34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 192200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 9723 |
| 3 | 20230705 | 192100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20230705 | 192000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20230705 | 191900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20230705 | 191800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20230705 | 191700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20230705 | 191600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20230705 | 191500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20230705 | 191400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20230705 | 191300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20230705 | 191200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20230705 | 191100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20230705 | 191000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20230705 | 190900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20230705 | 190800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20230705 | 190700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20230705 | 190600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20230705 | 190500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20230705 | 190400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20230705 | 190300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20230705 | 190200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20230705 | 190100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20230705 | 190000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20230705 | 185900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20230705 | 185800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20230705 | 185700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20230705 | 185600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20230705 | 185500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20230705 | 185400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20230705 | 185300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20230705 | 185200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 9723 |
| 33 | 20230705 | 185100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20230705 | 185000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20230705 | 184900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20230705 | 184800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20230705 | 184700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20230705 | 184600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20230705 | 184500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20230705 | 184400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20230705 | 184300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20230705 | 184200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20230705 | 184100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20230705 | 184000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20230705 | 183900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20230705 | 183800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20230705 | 183700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20230705 | 183600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20230705 | 183500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20230705 | 183400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20230705 | 183300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20230705 | 183200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20230705 | 183100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20230705 | 183000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20230705 | 182900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20230705 | 182800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20230705 | 182700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20230705 | 182600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20230705 | 182500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20230705 | 182400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20230705 | 182300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20230705 | 182200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 9723 |
| 63 | 20230705 | 182100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20230705 | 182000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20230705 | 181900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20230705 | 181800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20230705 | 181700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20230705 | 181600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20230705 | 181500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20230705 | 181400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20230705 | 181300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20230705 | 181200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20230705 | 181100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20230705 | 181000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20230705 | 180900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20230705 | 180800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20230705 | 180700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20230705 | 180600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20230705 | 180500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20230705 | 180400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20230705 | 180300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20230705 | 180200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20230705 | 180100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20230705 | 180000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20230705 | 175900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20230705 | 175800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20230705 | 175700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20230705 | 175600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20230705 | 175500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20230705 | 175400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20230705 | 175300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20230705 | 175200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 9723 |
