 20230706 | 141800 | 9865651150 | 31150 | 31150 | 31150 | 31150 | 236 |
| 306 | 20230706 | 141700 | 9858299750 | 31150 | 31200 | 31200 | 31150 | 246 |
| 307 | 20230706 | 141600 | 9850625800 | 31200 | 31250 | 31250 | 31150 | 144 |
| 308 | 20230706 | 141500 | 9846132950 | 31250 | 31200 | 31250 | 31150 | 396 |
| 309 | 20230706 | 141400 | 9833767500 | 31200 | 31200 | 31200 | 31150 | 388 |
| 310 | 20230706 | 141300 | 9821662900 | 31200 | 31200 | 31200 | 31200 | 151 |
| 311 | 20230706 | 141200 | 9816951700 | 31200 | 31200 | 31250 | 31200 | 184 |
| 312 | 20230706 | 141100 | 9811210750 | 31200 | 31200 | 31250 | 31200 | 314 |
| 313 | 20230706 | 141000 | 9801410050 | 31200 | 31200 | 31250 | 31200 | 243 |
| 314 | 20230706 | 140900 | 9793828350 | 31200 | 31200 | 31250 | 31200 | 291 |
| 315 | 20230706 | 140800 | 9784749050 | 31200 | 31200 | 31200 | 31200 | 126 |
| 316 | 20230706 | 140700 | 9780817850 | 31200 | 31200 | 31250 | 31200 | 209 |
| 317 | 20230706 | 140600 | 9774295150 | 31200 | 31150 | 31250 | 31150 | 516 |
| 318 | 20230706 | 140500 | 9758197550 | 31150 | 31150 | 31150 | 31150 | 164 |
| 319 | 20230706 | 140400 | 9753088950 | 31150 | 31250 | 31250 | 31150 | 4032 |
| 320 | 20230706 | 140300 | 9627329100 | 31250 | 31250 | 31250 | 31200 | 666 |
| 321 | 20230706 | 140200 | 9606521850 | 31250 | 31250 | 31250 | 31250 | 144 |
| 322 | 20230706 | 140100 | 9602021850 | 31250 | 31300 | 31300 | 31250 | 360 |
| 323 | 20230706 | 140000 | 9590763650 | 31300 | 31300 | 31350 | 31250 | 420 |
| 324 | 20230706 | 135900 | 9577621950 | 31250 | 31250 | 31250 | 31250 | 130 |
| 325 | 20230706 | 135800 | 9573559450 | 31250 | 31250 | 31300 | 31250 | 356 |
| 326 | 20230706 | 135700 | 9562426050 | 31250 | 31250 | 31350 | 31250 | 457 |
| 327 | 20230706 | 135600 | 9548136700 | 31250 | 31250 | 31300 | 31250 | 466 |
| 328 | 20230706 | 135500 | 9533558150 | 31250 | 31250 | 31300 | 31250 | 401 |
| 329 | 20230706 | 135400 | 9521014450 | 31250 | 31350 | 31350 | 31250 | 208 |
| 330 | 20230706 | 135300 | 9514507350 | 31350 | 31250 | 31350 | 31250 | 534 |
| 331 | 20230706 | 135200 | 9497817400 | 31350 | 31250 | 31350 | 31250 | 1048 |
| 332 | 20230706 | 135100 | 9465029900 | 31250 | 31250 | 31300 | 31250 | 211 |
| 333 | 20230706 | 135000 | 9458435950 | 31250 | 31200 | 31300 | 31200 | 254 |
| 334 | 20230706 | 134900 | 9450497400 | 31200 | 31200 | 31300 | 31200 | 657 |
| 335 | 20230706 | 134800 | 9429971600 | 31200 | 31200 | 31250 | 31200 | 227 |
| 336 | 20230706 | 134700 | 9422888050 | 31200 | 31200 | 31250 | 31200 | 504 |
| 337 | 20230706 | 134600 | 9407160750 | 31200 | 31200 | 31250 | 31200 | 299 |
| 338 | 20230706 | 134500 | 9397828100 | 31250 | 31200 | 31250 | 31150 | 273 |
| 339 | 20230706 | 134400 | 9389312950 | 31200 | 31150 | 31200 | 31150 | 307 |
| 340 | 20230706 | 134300 | 9379737400 | 31150 | 31150 | 31200 | 31150 | 717 |
| 341 | 20230706 | 134200 | 9357372350 | 31150 | 31250 | 31250 | 31150 | 261 |
| 342 | 20230706 | 134100 | 9349242000 | 31250 | 31200 | 31250 | 31150 | 904 |
| 343 | 20230706 | 134000 | 9321035100 | 31150 | 31150 | 31200 | 31150 | 1704 |
| 344 | 20230706 | 133900 | 9267881550 | 31200 | 31100 | 31200 | 31100 | 457 |
