33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 190300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 13488 |
| 3 | 20230704 | 190200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20230704 | 190100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20230704 | 190000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20230704 | 185900 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20230704 | 185800 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20230704 | 185700 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20230704 | 185600 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20230704 | 185500 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20230704 | 185400 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20230704 | 185300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20230704 | 185200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20230704 | 185100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20230704 | 185000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20230704 | 184900 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20230704 | 184800 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20230704 | 184700 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20230704 | 184600 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20230704 | 184500 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20230704 | 184400 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20230704 | 184300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20230704 | 184200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20230704 | 184100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20230704 | 184000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20230704 | 183900 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20230704 | 183800 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20230704 | 183700 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20230704 | 183600 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20230704 | 183500 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20230704 | 183400 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20230704 | 183300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 13488 |
| 33 | 20230704 | 183200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20230704 | 183100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20230704 | 183000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20230704 | 182900 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20230704 | 182800 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20230704 | 182700 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20230704 | 182600 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20230704 | 182500 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20230704 | 182400 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20230704 | 182300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20230704 | 182200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20230704 | 182100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20230704 | 182000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20230704 | 181900 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20230704 | 181800 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20230704 | 181700 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20230704 | 181600 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20230704 | 181500 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20230704 | 181400 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20230704 | 181300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20230704 | 181200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20230704 | 181100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20230704 | 181000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20230704 | 180900 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20230704 | 180800 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20230704 | 180700 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20230704 | 180600 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20230704 | 180500 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20230704 | 180400 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20230704 | 180300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 13488 |
| 63 | 20230704 | 180200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20230704 | 180100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20230704 | 180000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20230704 | 175900 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20230704 | 175800 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20230704 | 175700 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20230704 | 175600 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20230704 | 175500 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20230704 | 175400 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20230704 | 175300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20230704 | 175200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20230704 | 175100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20230704 | 175000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20230704 | 174900 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20230704 | 174800 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20230704 | 174700 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20230704 | 174600 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20230704 | 174500 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20230704 | 174400 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20230704 | 174300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20230704 | 174200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20230704 | 174100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20230704 | 174000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20230704 | 173900 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20230704 | 173800 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20230704 | 173700 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20230704 | 173600 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20230704 | 173500 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20230704 | 173400 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20230704 | 173300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 13488 |