| 93 | 20230705 | 175100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20230705 | 175000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20230705 | 174900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20230705 | 174800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20230705 | 174700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20230705 | 174600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20230705 | 174500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20230705 | 174400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20230705 | 174300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20230705 | 174200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20230705 | 174100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20230705 | 174000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20230705 | 173900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20230705 | 173800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20230705 | 173700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20230705 | 173600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20230705 | 173500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20230705 | 173400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20230705 | 173300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20230705 | 173200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20230705 | 173100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20230705 | 173000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20230705 | 172900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20230705 | 172800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20230705 | 172700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20230705 | 172600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20230705 | 172500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20230705 | 172400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20230705 | 172300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20230705 | 172200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 9723 |
| 123 | 20230705 | 172100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20230705 | 172000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20230705 | 171900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20230705 | 171800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20230705 | 171700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20230705 | 171600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20230705 | 171500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20230705 | 171400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20230705 | 171300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20230705 | 171200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20230705 | 171100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20230705 | 171000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20230705 | 170900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20230705 | 170800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20230705 | 170700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20230705 | 170600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20230705 | 170500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20230705 | 170400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20230705 | 170300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20230705 | 170200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20230705 | 170100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20230705 | 170000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20230705 | 165900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20230705 | 165800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20230705 | 165700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20230705 | 165600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20230705 | 165500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20230705 | 165400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20230705 | 165300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20230705 | 165200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 9723 |
| 153 | 20230705 | 165100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20230705 | 165000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20230705 | 164900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20230705 | 164800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20230705 | 164700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20230705 | 164600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20230705 | 164500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20230705 | 164400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20230705 | 164300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20230705 | 164200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20230705 | 164100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20230705 | 164000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20230705 | 163900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20230705 | 163800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20230705 | 163700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20230705 | 163600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20230705 | 163500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20230705 | 163400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20230705 | 163300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20230705 | 163200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20230705 | 163100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20230705 | 163000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20230705 | 162900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20230705 | 162800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20230705 | 162700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20230705 | 162600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20230705 | 162500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20230705 | 162400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20230705 | 162300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20230705 | 162200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 9723 |