| 345 | 20230706 | 133800 | 9253635550 | 31100 | 31150 | 31150 | 31100 | 244 |
| 346 | 20230706 | 133700 | 9246044300 | 31150 | 31150 | 31200 | 31150 | 799 |
| 347 | 20230706 | 133600 | 9221154350 | 31150 | 31150 | 31200 | 31100 | 1152 |
| 348 | 20230706 | 133500 | 9185272500 | 31100 | 31150 | 31150 | 31100 | 144 |
| 349 | 20230706 | 133400 | 9180786950 | 31150 | 31100 | 31150 | 31100 | 173 |
| 350 | 20230706 | 133300 | 9175401350 | 31150 | 31050 | 31150 | 31050 | 1026 |
| 351 | 20230706 | 133200 | 9143518650 | 31050 | 31100 | 31150 | 31050 | 1660 |
| 352 | 20230706 | 133100 | 9091928700 | 31100 | 31100 | 31150 | 31100 | 543 |
| 353 | 20230706 | 133000 | 9075029750 | 31150 | 31200 | 31200 | 31100 | 539 |
| 354 | 20230706 | 132900 | 9058263850 | 31100 | 31100 | 31200 | 31050 | 3524 |
| 355 | 20230706 | 132800 | 8948623050 | 31100 | 31100 | 31150 | 31100 | 2647 |
| 356 | 20230706 | 132700 | 8866301250 | 31100 | 31150 | 31150 | 31100 | 1697 |
| 357 | 20230706 | 132600 | 8813440700 | 31150 | 31150 | 31200 | 31150 | 304 |
| 358 | 20230706 | 132500 | 8803967400 | 31150 | 31150 | 31200 | 31150 | 558 |
| 359 | 20230706 | 132400 | 8786585650 | 31200 | 31250 | 31250 | 31200 | 358 |
| 360 | 20230706 | 132300 | 8775414850 | 31150 | 31200 | 31200 | 31150 | 814 |
| 361 | 20230706 | 132200 | 8750029700 | 31200 | 31200 | 31200 | 31200 | 540 |
| 362 | 20230706 | 132100 | 8733181700 | 31200 | 31150 | 31250 | 31150 | 1377 |
| 363 | 20230706 | 132000 | 8690224450 | 31150 | 31200 | 31200 | 31150 | 1524 |
| 364 | 20230706 | 131900 | 8642742000 | 31200 | 31200 | 31200 | 31200 | 914 |
| 365 | 20230706 | 131800 | 8614225200 | 31200 | 31250 | 31250 | 31200 | 904 |
| 366 | 20230706 | 131700 | 8586018950 | 31150 | 31150 | 31200 | 31150 | 4259 |
| 367 | 20230706 | 131600 | 8453220000 | 31200 | 31200 | 31250 | 31150 | 933 |
| 368 | 20230706 | 131500 | 8424107950 | 31250 | 31200 | 31250 | 31200 | 1590 |
| 369 | 20230706 | 131400 | 8374494250 | 31200 | 31250 | 31250 | 31200 | 545 |
| 370 | 20230706 | 131300 | 8357467350 | 31250 | 31200 | 31250 | 31200 | 381 |
| 371 | 20230706 | 131200 | 8345568950 | 31250 | 31200 | 31250 | 31200 | 266 |
| 372 | 20230706 | 131100 | 8337263050 | 31200 | 31200 | 31200 | 31200 | 189 |
| 373 | 20230706 | 131000 | 8331366250 | 31250 | 31200 | 31250 | 31200 | 715 |
| 374 | 20230706 | 130900 | 8309057550 | 31200 | 31250 | 31250 | 31200 | 307 |
| 375 | 20230706 | 130800 | 8299479050 | 31250 | 31250 | 31300 | 31200 | 1945 |
| 376 | 20230706 | 130700 | 8238696700 | 31250 | 31300 | 31300 | 31250 | 2667 |
| 377 | 20230706 | 130600 | 8155222050 | 31300 | 31350 | 31350 | 31300 | 77 |
| 378 | 20230706 | 130500 | 8152811450 | 31350 | 31350 | 31350 | 31300 | 289 |
| 379 | 20230706 | 130400 | 8143759450 | 31350 | 31350 | 31400 | 31350 | 797 |
| 380 | 20230706 | 130300 | 8118773450 | 31400 | 31350 | 31400 | 31300 | 3338 |
| 381 | 20230706 | 130200 | 8014138700 | 31350 | 31400 | 31400 | 31350 | 1223 |
| 382 | 20230706 | 130100 | 7975776050 | 31350 | 31350 | 31400 | 31350 | 323 |
| 383 | 20230706 | 130000 | 7965642200 | 31350 | 31350 | 31400 | 31350 | 543 |
| 384 | 20230706 | 125900 | 7948610550 | 31350 | 31350 | 31350 | 31350 | 334 |