| 93 | 20230704 | 173200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20230704 | 173100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20230704 | 173000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20230704 | 172900 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20230704 | 172800 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20230704 | 172700 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20230704 | 172600 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20230704 | 172500 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20230704 | 172400 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20230704 | 172300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20230704 | 172200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20230704 | 172100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20230704 | 172000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20230704 | 171900 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20230704 | 171800 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20230704 | 171700 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20230704 | 171600 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20230704 | 171500 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20230704 | 171400 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20230704 | 171300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20230704 | 171200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20230704 | 171100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20230704 | 171000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20230704 | 170900 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20230704 | 170800 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20230704 | 170700 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20230704 | 170600 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20230704 | 170500 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20230704 | 170400 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20230704 | 170300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 13488 |
| 123 | 20230704 | 170200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20230704 | 170100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20230704 | 170000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20230704 | 165900 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20230704 | 165800 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20230704 | 165700 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20230704 | 165600 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20230704 | 165500 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20230704 | 165400 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20230704 | 165300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20230704 | 165200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20230704 | 165100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20230704 | 165000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20230704 | 164900 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20230704 | 164800 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20230704 | 164700 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20230704 | 164600 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20230704 | 164500 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20230704 | 164400 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20230704 | 164300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20230704 | 164200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20230704 | 164100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20230704 | 164000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20230704 | 163900 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20230704 | 163800 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20230704 | 163700 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20230704 | 163600 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20230704 | 163500 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20230704 | 163400 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20230704 | 163300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 13488 |
| 153 | 20230704 | 163200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20230704 | 163100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20230704 | 163000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20230704 | 162900 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20230704 | 162800 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20230704 | 162700 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20230704 | 162600 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20230704 | 162500 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20230704 | 162400 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20230704 | 162300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20230704 | 162200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20230704 | 162100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20230704 | 162000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20230704 | 161900 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20230704 | 161800 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20230704 | 161700 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20230704 | 161600 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20230704 | 161500 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20230704 | 161400 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20230704 | 161300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20230704 | 161200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20230704 | 161100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20230704 | 161000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20230704 | 160900 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20230704 | 160800 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20230704 | 160700 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20230704 | 160600 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20230704 | 160500 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20230704 | 160400 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20230704 | 160300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 13488 |