| 183 | 20230705 | 162100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20230705 | 162000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20230705 | 161900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20230705 | 161800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20230705 | 161700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20230705 | 161600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20230705 | 161500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20230705 | 161400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20230705 | 161300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20230705 | 161200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20230705 | 161100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20230705 | 161000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20230705 | 160900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20230705 | 160800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20230705 | 160700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20230705 | 160600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20230705 | 160500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20230705 | 160400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20230705 | 160300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20230705 | 160200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20230705 | 160100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20230705 | 160000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20230705 | 155900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20230705 | 155800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20230705 | 155700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20230705 | 155600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20230705 | 155500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20230705 | 155400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20230705 | 155300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20230705 | 155200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 9723 |
| 213 | 20230705 | 155100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20230705 | 155000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20230705 | 154900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20230705 | 154800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20230705 | 154700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20230705 | 154600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20230705 | 154500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20230705 | 154400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20230705 | 154300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20230705 | 154200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20230705 | 154100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 224 | 20230705 | 154000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 225 | 20230705 | 153900 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 226 | 20230705 | 153800 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 227 | 20230705 | 153700 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 228 | 20230705 | 153600 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 229 | 20230705 | 153500 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 230 | 20230705 | 153400 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 231 | 20230705 | 153300 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 232 | 20230705 | 153200 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 233 | 20230705 | 153100 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 234 | 20230705 | 153000 | 31096386600 | 24950 | 24950 | 24950 | 24950 | 9723 |
| 235 | 20230705 | 152900 | 30853797750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 236 | 20230705 | 152800 | 30853797750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 237 | 20230705 | 152700 | 30853797750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 238 | 20230705 | 152600 | 30853797750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 239 | 20230705 | 152500 | 30853797750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 240 | 20230705 | 152400 | 30853797750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 241 | 20230705 | 152300 | 30853797750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 242 | 20230705 | 152200 | 30853797750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 243 | 20230705 | 152100 | 30853797750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 244 | 20230705 | 152000 | 30853797750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 245 | 20230705 | 151900 | 30853797750 | 24900 | 24950 | 24950 | 24900 | 6078 |
| 246 | 20230705 | 151800 | 30702247650 | 24950 | 24950 | 24950 | 24900 | 363 |
| 247 | 20230705 | 151700 | 30693190850 | 24950 | 24900 | 24950 | 24900 | 2689 |
| 248 | 20230705 | 151600 | 30626115600 | 24950 | 24900 | 24950 | 24900 | 1506 |
| 249 | 20230705 | 151500 | 30588565150 | 24900 | 24950 | 24950 | 24900 | 370 |
| 250 | 20230705 | 151400 | 30579347850 | 24950 | 24950 | 24950 | 24900 | 1719 |
| 251 | 20230705 | 151300 | 30536483150 | 24950 | 24900 | 24950 | 24850 | 2792 |