| 385 | 20230706 | 125800 | 7938139650 | 31350 | 31300 | 31350 | 31300 | 453 |
| 386 | 20230706 | 125700 | 7923949550 | 31350 | 31350 | 31350 | 31300 | 367 |
| 387 | 20230706 | 125600 | 7912446450 | 31350 | 31350 | 31350 | 31300 | 292 |
| 388 | 20230706 | 125500 | 7903295600 | 31350 | 31350 | 31350 | 31300 | 487 |
| 389 | 20230706 | 125400 | 7888039850 | 31300 | 31350 | 31400 | 31300 | 2815 |
| 390 | 20230706 | 125300 | 7799824550 | 31400 | 31400 | 31450 | 31350 | 1593 |
| 391 | 20230706 | 125200 | 7749825250 | 31400 | 31400 | 31450 | 31400 | 261 |
| 392 | 20230706 | 125100 | 7741627750 | 31400 | 31400 | 31450 | 31400 | 256 |
| 393 | 20230706 | 125000 | 7733589250 | 31450 | 31450 | 31450 | 31400 | 128 |
| 394 | 20230706 | 124900 | 7729567000 | 31400 | 31400 | 31400 | 31400 | 352 |
| 395 | 20230706 | 124800 | 7718514200 | 31400 | 31400 | 31450 | 31400 | 1003 |
| 396 | 20230706 | 124700 | 7687019650 | 31400 | 31400 | 31450 | 31400 | 220 |
| 397 | 20230706 | 124600 | 7680110650 | 31450 | 31400 | 31450 | 31400 | 197 |
| 398 | 20230706 | 124500 | 7673924550 | 31400 | 31400 | 31450 | 31400 | 569 |
| 399 | 20230706 | 124400 | 7656034350 | 31500 | 31400 | 31500 | 31400 | 336 |
| 400 | 20230706 | 124300 | 7645463750 | 31400 | 31450 | 31500 | 31400 | 155 |
| 401 | 20230706 | 124200 | 7640596500 | 31400 | 31450 | 31450 | 31400 | 323 |
| 402 | 20230706 | 124100 | 7630440150 | 31450 | 31400 | 31450 | 31400 | 377 |
| 403 | 20230706 | 124000 | 7618591050 | 31400 | 31450 | 31500 | 31400 | 194 |
| 404 | 20230706 | 123900 | 7612493000 | 31450 | 31400 | 31500 | 31400 | 213 |
| 405 | 20230706 | 123800 | 7605793300 | 31400 | 31450 | 31450 | 31400 | 354 |
| 406 | 20230706 | 123700 | 7594663950 | 31450 | 31450 | 31500 | 31400 | 475 |
| 407 | 20230706 | 123600 | 7579724750 | 31450 | 31450 | 31450 | 31450 | 194 |
| 408 | 20230706 | 123500 | 7573623450 | 31450 | 31450 | 31500 | 31450 | 296 |
| 409 | 20230706 | 123400 | 7564305650 | 31450 | 31450 | 31450 | 31450 | 205 |
| 410 | 20230706 | 123300 | 7557858400 | 31450 | 31400 | 31450 | 31400 | 550 |
| 411 | 20230706 | 123200 | 7540567100 | 31400 | 31450 | 31450 | 31400 | 427 |
| 412 | 20230706 | 123100 | 7527140300 | 31450 | 31450 | 31500 | 31450 | 1151 |
| 413 | 20230706 | 123000 | 7490941200 | 31500 | 31500 | 31500 | 31500 | 2258 |
| 414 | 20230706 | 122900 | 7419814200 | 31500 | 31550 | 31550 | 31500 | 525 |
| 415 | 20230706 | 122800 | 7403261550 | 31550 | 31550 | 31550 | 31550 | 1672 |
| 416 | 20230706 | 122700 | 7350509950 | 31550 | 31550 | 31600 | 31550 | 651 |
| 417 | 20230706 | 122600 | 7329942700 | 31600 | 31600 | 31600 | 31550 | 797 |
| 418 | 20230706 | 122500 | 7304770000 | 31600 | 31600 | 31650 | 31600 | 505 |
| 419 | 20230706 | 122400 | 7288811400 | 31650 | 31600 | 31650 | 31600 | 352 |
| 420 | 20230706 | 122300 | 7277687050 | 31600 | 31600 | 31650 | 31600 | 294 |
| 421 | 20230706 | 122200 | 7268388150 | 31600 | 31600 | 31650 | 31600 | 294 |
| 422 | 20230706 | 122100 | 7259091850 | 31600 | 31600 | 31650 | 31600 | 220 |
| 423 | 20230706 | 122000 | 7252135650 | 31600 | 31600 | 31600 | 31600 | 178 |
| 424 | 20230706 | 121900 | 7246510850 | 31600 | 31600 | 31650 | 31600 | 158 |