| 252 | 20230705 | 151200 | 30466970100 | 24900 | 24850 | 24900 | 24850 | 6599 |
| 253 | 20230705 | 151100 | 30302859500 | 24850 | 24900 | 24900 | 24850 | 953 |
| 254 | 20230705 | 151000 | 30279145200 | 24850 | 24850 | 24900 | 24850 | 256 |
| 255 | 20230705 | 150900 | 30272780900 | 24900 | 24900 | 24900 | 24850 | 1611 |
| 256 | 20230705 | 150800 | 30232696100 | 24900 | 24900 | 24950 | 24900 | 1039 |
| 257 | 20230705 | 150700 | 30206821650 | 24900 | 24900 | 24900 | 24900 | 1067 |
| 258 | 20230705 | 150600 | 30180253350 | 24900 | 24950 | 24950 | 24850 | 2383 |
| 259 | 20230705 | 150500 | 30120937550 | 24950 | 25050 | 25050 | 24950 | 6386 |
| 260 | 20230705 | 150400 | 29961289250 | 25050 | 25050 | 25050 | 25050 | 332 |
| 261 | 20230705 | 150300 | 29952972650 | 25050 | 25100 | 25100 | 25000 | 4895 |
| 262 | 20230705 | 150200 | 29830323800 | 25100 | 25050 | 25100 | 25000 | 2779 |
| 263 | 20230705 | 150100 | 29760699200 | 25050 | 25050 | 25050 | 25000 | 2078 |
| 264 | 20230705 | 150000 | 29708652400 | 25050 | 25100 | 25100 | 25050 | 1247 |
| 265 | 20230705 | 145900 | 29677412850 | 25050 | 25100 | 25100 | 25050 | 2336 |
| 266 | 20230705 | 145800 | 29618822250 | 25100 | 25050 | 25100 | 25050 | 3499 |
| 267 | 20230705 | 145700 | 29531066450 | 25000 | 25000 | 25050 | 25000 | 3160 |
| 268 | 20230705 | 145600 | 29451983750 | 25000 | 25000 | 25000 | 24950 | 2731 |
| 269 | 20230705 | 145500 | 29383729000 | 25000 | 24900 | 25000 | 24900 | 1778 |
| 270 | 20230705 | 145400 | 29339357700 | 24950 | 24900 | 24950 | 24850 | 788 |
| 271 | 20230705 | 145300 | 29319731100 | 24900 | 24850 | 24900 | 24850 | 529 |
| 272 | 20230705 | 145200 | 29306562750 | 24850 | 24900 | 24900 | 24850 | 1512 |
| 273 | 20230705 | 145100 | 29268918950 | 24900 | 24850 | 24900 | 24850 | 1277 |
| 274 | 20230705 | 145000 | 29237122500 | 24850 | 24850 | 24900 | 24800 | 1635 |
| 275 | 20230705 | 144900 | 29196503200 | 24850 | 24850 | 24900 | 24850 | 1447 |
| 276 | 20230705 | 144800 | 29160543350 | 24850 | 24900 | 24900 | 24850 | 1233 |
| 277 | 20230705 | 144700 | 29129903200 | 24900 | 24900 | 24900 | 24850 | 802 |
| 278 | 20230705 | 144600 | 29109959600 | 24900 | 24900 | 24900 | 24850 | 416 |
| 279 | 20230705 | 144500 | 29099605800 | 24900 | 24900 | 24900 | 24850 | 3787 |
| 280 | 20230705 | 144400 | 29005309600 | 24900 | 24900 | 24900 | 24850 | 1032 |
| 281 | 20230705 | 144300 | 28979661500 | 24900 | 24850 | 24900 | 24850 | 4070 |
| 282 | 20230705 | 144200 | 28878515900 | 24850 | 24850 | 24900 | 24850 | 2885 |
| 283 | 20230705 | 144100 | 28806822650 | 24850 | 24850 | 24850 | 24800 | 1857 |
| 284 | 20230705 | 144000 | 28760680700 | 24850 | 24800 | 24850 | 24800 | 2096 |
| 285 | 20230705 | 143900 | 28708697400 | 24750 | 24700 | 24800 | 24700 | 1884 |
| 286 | 20230705 | 143800 | 28662078350 | 24750 | 24750 | 24750 | 24700 | 627 |
| 287 | 20230705 | 143700 | 28646591300 | 24750 | 24750 | 24750 | 24700 | 163 |
| 288 | 20230705 | 143600 | 28642559550 | 24750 | 24750 | 24750 | 24700 | 186 |
| 289 | 20230705 | 143500 | 28637958550 | 24750 | 24750 | 24750 | 24650 | 525 |
| 290 | 20230705 | 143400 | 28624966650 | 24750 | 24650 | 24750 | 24650 | 1580 |
| 291 | 20230705 | 143300 | 28585946850 | 24650 | 24700 | 24700 | 24600 | 1057 |
| 292 | 20230705 | 143200 | 28559898200 | 24700 | 24700 | 24700 | 24700 | 246 |
| 293 | 20230705 | 143100 | 28553822000 | 24700 | 24750 | 24750 | 24700 | 2351 |
| 294 | 20230705 | 143000 | 28495650650 | 24700 | 24750 | 24750 | 24700 | 736 |
| 295 | 20230705 | 142900 | 28477436050 | 24750 | 24700 | 24750 | 24700 | 2304 |
| 296 | 20230705 | 142800 | 28420439500 | 24700 | 24600 | 24700 | 24550 | 4143 |
| 297 | 20230705 | 142700 | 28318469550 | 24600 | 24600 | 24600 | 24550 | 93 |
| 298 | 20230705 | 142600 | 28316181850 | 24550 | 24550 | 24600 | 24550 | 1029 |
| 299 | 20230705 | 142500 | 28290903450 | 24600 | 24600 | 24600 | 24550 | 2699 |
| 300 | 20230705 | 142400 | 28224599550 | 24600 | 24650 | 24650 | 24600 | 3508 |
| 301 | 20230705 | 142300 | 28138290900 | 24700 | 24650 | 24700 | 24650 | 576 |
| 302 | 20230705 | 142200 | 28124092450 | 24700 | 24700 | 24700 | 24650 | 3073 |
| 303 | 20230705 | 142100 | 28048340200 | 24700 | 24700 | 24700 | 24700 | 592 |
| 304 | 20230705 | 142000 | 28033717800 | 24700 | 24750 | 24750 | 24700 | 2175 |
| 305 | 20230705 | 141900 | 27979992600 | 24750 | 24750 | 24750 | 24750 | 573 |
| 306 | 20230705 | 141800 | 27965810850 | 24750 | 24750 | 24800 | 24700 | 3586 |
| 307 | 20230705 | 141700 | 27877064350 | 24750 | 24750 | 24750 | 24750 | 304 |
| 308 | 20230705 | 141600 | 27869540350 | 24700 | 24750 | 24750 | 24700 | 561 |
| 309 | 20230705 | 141500 | 27855667400 | 24750 | 24750 | 24800 | 24700 | 1426 |
| 310 | 20230705 | 141400 | 27820393450 | 24800 | 24750 | 24800 | 24750 | 1646 |
| 311 | 20230705 | 141300 | 27779644650 | 24750 | 24700 | 24750 | 24700 | 486 |
| 312 | 20230705 | 141200 | 27767633900 | 24700 | 24650 | 24700 | 24600 | 3798 |
| 313 | 20230705 | 141100 | 27674029900 | 24650 | 24650 | 24650 | 24600 | 1224 |
| 314 | 20230705 | 141000 | 27643871200 | 24650 | 24650 | 24650 | 24600 | 1425 |
| 315 | 20230705 | 140900 | 27608762500 | 24600 | 24600 | 24650 | 24600 | 793 |
| 316 | 20230705 | 140800 | 27589245350 | 24600 | 24600 | 24650 | 24600 | 1039 |
| 317 | 20230705 | 140700 | 27563681950 | 24600 | 24650 | 24650 | 24600 | 964 |
| 318 | 20230705 | 140600 | 27539938950 | 24650 | 24750 | 24750 | 24650 | 4666 |
| 319 | 20230705 | 140500 | 27424758150 | 24750 | 24800 | 24800 | 24700 | 2729 |
| 320 | 20230705 | 140400 | 27357230550 | 24800 | 24800 | 24800 | 24750 | 43 |
| 321 | 20230705 | 140300 | 27356165150 | 24800 | 24800 | 24800 | 24750 | 525 |
| 322 | 20230705 | 140200 | 27343163350 | 24800 | 24850 | 24850 | 24800 | 2031 |
| 323 | 20230705 | 140100 | 27292783650 | 24850 | 24850 | 24850 | 24800 | 346 |
| 324 | 20230705 | 140000 | 27284186150 | 24850 | 24800 | 24850 | 24800 | 238 |
| 325 | 20230705 | 135900 | 27278280600 | 24850 | 24950 | 24950 | 24800 | 6240 |