| 425 | 20230706 | 121800 | 7241517700 | 31600 | 31600 | 31650 | 31600 | 149 |
| 426 | 20230706 | 121700 | 7236809050 | 31600 | 31600 | 31650 | 31600 | 139 |
| 427 | 20230706 | 121600 | 7232415900 | 31600 | 31600 | 31600 | 31600 | 427 |
| 428 | 20230706 | 121500 | 7218922700 | 31650 | 31600 | 31650 | 31600 | 128 |
| 429 | 20230706 | 121400 | 7214877700 | 31600 | 31600 | 31600 | 31600 | 277 |
| 430 | 20230706 | 121300 | 7206124500 | 31600 | 31650 | 31650 | 31600 | 665 |
| 431 | 20230706 | 121200 | 7185091600 | 31650 | 31650 | 31650 | 31650 | 125 |
| 432 | 20230706 | 121100 | 7181135350 | 31650 | 31650 | 31700 | 31650 | 532 |
| 433 | 20230706 | 121000 | 7164297500 | 31650 | 31650 | 31700 | 31650 | 468 |
| 434 | 20230706 | 120900 | 7149471850 | 31650 | 31650 | 31700 | 31650 | 278 |
| 435 | 20230706 | 120800 | 7140663600 | 31700 | 31700 | 31700 | 31650 | 225 |
| 436 | 20230706 | 120700 | 7133536950 | 31700 | 31750 | 31750 | 31650 | 142 |
| 437 | 20230706 | 120600 | 7129036600 | 31700 | 31700 | 31700 | 31700 | 211 |
| 438 | 20230706 | 120500 | 7122347900 | 31700 | 31700 | 31700 | 31700 | 87 |
| 439 | 20230706 | 120400 | 7119590000 | 31750 | 31700 | 31750 | 31700 | 169 |
| 440 | 20230706 | 120300 | 7114231800 | 31700 | 31650 | 31700 | 31650 | 224 |
| 441 | 20230706 | 120200 | 7107134350 | 31750 | 31650 | 31750 | 31650 | 155 |
| 442 | 20230706 | 120100 | 7102227500 | 31650 | 31650 | 31750 | 31650 | 164 |
| 443 | 20230706 | 120000 | 7097036300 | 31650 | 31600 | 31750 | 31600 | 4246 |
| 444 | 20230706 | 115900 | 6962451950 | 31600 | 31600 | 31650 | 31600 | 303 |
| 445 | 20230706 | 115800 | 6952869350 | 31600 | 31650 | 31650 | 31600 | 178 |
| 446 | 20230706 | 115700 | 6947241700 | 31650 | 31650 | 31650 | 31600 | 404 |
| 447 | 20230706 | 115600 | 6934456100 | 31650 | 31650 | 31700 | 31650 | 194 |
| 448 | 20230706 | 115500 | 6928313700 | 31650 | 31650 | 31700 | 31650 | 228 |
| 449 | 20230706 | 115400 | 6921093700 | 31650 | 31650 | 31650 | 31650 | 84 |
| 450 | 20230706 | 115300 | 6918435100 | 31650 | 31650 | 31650 | 31650 | 306 |
| 451 | 20230706 | 115200 | 6908750200 | 31650 | 31650 | 31650 | 31650 | 143 |
| 452 | 20230706 | 115100 | 6904224250 | 31700 | 31600 | 31700 | 31600 | 125 |
| 453 | 20230706 | 115000 | 6900271550 | 31600 | 31600 | 31650 | 31600 | 91 |
| 454 | 20230706 | 114900 | 6897395850 | 31600 | 31650 | 31700 | 31600 | 589 |
| 455 | 20230706 | 114800 | 6878741050 | 31650 | 31600 | 31650 | 31600 | 36 |
| 456 | 20230706 | 114700 | 6877603000 | 31650 | 31600 | 31650 | 31600 | 208 |
| 457 | 20230706 | 114600 | 6871024500 | 31650 | 31600 | 31650 | 31600 | 182 |
| 458 | 20230706 | 114500 | 6865272250 | 31600 | 31600 | 31600 | 31600 | 27 |
| 459 | 20230706 | 114400 | 6864419050 | 31650 | 31650 | 31650 | 31650 | 189 |
| 460 | 20230706 | 114300 | 6858437200 | 31650 | 31650 | 31650 | 31600 | 330 |
| 461 | 20230706 | 114200 | 6847994050 | 31600 | 31650 | 31700 | 31600 | 264 |
| 462 | 20230706 | 114100 | 6839638450 | 31650 | 31650 | 31700 | 31600 | 463 |
| 463 | 20230706 | 114000 | 6824966550 | 31650 | 31700 | 31700 | 31600 | 206 |
| 464 | 20230706 | 113900 | 6818449400 | 31650 | 31600 | 31650 | 31600 | 497 |