| 326 | 20230705 | 135800 | 27123383450 | 24950 | 24950 | 24950 | 24850 | 2313 |
| 327 | 20230705 | 135700 | 27065802050 | 24900 | 24900 | 24950 | 24900 | 391 |
| 328 | 20230705 | 135600 | 27056063150 | 24900 | 24900 | 24900 | 24850 | 1285 |
| 329 | 20230705 | 135500 | 27024086650 | 24900 | 24900 | 24900 | 24850 | 331 |
| 330 | 20230705 | 135400 | 27015844850 | 24850 | 24900 | 24900 | 24850 | 742 |
| 331 | 20230705 | 135300 | 26997377550 | 24900 | 24950 | 24950 | 24900 | 790 |
| 332 | 20230705 | 135200 | 26977705200 | 24900 | 24900 | 24900 | 24850 | 1597 |
| 333 | 20230705 | 135100 | 26937964900 | 24950 | 24950 | 24950 | 24900 | 1280 |
| 334 | 20230705 | 135000 | 26906085650 | 24900 | 24900 | 24950 | 24900 | 662 |
| 335 | 20230705 | 134900 | 26889599550 | 24900 | 24850 | 24900 | 24800 | 6099 |
| 336 | 20230705 | 134800 | 26737886650 | 24850 | 24850 | 24900 | 24850 | 1173 |
| 337 | 20230705 | 134700 | 26708737550 | 24850 | 24900 | 24900 | 24850 | 805 |
| 338 | 20230705 | 134600 | 26688702550 | 24900 | 24950 | 24950 | 24900 | 2255 |
| 339 | 20230705 | 134500 | 26632547650 | 24950 | 24950 | 24950 | 24900 | 1753 |
| 340 | 20230705 | 134400 | 26588814200 | 24950 | 24900 | 24950 | 24900 | 282 |
| 341 | 20230705 | 134300 | 26581780150 | 24900 | 24850 | 24900 | 24850 | 2292 |
| 342 | 20230705 | 134200 | 26524752000 | 24850 | 24850 | 24850 | 24850 | 874 |
| 343 | 20230705 | 134100 | 26503033100 | 24850 | 24900 | 24900 | 24850 | 750 |
| 344 | 20230705 | 134000 | 26484379550 | 24900 | 24900 | 24900 | 24850 | 601 |
| 345 | 20230705 | 133900 | 26469419650 | 24900 | 24900 | 24900 | 24850 | 297 |
| 346 | 20230705 | 133800 | 26462024600 | 24850 | 24800 | 24850 | 24800 | 2741 |
| 347 | 20230705 | 133700 | 26393985550 | 24800 | 24800 | 24850 | 24800 | 634 |
| 348 | 20230705 | 133600 | 26378262200 | 24800 | 24850 | 24850 | 24800 | 312 |
| 349 | 20230705 | 133500 | 26370511900 | 24850 | 24800 | 24850 | 24800 | 1218 |
| 350 | 20230705 | 133400 | 26340305450 | 24800 | 24750 | 24800 | 24750 | 448 |
| 351 | 20230705 | 133300 | 26329196550 | 24750 | 24750 | 24800 | 24750 | 4143 |
| 352 | 20230705 | 133200 | 26226584100 | 24800 | 24800 | 24800 | 24750 | 1060 |
| 353 | 20230705 | 133100 | 26200298650 | 24750 | 24750 | 24800 | 24750 | 697 |
| 354 | 20230705 | 133000 | 26183047650 | 24700 | 24750 | 24800 | 24650 | 7647 |
| 355 | 20230705 | 132900 | 25994112050 | 24800 | 24900 | 24900 | 24800 | 1574 |
| 356 | 20230705 | 132800 | 25955018300 | 24900 | 25050 | 25050 | 24850 | 7335 |
| 357 | 20230705 | 132700 | 25771817250 | 25050 | 24950 | 25100 | 24950 | 7690 |
| 358 | 20230705 | 132600 | 25579405750 | 24950 | 24900 | 24950 | 24900 | 5271 |
| 359 | 20230705 | 132500 | 25448049600 | 24900 | 24800 | 24900 | 24800 | 3743 |
| 360 | 20230705 | 132400 | 25354930500 | 24850 | 24750 | 24850 | 24700 | 4383 |
| 361 | 20230705 | 132300 | 25246293850 | 24750 | 24750 | 24750 | 24750 | 836 |
| 362 | 20230705 | 132200 | 25225602850 | 24750 | 24800 | 24800 | 24700 | 993 |
| 363 | 20230705 | 132100 | 25200996350 | 24800 | 24700 | 24800 | 24650 | 5262 |
| 364 | 20230705 | 132000 | 25070851800 | 24700 | 24650 | 24700 | 24600 | 784 |
| 365 | 20230705 | 131900 | 25051525600 | 24650 | 24650 | 24650 | 24650 | 7 |
| 366 | 20230705 | 131800 | 25051353050 | 24650 | 24700 | 24700 | 24600 | 2607 |
| 367 | 20230705 | 131700 | 24987092700 | 24700 | 24700 | 24700 | 24650 | 158 |
| 368 | 20230705 | 131600 | 24983191350 | 24700 | 24700 | 24700 | 24650 | 42 |
| 369 | 20230705 | 131500 | 24982154200 | 24700 | 24700 | 24700 | 24650 | 2386 |
| 370 | 20230705 | 131400 | 24923221600 | 24650 | 24650 | 24700 | 24650 | 327 |
| 371 | 20230705 | 131300 | 24915161000 | 24650 | 24650 | 24700 | 24650 | 276 |
| 372 | 20230705 | 131200 | 24908357250 | 24700 | 24650 | 24700 | 24650 | 1104 |
| 373 | 20230705 | 131100 | 24881142000 | 24650 | 24650 | 24650 | 24650 | 96 |
| 374 | 20230705 | 131000 | 24878775600 | 24650 | 24700 | 24700 | 24600 | 1603 |
| 375 | 20230705 | 130900 | 24839198750 | 24700 | 24700 | 24700 | 24650 | 1520 |
| 376 | 20230705 | 130800 | 24801718950 | 24700 | 24650 | 24700 | 24650 | 982 |
| 377 | 20230705 | 130700 | 24777472650 | 24700 | 24650 | 24700 | 24650 | 621 |
| 378 | 20230705 | 130600 | 24762150250 | 24700 | 24650 | 24700 | 24650 | 641 |
| 379 | 20230705 | 130500 | 24746348600 | 24650 | 24600 | 24650 | 24600 | 957 |
| 380 | 20230705 | 130400 | 24722766050 | 24650 | 24650 | 24650 | 24650 | 614 |
| 381 | 20230705 | 130300 | 24707630950 | 24650 | 24650 | 24650 | 24650 | 795 |
| 382 | 20230705 | 130200 | 24688034200 | 24650 | 24600 | 24700 | 24600 | 73 |
| 383 | 20230705 | 130100 | 24686235000 | 24600 | 24600 | 24650 | 24600 | 3994 |
| 384 | 20230705 | 130000 | 24587815700 | 24600 | 24600 | 24650 | 24600 | 585 |
| 385 | 20230705 | 125900 | 24573418950 | 24650 | 24650 | 24650 | 24600 | 699 |
| 386 | 20230705 | 125800 | 24556216400 | 24650 | 24600 | 24650 | 24600 | 2553 |
| 387 | 20230705 | 125700 | 24493409500 | 24600 | 24600 | 24600 | 24550 | 993 |
| 388 | 20230705 | 125600 | 24468993250 | 24600 | 24600 | 24600 | 24550 | 147 |
| 389 | 20230705 | 125500 | 24465382850 | 24550 | 24550 | 24600 | 24500 | 1269 |
| 390 | 20230705 | 125400 | 24434263400 | 24600 | 24600 | 24650 | 24550 | 2372 |
| 391 | 20230705 | 125300 | 24375974700 | 24600 | 24650 | 24650 | 24600 | 47 |
| 392 | 20230705 | 125200 | 24374817300 | 24650 | 24600 | 24650 | 24600 | 29 |
| 393 | 20230705 | 125100 | 24374103050 | 24650 | 24650 | 24650 | 24600 | 687 |
| 394 | 20230705 | 125000 | 24357188750 | 24650 | 24650 | 24650 | 24650 | 276 |
| 395 | 20230705 | 124900 | 24350385350 | 24650 | 24650 | 24700 | 24600 | 339 |
| 396 | 20230705 | 124800 | 24342030300 | 24650 | 24600 | 24650 | 24550 | 1302 |
| 397 | 20230705 | 124700 | 24310019250 | 24600 | 24650 | 24700 | 24600 | 764 |
| 398 | 20230705 | 124600 | 24291188350 | 24650 | 24700 | 24700 | 24650 | 248 |
| 399 | 20230705 | 124500 | 24285072450 | 24650 | 24700 | 24700 | 24650 | 289 |
| 400 | 20230705 | 124400 | 24277939150 | 24700 | 24700 | 24700 | 24650 | 1732 |