| 465 | 20230706 | 113800 | 6802728650 | 31600 | 31600 | 31600 | 31600 | 134 |
| 466 | 20230706 | 113700 | 6798494250 | 31600 | 31600 | 31600 | 31600 | 722 |
| 467 | 20230706 | 113600 | 6775679050 | 31600 | 31600 | 31600 | 31600 | 94 |
| 468 | 20230706 | 113500 | 6772708650 | 31650 | 31600 | 31650 | 31600 | 378 |
| 469 | 20230706 | 113400 | 6760757050 | 31600 | 31650 | 31650 | 31600 | 243 |
| 470 | 20230706 | 113300 | 6753067450 | 31650 | 31650 | 31750 | 31600 | 2411 |
| 471 | 20230706 | 113200 | 6676811800 | 31750 | 31750 | 31750 | 31700 | 1181 |
| 472 | 20230706 | 113100 | 6639358350 | 31700 | 31700 | 31700 | 31700 | 190 |
| 473 | 20230706 | 113000 | 6633335350 | 31700 | 31700 | 31700 | 31700 | 86 |
| 474 | 20230706 | 112900 | 6630609150 | 31700 | 31700 | 31700 | 31700 | 111 |
| 475 | 20230706 | 112800 | 6627090450 | 31700 | 31700 | 31750 | 31700 | 789 |
| 476 | 20230706 | 112700 | 6602079000 | 31750 | 31750 | 31750 | 31700 | 60 |
| 477 | 20230706 | 112600 | 6600175350 | 31750 | 31700 | 31750 | 31700 | 173 |
| 478 | 20230706 | 112500 | 6594687150 | 31700 | 31700 | 31750 | 31700 | 113 |
| 479 | 20230706 | 112400 | 6591105000 | 31700 | 31700 | 31700 | 31700 | 87 |
| 480 | 20230706 | 112300 | 6588347100 | 31700 | 31700 | 31700 | 31700 | 269 |
| 481 | 20230706 | 112200 | 6579819800 | 31700 | 31750 | 31750 | 31700 | 619 |
| 482 | 20230706 | 112100 | 6560193050 | 31750 | 31750 | 31800 | 31750 | 388 |
| 483 | 20230706 | 112000 | 6547873950 | 31750 | 31750 | 31750 | 31750 | 287 |
| 484 | 20230706 | 111900 | 6538761700 | 31800 | 31750 | 31800 | 31750 | 697 |
| 485 | 20230706 | 111800 | 6516601400 | 31700 | 31750 | 31800 | 31700 | 1303 |
| 486 | 20230706 | 111700 | 6475222400 | 31750 | 31700 | 31750 | 31700 | 139 |
| 487 | 20230706 | 111600 | 6470813350 | 31700 | 31700 | 31700 | 31650 | 120 |
| 488 | 20230706 | 111500 | 6467010700 | 31700 | 31600 | 31700 | 31600 | 1225 |
| 489 | 20230706 | 111400 | 6428199050 | 31650 | 31600 | 31650 | 31600 | 115 |
| 490 | 20230706 | 111300 | 6424563850 | 31600 | 31650 | 31700 | 31600 | 320 |
| 491 | 20230706 | 111200 | 6414437100 | 31650 | 31650 | 31700 | 31650 | 234 |
| 492 | 20230706 | 111100 | 6407030750 | 31650 | 31650 | 31700 | 31650 | 238 |
| 493 | 20230706 | 111000 | 6399498000 | 31650 | 31650 | 31650 | 31650 | 463 |
| 494 | 20230706 | 110900 | 6384844050 | 31650 | 31700 | 31700 | 31650 | 32 |
| 495 | 20230706 | 110800 | 6383831150 | 31700 | 31650 | 31700 | 31650 | 106 |
| 496 | 20230706 | 110700 | 6380475200 | 31650 | 31650 | 31650 | 31650 | 111 |
| 497 | 20230706 | 110600 | 6376962050 | 31650 | 31650 | 31650 | 31650 | 87 |
| 498 | 20230706 | 110500 | 6374208500 | 31650 | 31650 | 31650 | 31650 | 148 |
| 499 | 20230706 | 110400 | 6369524300 | 31650 | 31650 | 31700 | 31650 | 215 |
| 500 | 20230706 | 110300 | 6362718850 | 31650 | 31650 | 31750 | 31650 | 45 |
| 501 | 20230706 | 110200 | 6361294100 | 31750 | 31650 | 31750 | 31650 | 154 |
| 502 | 20230706 | 110100 | 6356413250 | 31700 | 31650 | 31700 | 31650 | 159 |
| 503 | 20230706 | 110000 | 6351378500 | 31650 | 31700 | 31700 | 31650 | 308 |
| 504 | 20230706 | 105900 | 6341619900 | 31700 | 31650 | 31700 | 31650 | 528 |
| 505 | 20230706 | 105800 | 6324893950 | 31650 | 31650 | 31650 | 31650 | 187 |
| 506 | 20230706 | 105700 | 6318975400 | 31650 | 31650 | 31650 | 31650 | 381 |
| 507 | 20230706 | 105600 | 6306916750 | 31650 | 31650 | 31650 | 31650 | 168 |
| 508 | 20230706 | 105500 | 6301599550 | 31650 | 31650 | 31700 | 31650 | 650 |
| 509 | 20230706 | 105400 | 6281023850 | 31650 | 31650 | 31700 | 31650 | 171 |
| 510 | 20230706 | 105300 | 6275611600 | 31650 | 31650 | 31700 | 31650 | 203 |
| 511 | 20230706 | 105200 | 6269181900 | 31650 | 31650 | 31700 | 31650 | 526 |
| 512 | 20230706 | 105100 | 6252518450 | 31700 | 31600 | 31700 | 31600 | 325 |
| 513 | 20230706 | 105000 | 6242235550 | 31600 | 31650 | 31650 | 31600 | 690 |
| 514 | 20230706 | 104900 | 6220398750 | 31700 | 31750 | 31750 | 31650 | 439 |
| 515 | 20230706 | 104800 | 6206483650 | 31750 | 31650 | 31750 | 31650 | 688 |
| 516 | 20230706 | 104700 | 6184682050 | 31650 | 31750 | 31750 | 31600 | 195 |
| 517 | 20230706 | 104600 | 6178509450 | 31750 | 31600 | 31750 | 31600 | 1207 |
| 518 | 20230706 | 104500 | 6140284200 | 31650 | 31550 | 31650 | 31550 | 349 |
| 519 | 20230706 | 104400 | 6129263100 | 31550 | 31600 | 31650 | 31550 | 871 |
| 520 | 20230706 | 104300 | 6101723050 | 31600 | 31650 | 31650 | 31600 | 723 |
| 521 | 20230706 | 104200 | 6078841500 | 31700 | 31700 | 31700 | 31650 | 155 |
| 522 | 20230706 | 104100 | 6073929400 | 31700 | 31700 | 31700 | 31650 | 233 |
| 523 | 20230706 | 104000 | 6066544750 | 31700 | 31650 | 31700 | 31600 | 649 |
| 524 | 20230706 | 103900 | 6045987000 | 31700 | 31650 | 31700 | 31650 | 199 |
| 525 | 20230706 | 103800 | 6039687150 | 31650 | 31650 | 31700 | 31600 | 803 |
| 526 | 20230706 | 103700 | 6014272200 | 31650 | 31500 | 31650 | 31500 | 737 |
| 527 | 20230706 | 103600 | 5990972850 | 31500 | 31550 | 31600 | 31500 | 522 |
| 528 | 20230706 | 103500 | 5974491850 | 31550 | 31500 | 31600 | 31500 | 1101 |
| 529 | 20230706 | 103400 | 5939806400 | 31500 | 31450 | 31550 | 31400 | 359 |
| 530 | 20230706 | 103300 | 5928500950 | 31450 | 31400 | 31450 | 31400 | 535 |
| 531 | 20230706 | 103200 | 5911684700 | 31450 | 31400 | 31450 | 31400 | 222 |
| 532 | 20230706 | 103100 | 5904710850 | 31400 | 31300 | 31450 | 31300 | 1001 |
| 533 | 20230706 | 103000 | 5873261150 | 31300 | 31400 | 31450 | 31300 | 3633 |
| 534 | 20230706 | 102900 | 5759336500 | 31400 | 31450 | 31450 | 31400 | 564 |
| 535 | 20230706 | 102800 | 5741625500 | 31450 | 31400 | 31450 | 31350 | 633 |
| 536 | 20230706 | 102700 | 5721746300 | 31400 | 31400 | 31550 | 31350 | 2258 |
| 537 | 20230706 | 102600 | 5650833200 | 31400 | 31500 | 31550 | 31400 | 3102 |
| 538 | 20230706 | 102500 | 5553227750 | 31500 | 31550 | 31600 | 31500 | 755 |
| 539 | 20230706 | 102400 | 5529415050 | 31550 | 31450 | 31550 | 31450 | 327 |
| 540 | 20230706 | 102300 | 5519118100 | 31450 | 31500 | 31550 | 31450 | 2640 |
| 541 | 20230706 | 102200 | 5436003600 | 31550 | 31500 | 31550 | 31500 | 63 |
| 542 | 20230706 | 102100 | 5434018650 | 31550 | 31500 | 31550 | 31450 | 496 |
| 543 | 20230706 | 102000 | 5418396550 | 31500 | 31550 | 31550 | 31450 | 247 |
| 544 | 20230706 | 101900 | 5410616000 | 31550 | 31450 | 31550 | 31450 | 1103 |