| 401 | 20230705 | 124300 | 24235212600 | 24650 | 24600 | 24650 | 24600 | 640 |
| 402 | 20230705 | 124200 | 24219447650 | 24600 | 24600 | 24600 | 24550 | 1633 |
| 403 | 20230705 | 124100 | 24179342300 | 24600 | 24600 | 24600 | 24600 | 500 |
| 404 | 20230705 | 124000 | 24167042300 | 24600 | 24650 | 24650 | 24600 | 310 |
| 405 | 20230705 | 123900 | 24159416250 | 24600 | 24600 | 24700 | 24600 | 3754 |
| 406 | 20230705 | 123800 | 24066810400 | 24550 | 24600 | 24600 | 24550 | 729 |
| 407 | 20230705 | 123700 | 24048895550 | 24600 | 24600 | 24650 | 24550 | 1303 |
| 408 | 20230705 | 123600 | 24016833700 | 24650 | 24650 | 24650 | 24600 | 68 |
| 409 | 20230705 | 123500 | 24015159200 | 24600 | 24600 | 24650 | 24600 | 423 |
| 410 | 20230705 | 123400 | 24004753300 | 24650 | 24650 | 24650 | 24600 | 139 |
| 411 | 20230705 | 123300 | 24001332750 | 24600 | 24600 | 24650 | 24600 | 438 |
| 412 | 20230705 | 123200 | 23990553600 | 24600 | 24600 | 24600 | 24600 | 1183 |
| 413 | 20230705 | 123100 | 23961451800 | 24600 | 24600 | 24600 | 24550 | 693 |
| 414 | 20230705 | 123000 | 23944406500 | 24600 | 24600 | 24600 | 24550 | 223 |
| 415 | 20230705 | 122900 | 23938931150 | 24600 | 24600 | 24600 | 24600 | 10 |
| 416 | 20230705 | 122800 | 23938685150 | 24600 | 24600 | 24600 | 24550 | 108 |
| 417 | 20230705 | 122700 | 23936030800 | 24550 | 24600 | 24600 | 24550 | 358 |
| 418 | 20230705 | 122600 | 23927241800 | 24600 | 24650 | 24650 | 24600 | 743 |
| 419 | 20230705 | 122500 | 23908962450 | 24650 | 24650 | 24650 | 24600 | 86 |
| 420 | 20230705 | 122400 | 23906845100 | 24650 | 24600 | 24650 | 24600 | 193 |
| 421 | 20230705 | 122300 | 23902097200 | 24550 | 24650 | 24650 | 24550 | 684 |
| 422 | 20230705 | 122200 | 23885270750 | 24650 | 24600 | 24700 | 24600 | 3542 |
| 423 | 20230705 | 122100 | 23797823450 | 24650 | 24650 | 24650 | 24600 | 36 |
| 424 | 20230705 | 122000 | 23796936100 | 24650 | 24650 | 24650 | 24600 | 806 |
| 425 | 20230705 | 121900 | 23777099200 | 24650 | 24650 | 24650 | 24600 | 108 |
| 426 | 20230705 | 121800 | 23774441600 | 24650 | 24650 | 24650 | 24600 | 158 |
| 427 | 20230705 | 121700 | 23770547750 | 24650 | 24650 | 24650 | 24550 | 168 |
| 428 | 20230705 | 121600 | 23766409700 | 24700 | 24700 | 24700 | 24650 | 202 |
| 429 | 20230705 | 121500 | 23761423550 | 24700 | 24600 | 24700 | 24550 | 1101 |
| 430 | 20230705 | 121400 | 23734337950 | 24600 | 24600 | 24600 | 24550 | 1114 |
| 431 | 20230705 | 121300 | 23706934200 | 24600 | 24550 | 24600 | 24550 | 1181 |
| 432 | 20230705 | 121200 | 23677940400 | 24550 | 24550 | 24550 | 24550 | 111 |
| 433 | 20230705 | 121100 | 23675215350 | 24500 | 24550 | 24550 | 24500 | 346 |
| 434 | 20230705 | 121000 | 23666726300 | 24550 | 24500 | 24550 | 24500 | 771 |
| 435 | 20230705 | 120900 | 23647798750 | 24500 | 24600 | 24600 | 24500 | 3269 |
| 436 | 20230705 | 120800 | 23567584200 | 24600 | 24650 | 24650 | 24600 | 1543 |
| 437 | 20230705 | 120700 | 23529617300 | 24650 | 24600 | 24650 | 24600 | 718 |
| 438 | 20230705 | 120600 | 23511946950 | 24600 | 24650 | 24650 | 24600 | 580 |
| 439 | 20230705 | 120500 | 23497651550 | 24600 | 24700 | 24700 | 24600 | 1282 |
| 440 | 20230705 | 120400 | 23466062600 | 24700 | 24650 | 24700 | 24650 | 1451 |
| 441 | 20230705 | 120300 | 23430250300 | 24700 | 24650 | 24700 | 24650 | 220 |
| 442 | 20230705 | 120200 | 23424827000 | 24650 | 24650 | 24700 | 24600 | 363 |
| 443 | 20230705 | 120100 | 23415877300 | 24650 | 24650 | 24700 | 24650 | 1475 |
| 444 | 20230705 | 120000 | 23379518250 | 24700 | 24650 | 24700 | 24650 | 1242 |
| 445 | 20230705 | 115900 | 23348876200 | 24700 | 24650 | 24700 | 24650 | 1131 |
| 446 | 20230705 | 115800 | 23320986350 | 24600 | 24600 | 24600 | 24600 | 904 |
| 447 | 20230705 | 115700 | 23298747950 | 24600 | 24550 | 24600 | 24550 | 1058 |
| 448 | 20230705 | 115600 | 23272766650 | 24550 | 24550 | 24550 | 24500 | 444 |
| 449 | 20230705 | 115500 | 23261872550 | 24550 | 24500 | 24550 | 24500 | 142 |
| 450 | 20230705 | 115400 | 23258387500 | 24550 | 24500 | 24550 | 24500 | 579 |
| 451 | 20230705 | 115300 | 23244182700 | 24500 | 24450 | 24500 | 24400 | 2000 |
| 452 | 20230705 | 115200 | 23195243150 | 24500 | 24450 | 24500 | 24400 | 696 |
| 453 | 20230705 | 115100 | 23178224950 | 24450 | 24400 | 24450 | 24400 | 864 |
| 454 | 20230705 | 115000 | 23157137300 | 24400 | 24350 | 24400 | 24350 | 194 |
| 455 | 20230705 | 114900 | 23152404900 | 24350 | 24450 | 24450 | 24350 | 2289 |
| 456 | 20230705 | 114800 | 23096568300 | 24450 | 24450 | 24450 | 24450 | 346 |
| 457 | 20230705 | 114700 | 23088108600 | 24450 | 24500 | 24500 | 24400 | 869 |
| 458 | 20230705 | 114600 | 23066870100 | 24500 | 24500 | 24500 | 24400 | 1153 |
| 459 | 20230705 | 114500 | 23038690050 | 24500 | 24500 | 24500 | 24400 | 951 |
| 460 | 20230705 | 114400 | 23015451000 | 24450 | 24500 | 24500 | 24450 | 557 |
| 461 | 20230705 | 114300 | 23001823050 | 24500 | 24550 | 24550 | 24450 | 1208 |
| 462 | 20230705 | 114200 | 22972257650 | 24550 | 24550 | 24550 | 24500 | 167 |
| 463 | 20230705 | 114100 | 22968158400 | 24550 | 24550 | 24550 | 24450 | 434 |
| 464 | 20230705 | 114000 | 22957532650 | 24550 | 24450 | 24550 | 24450 | 653 |
| 465 | 20230705 | 113900 | 22941532400 | 24500 | 24550 | 24550 | 24450 | 698 |
| 466 | 20230705 | 113800 | 22924446350 | 24550 | 24550 | 24550 | 24450 | 524 |
| 467 | 20230705 | 113700 | 22911602150 | 24550 | 24550 | 24550 | 24450 | 669 |
| 468 | 20230705 | 113600 | 22895212950 | 24550 | 24550 | 24550 | 24500 | 267 |
| 469 | 20230705 | 113500 | 22888664550 | 24550 | 24550 | 24550 | 24450 | 515 |
| 470 | 20230705 | 113400 | 22876036000 | 24550 | 24450 | 24550 | 24400 | 5395 |
| 471 | 20230705 | 113300 | 22743962150 | 24500 | 24500 | 24500 | 24450 | 2494 |
| 472 | 20230705 | 113200 | 22682948250 | 24500 | 24550 | 24550 | 24450 | 1187 |
| 473 | 20230705 | 113100 | 22653900700 | 24550 | 24500 | 24550 | 24450 | 1162 |
| 474 | 20230705 | 113000 | 22625431250 | 24500 | 24550 | 24550 | 24500 | 1351 |
| 475 | 20230705 | 112900 | 22592321800 | 24550 | 24550 | 24550 | 24500 | 781 |