| 545 | 20230706 | 101800 | 5375866150 | 31500 | 31400 | 31500 | 31350 | 1082 |
| 546 | 20230706 | 101700 | 5341861150 | 31400 | 31350 | 31400 | 31300 | 1304 |
| 547 | 20230706 | 101600 | 5300975200 | 31350 | 31300 | 31350 | 31300 | 3516 |
| 548 | 20230706 | 101500 | 5190900700 | 31350 | 31350 | 31400 | 31300 | 1743 |
| 549 | 20230706 | 101400 | 5136334050 | 31300 | 31400 | 31400 | 31300 | 2763 |
| 550 | 20230706 | 101300 | 5049705350 | 31400 | 31450 | 31500 | 31400 | 2187 |
| 551 | 20230706 | 101200 | 4981019350 | 31500 | 31500 | 31500 | 31450 | 628 |
| 552 | 20230706 | 101100 | 4961267450 | 31450 | 31400 | 31500 | 31400 | 906 |
| 553 | 20230706 | 101000 | 4932778500 | 31400 | 31450 | 31450 | 31400 | 512 |
| 554 | 20230706 | 100900 | 4916689800 | 31450 | 31450 | 31450 | 31400 | 1351 |
| 555 | 20230706 | 100800 | 4874204350 | 31450 | 31450 | 31450 | 31400 | 1195 |
| 556 | 20230706 | 100700 | 4836632100 | 31450 | 31450 | 31500 | 31450 | 889 |
| 557 | 20230706 | 100600 | 4808671950 | 31500 | 31500 | 31550 | 31500 | 1472 |
| 558 | 20230706 | 100500 | 4762303900 | 31500 | 31500 | 31550 | 31500 | 429 |
| 559 | 20230706 | 100400 | 4748789950 | 31500 | 31500 | 31500 | 31450 | 458 |
| 560 | 20230706 | 100300 | 4734370550 | 31450 | 31450 | 31550 | 31450 | 1488 |
| 561 | 20230706 | 100200 | 4687543650 | 31400 | 31500 | 31550 | 31400 | 5502 |
| 562 | 20230706 | 100100 | 4514296750 | 31550 | 31600 | 31600 | 31500 | 1391 |
| 563 | 20230706 | 100000 | 4470418650 | 31650 | 31600 | 31650 | 31500 | 6466 |
| 564 | 20230706 | 095900 | 4266519800 | 31650 | 31600 | 31650 | 31600 | 1059 |
| 565 | 20230706 | 095800 | 4233033850 | 31600 | 31650 | 31700 | 31600 | 6385 |
| 566 | 20230706 | 095700 | 4031080900 | 31650 | 31650 | 31700 | 31600 | 2074 |
| 567 | 20230706 | 095600 | 3965439650 | 31650 | 31650 | 31700 | 31600 | 696 |
| 568 | 20230706 | 095500 | 3943415250 | 31650 | 31600 | 31650 | 31600 | 1174 |
| 569 | 20230706 | 095400 | 3906271550 | 31650 | 31600 | 31650 | 31600 | 2033 |
| 570 | 20230706 | 095300 | 3842026150 | 31650 | 31650 | 31650 | 31600 | 6025 |
| 571 | 20230706 | 095200 | 3651603100 | 31650 | 31700 | 31700 | 31650 | 3212 |
| 572 | 20230706 | 095100 | 3549882700 | 31700 | 31750 | 31750 | 31650 | 4448 |
| 573 | 20230706 | 095000 | 3409002300 | 31750 | 31750 | 31750 | 31700 | 3241 |
| 574 | 20230706 | 094900 | 3306242000 | 31750 | 31800 | 31800 | 31750 | 1270 |
| 575 | 20230706 | 094800 | 3265894300 | 31800 | 31750 | 31800 | 31750 | 3388 |
| 576 | 20230706 | 094700 | 3158301900 | 31750 | 31850 | 31850 | 31750 | 1611 |
| 577 | 20230706 | 094600 | 3107071500 | 31850 | 31800 | 31850 | 31750 | 519 |
| 578 | 20230706 | 094500 | 3090572300 | 31800 | 31800 | 31850 | 31750 | 1966 |
| 579 | 20230706 | 094400 | 3028054950 | 31800 | 31800 | 31800 | 31750 | 743 |
| 580 | 20230706 | 094300 | 3004431400 | 31800 | 31850 | 31900 | 31750 | 4289 |
| 581 | 20230706 | 094200 | 2867953500 | 31850 | 31850 | 31900 | 31850 | 962 |
| 582 | 20230706 | 094100 | 2837310100 | 31850 | 31900 | 31900 | 31850 | 1068 |
| 583 | 20230706 | 094000 | 2803290950 | 31900 | 31850 | 31900 | 31850 | 348 |
| 584 | 20230706 | 093900 | 2792195600 | 31900 | 31900 | 31950 | 31850 | 1195 |
| 585 | 20230706 | 093800 | 2754074900 | 31900 | 31900 | 31950 | 31850 | 1444 |
| 586 | 20230706 | 093700 | 2708008950 | 31900 | 31950 | 31950 | 31900 | 3170 |
| 587 | 20230706 | 093600 | 2606867150 | 31950 | 31950 | 31950 | 31900 | 1548 |
| 588 | 20230706 | 093500 | 2557408700 | 32000 | 32050 | 32050 | 31950 | 1771 |
| 589 | 20230706 | 093400 | 2500708150 | 32100 | 32100 | 32100 | 32050 | 180 |
| 590 | 20230706 | 093300 | 2494932950 | 32100 | 32000 | 32100 | 32000 | 243 |
| 591 | 20230706 | 093200 | 2487141950 | 32000 | 32000 | 32050 | 32000 | 1776 |
| 592 | 20230706 | 093100 | 2430243350 | 32000 | 32050 | 32050 | 32000 | 836 |
| 593 | 20230706 | 093000 | 2403477450 | 32050 | 32050 | 32050 | 32050 | 210 |
| 594 | 20230706 | 092900 | 2396746950 | 32050 | 32050 | 32050 | 32050 | 178 |
| 595 | 20230706 | 092800 | 2391042050 | 32050 | 32050 | 32050 | 32000 | 603 |
| 596 | 20230706 | 092700 | 2371715950 | 32050 | 31950 | 32050 | 31950 | 1122 |
| 597 | 20230706 | 092600 | 2335834800 | 31950 | 32100 | 32100 | 31900 | 3227 |
| 598 | 20230706 | 092500 | 2232540750 | 32100 | 32150 | 32150 | 32100 | 209 |
| 599 | 20230706 | 092400 | 2225827350 | 32100 | 32050 | 32150 | 32050 | 411 |
| 600 | 20230706 | 092300 | 2212648650 | 32050 | 32100 | 32100 | 32050 | 1473 |
| 601 | 20230706 | 092200 | 2165391600 | 32100 | 32100 | 32150 | 32100 | 1450 |
| 602 | 20230706 | 092100 | 2118824750 | 32100 | 32150 | 32150 | 32100 | 2393 |
| 603 | 20230706 | 092000 | 2041987200 | 32150 | 31850 | 32150 | 31800 | 8429 |
| 604 | 20230706 | 091900 | 1772889300 | 31800 | 31850 | 31900 | 31800 | 996 |
| 605 | 20230706 | 091800 | 1741169200 | 31850 | 31950 | 32000 | 31850 | 5320 |
| 606 | 20230706 | 091700 | 1571418050 | 31950 | 31950 | 32050 | 31950 | 2139 |
| 607 | 20230706 | 091600 | 1502992200 | 32000 | 31950 | 32000 | 31950 | 1537 |
| 608 | 20230706 | 091500 | 1453876650 | 31950 | 32000 | 32000 | 31900 | 1969 |
| 609 | 20230706 | 091400 | 1390983300 | 31950 | 32100 | 32100 | 31950 | 5127 |
| 610 | 20230706 | 091300 | 1226958550 | 32100 | 32100 | 32150 | 32050 | 1375 |
| 611 | 20230706 | 091200 | 1182821450 | 32050 | 32000 | 32100 | 32000 | 4824 |
| 612 | 20230706 | 091100 | 1028317800 | 32000 | 32050 | 32050 | 31950 | 1030 |
| 613 | 20230706 | 091000 | 995358300 | 32050 | 32000 | 32050 | 32000 | 809 |
| 614 | 20230706 | 090900 | 969454950 | 32000 | 31950 | 32100 | 31950 | 2499 |
| 615 | 20230706 | 090800 | 889454400 | 32050 | 32100 | 32100 | 31900 | 13416 |
| 616 | 20230706 | 090700 | 460006850 | 32100 | 32200 | 32250 | 32100 | 2547 |
| 617 | 20230706 | 090600 | 378140300 | 32200 | 32300 | 32350 | 32150 | 3828 |
| 618 | 20230706 | 090500 | 254678000 | 32300 | 32300 | 32300 | 32300 | 1012 |
| 619 | 20230706 | 090400 | 221990400 | 32350 | 32300 | 32350 | 32300 | 313 |
| 620 | 20230706 | 090300 | 211878000 | 32300 | 32250 | 32350 | 32250 | 686 |
| 621 | 20230706 | 090200 | 189704050 | 32250 | 32350 | 32400 | 32250 | 1659 |
| 622 | 20230706 | 090100 | 136034200 | 32400 | 32450 | 32450 | 32350 | 924 |
| 623 | 20230706 | 090000 | 106099250 | 32450 | 32650 | 32700 | 32350 | 3192 |