| 476 | 20230705 | 112800 | 22573174500 | 24550 | 24550 | 24550 | 24450 | 3258 |
| 477 | 20230705 | 112700 | 22493371300 | 24550 | 24550 | 24550 | 24500 | 1479 |
| 478 | 20230705 | 112600 | 22457118650 | 24550 | 24550 | 24550 | 24550 | 883 |
| 479 | 20230705 | 112500 | 22435441000 | 24550 | 24550 | 24550 | 24500 | 481 |
| 480 | 20230705 | 112400 | 22423641400 | 24550 | 24600 | 24600 | 24550 | 1236 |
| 481 | 20230705 | 112300 | 22393282200 | 24600 | 24600 | 24600 | 24550 | 1047 |
| 482 | 20230705 | 112200 | 22367566400 | 24600 | 24650 | 24650 | 24550 | 7603 |
| 483 | 20230705 | 112100 | 22180410500 | 24650 | 24550 | 24650 | 24550 | 2590 |
| 484 | 20230705 | 112000 | 22116712350 | 24550 | 24550 | 24600 | 24500 | 1854 |
| 485 | 20230705 | 111900 | 22071197900 | 24550 | 24500 | 24550 | 24500 | 1325 |
| 486 | 20230705 | 111800 | 22038722850 | 24500 | 24450 | 24500 | 24400 | 2392 |
| 487 | 20230705 | 111700 | 21980237150 | 24400 | 24450 | 24450 | 24400 | 560 |
| 488 | 20230705 | 111600 | 21966558550 | 24450 | 24450 | 24450 | 24400 | 492 |
| 489 | 20230705 | 111500 | 21954540750 | 24450 | 24450 | 24450 | 24450 | 317 |
| 490 | 20230705 | 111400 | 21946790100 | 24450 | 24400 | 24450 | 24350 | 704 |
| 491 | 20230705 | 111300 | 21929612850 | 24450 | 24450 | 24450 | 24400 | 3173 |
| 492 | 20230705 | 111200 | 21852161950 | 24450 | 24400 | 24450 | 24350 | 2284 |
| 493 | 20230705 | 111100 | 21796475650 | 24350 | 24400 | 24400 | 24350 | 3189 |
| 494 | 20230705 | 111000 | 21718800900 | 24400 | 24400 | 24400 | 24350 | 1956 |
| 495 | 20230705 | 110900 | 21671153150 | 24400 | 24400 | 24400 | 24400 | 249 |
| 496 | 20230705 | 110800 | 21665077550 | 24400 | 24400 | 24450 | 24350 | 2940 |
| 497 | 20230705 | 110700 | 21593333550 | 24450 | 24450 | 24450 | 24400 | 1425 |
| 498 | 20230705 | 110600 | 21558520100 | 24400 | 24350 | 24450 | 24350 | 2113 |
| 499 | 20230705 | 110500 | 21506992050 | 24350 | 24350 | 24400 | 24350 | 1540 |
| 500 | 20230705 | 110400 | 21469483400 | 24400 | 24400 | 24400 | 24300 | 3846 |
| 501 | 20230705 | 110300 | 21375792200 | 24400 | 24350 | 24400 | 24300 | 2883 |
| 502 | 20230705 | 110200 | 21305615550 | 24350 | 24350 | 24400 | 24300 | 3029 |
| 503 | 20230705 | 110100 | 21231861900 | 24400 | 24300 | 24400 | 24300 | 5664 |
| 504 | 20230705 | 110000 | 21094161550 | 24300 | 24250 | 24350 | 24200 | 10192 |
| 505 | 20230705 | 105900 | 20846676350 | 24250 | 24250 | 24250 | 24200 | 3694 |
| 506 | 20230705 | 105800 | 20757207250 | 24250 | 24250 | 24250 | 24200 | 1287 |
| 507 | 20230705 | 105700 | 20726027400 | 24250 | 24200 | 24250 | 24150 | 4998 |
| 508 | 20230705 | 105600 | 20604959100 | 24200 | 24250 | 24300 | 24150 | 9970 |
| 509 | 20230705 | 105500 | 20363366500 | 24200 | 24250 | 24250 | 24200 | 4954 |
| 510 | 20230705 | 105400 | 20243327150 | 24250 | 24250 | 24250 | 24200 | 2895 |
| 511 | 20230705 | 105300 | 20173131150 | 24200 | 24250 | 24250 | 24200 | 6359 |
| 512 | 20230705 | 105200 | 20019083100 | 24250 | 24200 | 24300 | 24150 | 6091 |
| 513 | 20230705 | 105100 | 19871461650 | 24250 | 24250 | 24250 | 24150 | 19300 |
| 514 | 20230705 | 105000 | 19404666250 | 24250 | 24250 | 24350 | 24200 | 6469 |
| 515 | 20230705 | 104900 | 19247775800 | 24250 | 24350 | 24350 | 24250 | 9796 |
| 516 | 20230705 | 104800 | 19009918450 | 24350 | 24400 | 24400 | 24300 | 6802 |
| 517 | 20230705 | 104700 | 18844390550 | 24350 | 24400 | 24400 | 24250 | 19511 |
| 518 | 20230705 | 104600 | 18369949850 | 24400 | 24450 | 24450 | 24400 | 8692 |
| 519 | 20230705 | 104500 | 18157801500 | 24450 | 24450 | 24500 | 24450 | 774 |
| 520 | 20230705 | 104400 | 18138876900 | 24450 | 24450 | 24500 | 24400 | 2217 |
| 521 | 20230705 | 104300 | 18084670600 | 24400 | 24450 | 24500 | 24400 | 885 |
| 522 | 20230705 | 104200 | 18063038950 | 24500 | 24450 | 24500 | 24400 | 3107 |
| 523 | 20230705 | 104100 | 17987132450 | 24450 | 24450 | 24450 | 24400 | 2133 |
| 524 | 20230705 | 104000 | 17935003650 | 24450 | 24500 | 24500 | 24400 | 1728 |
| 525 | 20230705 | 103900 | 17892745600 | 24500 | 24500 | 24500 | 24450 | 1776 |
| 526 | 20230705 | 103800 | 17849318150 | 24500 | 24450 | 24500 | 24400 | 3174 |
| 527 | 20230705 | 103700 | 17771680900 | 24450 | 24450 | 24550 | 24450 | 824 |
| 528 | 20230705 | 103600 | 17751509100 | 24450 | 24400 | 24500 | 24400 | 8105 |
| 529 | 20230705 | 103500 | 17553340800 | 24400 | 24500 | 24550 | 24400 | 6682 |
| 530 | 20230705 | 103400 | 17389979300 | 24550 | 24550 | 24600 | 24500 | 2169 |
| 531 | 20230705 | 103300 | 17336756850 | 24550 | 24650 | 24700 | 24500 | 20915 |
| 532 | 20230705 | 103200 | 16823618950 | 24650 | 24650 | 24700 | 24600 | 878 |
| 533 | 20230705 | 103100 | 16801979100 | 24600 | 24650 | 24650 | 24600 | 902 |
| 534 | 20230705 | 103000 | 16779765550 | 24600 | 24700 | 24700 | 24600 | 1099 |
| 535 | 20230705 | 102900 | 16752684300 | 24700 | 24650 | 24700 | 24650 | 679 |
| 536 | 20230705 | 102800 | 16735945200 | 24650 | 24700 | 24700 | 24650 | 698 |
| 537 | 20230705 | 102700 | 16718737100 | 24700 | 24700 | 24700 | 24650 | 1764 |
| 538 | 20230705 | 102600 | 16675224700 | 24700 | 24700 | 24700 | 24650 | 485 |
| 539 | 20230705 | 102500 | 16663258300 | 24650 | 24700 | 24700 | 24650 | 1862 |
| 540 | 20230705 | 102400 | 16617345550 | 24700 | 24700 | 24700 | 24650 | 3966 |
| 541 | 20230705 | 102300 | 16519439150 | 24700 | 24700 | 24700 | 24650 | 2212 |
| 542 | 20230705 | 102200 | 16464849500 | 24700 | 24650 | 24700 | 24650 | 915 |
| 543 | 20230705 | 102100 | 16442282850 | 24650 | 24650 | 24700 | 24600 | 1845 |
| 544 | 20230705 | 102000 | 16396805350 | 24650 | 24700 | 24750 | 24650 | 4169 |
| 545 | 20230705 | 101900 | 16293921750 | 24750 | 24750 | 24750 | 24700 | 1207 |
| 546 | 20230705 | 101800 | 16264104050 | 24750 | 24650 | 24750 | 24650 | 541 |
| 547 | 20230705 | 101700 | 16250760950 | 24650 | 24700 | 24700 | 24650 | 5903 |
| 548 | 20230705 | 101600 | 16105091850 | 24700 | 24750 | 24750 | 24700 | 1177 |
| 549 | 20230705 | 101500 | 16075970300 | 24750 | 24800 | 24800 | 24750 | 1213 |
| 550 | 20230705 | 101400 | 16045941900 | 24750 | 24800 | 24800 | 24750 | 1681 |
| 551 | 20230705 | 101300 | 16004304050 | 24750 | 24750 | 24800 | 24750 | 361 |
| 552 | 20230705 | 101200 | 15995356100 | 24750 | 24800 | 24800 | 24750 | 760 |
| 553 | 20230705 | 101100 | 15976512100 | 24800 | 24900 | 24900 | 24800 | 8184 |
| 554 | 20230705 | 101000 | 15773164100 | 24950 | 24900 | 24950 | 24900 | 3454 |
| 555 | 20230705 | 100900 | 15687149200 | 24900 | 24850 | 24950 | 24850 | 3213 |
| 556 | 20230705 | 100800 | 15607192950 | 24850 | 24800 | 24850 | 24750 | 2979 |
| 557 | 20230705 | 100700 | 15533314650 | 24800 | 24800 | 24800 | 24750 | 343 |
| 558 | 20230705 | 100600 | 15524812150 | 24750 | 24750 | 24750 | 24700 | 2446 |
| 559 | 20230705 | 100500 | 15464282750 | 24700 | 24700 | 24750 | 24700 | 3126 |
| 560 | 20230705 | 100400 | 15386984700 | 24700 | 24750 | 24750 | 24700 | 397 |
| 561 | 20230705 | 100300 | 15377169100 | 24750 | 24750 | 24750 | 24700 | 2174 |
| 562 | 20230705 | 100200 | 15323365100 | 24800 | 24750 | 24800 | 24750 | 501 |
| 563 | 20230705 | 100100 | 15310956900 | 24800 | 24750 | 24800 | 24750 | 1576 |
| 564 | 20230705 | 100000 | 15271937950 | 24750 | 24750 | 24800 | 24700 | 2493 |
| 565 | 20230705 | 095900 | 15210232850 | 24700 | 24650 | 24750 | 24600 | 3108 |
| 566 | 20230705 | 095800 | 15133547600 | 24600 | 24650 | 24650 | 24600 | 1294 |
| 567 | 20230705 | 095700 | 15101651350 | 24650 | 24650 | 24700 | 24650 | 1776 |
| 568 | 20230705 | 095600 | 15057858350 | 24700 | 24700 | 24750 | 24700 | 3013 |
| 569 | 20230705 | 095500 | 14983418350 | 24700 | 24600 | 24700 | 24600 | 3681 |
| 570 | 20230705 | 095400 | 14892700500 | 24600 | 24650 | 24650 | 24600 | 5447 |
| 571 | 20230705 | 095300 | 14758672900 | 24650 | 24650 | 24700 | 24600 | 1839 |
| 572 | 20230705 | 095200 | 14713349650 | 24700 | 24750 | 24750 | 24650 | 3236 |
| 573 | 20230705 | 095100 | 14633470550 | 24750 | 24650 | 24750 | 24650 | 2278 |
| 574 | 20230705 | 095000 | 14577192350 | 24650 | 24650 | 24700 | 24650 | 1968 |
| 575 | 20230705 | 094900 | 14528667600 | 24600 | 24650 | 24700 | 24600 | 7721 |
| 576 | 20230705 | 094800 | 14338570650 | 24700 | 24600 | 24700 | 24550 | 4375 |
| 577 | 20230705 | 094700 | 14230846500 | 24600 | 24650 | 24650 | 24550 | 7126 |
| 578 | 20230705 | 094600 | 14055727300 | 24600 | 24500 | 24650 | 24400 | 9124 |
| 579 | 20230705 | 094500 | 13832124800 | 24400 | 24500 | 24550 | 24300 | 48190 |
| 580 | 20230705 | 094400 | 12655480100 | 24500 | 24650 | 24650 | 24500 | 27099 |
| 581 | 20230705 | 094300 | 11990066500 | 24650 | 24650 | 24700 | 24600 | 5510 |
| 582 | 20230705 | 094200 | 11854234700 | 24650 | 24700 | 24750 | 24650 | 10035 |
| 583 | 20230705 | 094100 | 11606665400 | 24700 | 24700 | 24750 | 24650 | 4485 |
| 584 | 20230705 | 094000 | 11495870850 | 24700 | 24950 | 24950 | 24700 | 20818 |
| 585 | 20230705 | 093900 | 10979925500 | 24950 | 24950 | 25000 | 24900 | 1960 |
| 586 | 20230705 | 093800 | 10931005100 | 25000 | 24900 | 25050 | 24850 | 5426 |
| 587 | 20230705 | 093700 | 10795752200 | 24900 | 24850 | 24900 | 24800 | 4704 |
| 588 | 20230705 | 093600 | 10678854450 | 24850 | 24850 | 24900 | 24850 | 2497 |
| 589 | 20230705 | 093500 | 10616745800 | 24850 | 24850 | 24900 | 24850 | 2949 |
| 590 | 20230705 | 093400 | 10543369900 | 24850 | 24900 | 24900 | 24800 | 5402 |
| 591 | 20230705 | 093300 | 10409110000 | 24900 | 24950 | 24950 | 24850 | 785 |
| 592 | 20230705 | 093200 | 10389565450 | 24900 | 24850 | 24900 | 24850 | 3001 |
| 593 | 20230705 | 093100 | 10314879850 | 24850 | 24850 | 24900 | 24800 | 4537 |
| 594 | 20230705 | 093000 | 10202178000 | 24850 | 24950 | 24950 | 24800 | 8803 |
| 595 | 20230705 | 092900 | 9983166150 | 24950 | 24950 | 25000 | 24900 | 977 |
| 596 | 20230705 | 092800 | 9958790500 | 24950 | 24900 | 24950 | 24850 | 1449 |
| 597 | 20230705 | 092700 | 9922721150 | 24900 | 24950 | 24950 | 24850 | 2586 |
| 598 | 20230705 | 092600 | 9858328950 | 24950 | 24900 | 24950 | 24850 | 1049 |
| 599 | 20230705 | 092500 | 9832190400 | 24900 | 24900 | 25000 | 24900 | 5348 |
| 600 | 20230705 | 092400 | 9698717850 | 24950 | 24900 | 25000 | 24850 | 5135 |
| 601 | 20230705 | 092300 | 9570579600 | 24900 | 24900 | 24950 | 24850 | 4979 |
| 602 | 20230705 | 092200 | 9446628200 | 24900 | 25000 | 25050 | 24850 | 6256 |
| 603 | 20230705 | 092100 | 9290586250 | 25050 | 25000 | 25050 | 24950 | 1693 |
| 604 | 20230705 | 092000 | 9248261100 | 25000 | 24850 | 25000 | 24850 | 6804 |
| 605 | 20230705 | 091900 | 9078932100 | 24850 | 24900 | 24950 | 24800 | 5724 |
| 606 | 20230705 | 091800 | 8936646450 | 24950 | 25000 | 25000 | 24900 | 8158 |
| 607 | 20230705 | 091700 | 8733267600 | 24950 | 25200 | 25200 | 24950 | 20528 |
| 608 | 20230705 | 091600 | 8219172600 | 25200 | 25250 | 25300 | 25100 | 10074 |
| 609 | 20230705 | 091500 | 7965370300 | 25300 | 25350 | 25400 | 25300 | 2809 |
| 610 | 20230705 | 091400 | 7894280050 | 25350 | 25500 | 25550 | 25300 | 10740 |
| 611 | 20230705 | 091300 | 7621267600 | 25500 | 25400 | 25500 | 25400 | 3226 |
| 612 | 20230705 | 091200 | 7539101100 | 25400 | 25500 | 25550 | 25350 | 4913 |
| 613 | 20230705 | 091100 | 7414153500 | 25450 | 25250 | 25450 | 25250 | 8079 |
| 614 | 20230705 | 091000 | 7209559100 | 25250 | 25350 | 25350 | 25250 | 4227 |
| 615 | 20230705 | 090900 | 7102728850 | 25300 | 25400 | 25500 | 25300 | 11318 |
| 616 | 20230705 | 090800 | 6815063250 | 25450 | 25400 | 25450 | 25300 | 6711 |
| 617 | 20230705 | 090700 | 6644631400 | 25400 | 25250 | 25600 | 25200 | 11159 |
| 618 | 20230705 | 090600 | 6361914200 | 25200 | 25100 | 25250 | 25000 | 16626 |
| 619 | 20230705 | 090500 | 5943522550 | 25100 | 24700 | 25150 | 24700 | 16939 |
| 620 | 20230705 | 090400 | 5519477500 | 24700 | 24700 | 24800 | 24600 | 28292 |
| 621 | 20230705 | 090300 | 4821769250 | 24800 | 25100 | 25150 | 24750 | 34431 |
| 622 | 20230705 | 090200 | 3961883350 | 25150 | 25350 | 25450 | 25000 | 35089 |
| 623 | 20230705 | 090100 | 3078166000 | 25300 | 24950 | 25350 | 24750 | 26193 |
| 624 | 20230705 | 090000 | 2422237850 | 24950 | 25000 | 25050 | 24600 | 97237 |