| 183 | 20230704 | 160200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20230704 | 160100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20230704 | 160000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20230704 | 155900 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20230704 | 155800 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20230704 | 155700 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20230704 | 155600 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20230704 | 155500 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20230704 | 155400 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20230704 | 155300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20230704 | 155200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20230704 | 155100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20230704 | 155000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20230704 | 154900 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20230704 | 154800 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20230704 | 154700 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20230704 | 154600 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20230704 | 154500 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20230704 | 154400 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20230704 | 154300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20230704 | 154200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20230704 | 154100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 205 | 20230704 | 154000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 206 | 20230704 | 153900 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 207 | 20230704 | 153800 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 208 | 20230704 | 153700 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 209 | 20230704 | 153600 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 210 | 20230704 | 153500 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 211 | 20230704 | 153400 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 212 | 20230704 | 153300 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 13488 |
| 213 | 20230704 | 153200 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 214 | 20230704 | 153100 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 215 | 20230704 | 153000 | 14400868600 | 32150 | 32150 | 32150 | 32150 | 13488 |
| 216 | 20230704 | 152900 | 13967229400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 217 | 20230704 | 152800 | 13967229400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 218 | 20230704 | 152700 | 13967229400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 219 | 20230704 | 152600 | 13967229400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 220 | 20230704 | 152500 | 13967229400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 221 | 20230704 | 152400 | 13967229400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 222 | 20230704 | 152300 | 13967229400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 223 | 20230704 | 152200 | 13967229400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 224 | 20230704 | 152100 | 13967229400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 225 | 20230704 | 152000 | 13967229400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 226 | 20230704 | 151900 | 13967229400 | 32200 | 32150 | 32200 | 32100 | 1314 |
| 227 | 20230704 | 151800 | 13924995850 | 32150 | 32150 | 32150 | 32100 | 997 |
| 228 | 20230704 | 151700 | 13892953900 | 32200 | 32150 | 32200 | 32100 | 1989 |
| 229 | 20230704 | 151600 | 13829007250 | 32200 | 32200 | 32200 | 32150 | 567 |
| 230 | 20230704 | 151500 | 13810773350 | 32150 | 32150 | 32200 | 32150 | 2997 |
| 231 | 20230704 | 151400 | 13714418250 | 32200 | 32150 | 32200 | 32100 | 838 |
| 232 | 20230704 | 151300 | 13687487450 | 32150 | 32200 | 32200 | 32150 | 1897 |
| 233 | 20230704 | 151200 | 13626496300 | 32150 | 32150 | 32200 | 32150 | 990 |
| 234 | 20230704 | 151100 | 13594665100 | 32150 | 32150 | 32200 | 32150 | 306 |
| 235 | 20230704 | 151000 | 13584826150 | 32150 | 32200 | 32200 | 32150 | 346 |
| 236 | 20230704 | 150900 | 13573694000 | 32200 | 32200 | 32200 | 32150 | 192 |
| 237 | 20230704 | 150800 | 13567518700 | 32200 | 32200 | 32200 | 32150 | 449 |
| 238 | 20230704 | 150700 | 13553075700 | 32200 | 32200 | 32200 | 32150 | 75 |
| 239 | 20230704 | 150600 | 13550663350 | 32200 | 32200 | 32200 | 32150 | 1199 |
| 240 | 20230704 | 150500 | 13512070550 | 32200 | 32200 | 32250 | 32200 | 56 |
| 241 | 20230704 | 150400 | 13510266350 | 32250 | 32250 | 32250 | 32200 | 1072 |
| 242 | 20230704 | 150300 | 13475724350 | 32250 | 32250 | 32250 | 32200 | 677 |
| 243 | 20230704 | 150200 | 13453915400 | 32200 | 32300 | 32300 | 32200 | 1689 |
| 244 | 20230704 | 150100 | 13399487950 | 32300 | 32300 | 32300 | 32250 | 2341 |
| 245 | 20230704 | 150000 | 13323882400 | 32250 | 32250 | 32300 | 32250 | 1140 |
| 246 | 20230704 | 145900 | 13287102850 | 32200 | 32200 | 32250 | 32150 | 3069 |
| 247 | 20230704 | 145800 | 13188273550 | 32150 | 32150 | 32200 | 32150 | 487 |
| 248 | 20230704 | 145700 | 13172609000 | 32200 | 32200 | 32200 | 32200 | 301 |
| 249 | 20230704 | 145600 | 13162916800 | 32150 | 32100 | 32150 | 32050 | 1825 |
| 250 | 20230704 | 145500 | 13104303650 | 32050 | 32100 | 32150 | 32050 | 981 |
| 251 | 20230704 | 145400 | 13072816200 | 32100 | 32100 | 32150 | 32050 | 4050 |
| 252 | 20230704 | 145300 | 12942930050 | 32100 | 32150 | 32150 | 32100 | 312 |
| 253 | 20230704 | 145200 | 12932900750 | 32100 | 32100 | 32150 | 32100 | 434 |
| 254 | 20230704 | 145100 | 12918969200 | 32150 | 32100 | 32150 | 32100 | 811 |
| 255 | 20230704 | 145000 | 12892936050 | 32100 | 32200 | 32200 | 32100 | 281 |
| 256 | 20230704 | 144900 | 12883902350 | 32150 | 32150 | 32200 | 32150 | 416 |
| 257 | 20230704 | 144800 | 12870527550 | 32150 | 32200 | 32200 | 32150 | 195 |
| 258 | 20230704 | 144700 | 12864255050 | 32150 | 32150 | 32150 | 32150 | 380 |
| 259 | 20230704 | 144600 | 12852038050 | 32200 | 32200 | 32200 | 32150 | 165 |
| 260 | 20230704 | 144500 | 12846727350 | 32150 | 32150 | 32200 | 32100 | 1680 |
| 261 | 20230704 | 144400 | 12792716050 | 32150 | 32100 | 32150 | 32100 | 163 |
| 262 | 20230704 | 144300 | 12787483300 | 32100 | 32150 | 32200 | 32100 | 705 |
| 263 | 20230704 | 144200 | 12764818700 | 32150 | 32150 | 32150 | 32150 | 729 |
| 264 | 20230704 | 144100 | 12741381350 | 32150 | 32200 | 32200 | 32150 | 805 |
| 265 | 20230704 | 144000 | 12715462500 | 32200 | 32200 | 32250 | 32200 | 308 |
| 266 | 20230704 | 143900 | 12705544750 | 32150 | 32200 | 32200 | 32150 | 275 |
| 267 | 20230704 | 143800 | 12696693450 | 32150 | 32200 | 32200 | 32150 | 41 |
| 268 | 20230704 | 143700 | 12695374750 | 32150 | 32200 | 32200 | 32150 | 1081 |
| 269 | 20230704 | 143600 | 12660619550 | 32200 | 32150 | 32200 | 32150 | 503 |
| 270 | 20230704 | 143500 | 12644426100 | 32200 | 32200 | 32200 | 32150 | 1161 |
| 271 | 20230704 | 143400 | 12607042650 | 32200 | 32200 | 32200 | 32200 | 1454 |
| 272 | 20230704 | 143300 | 12560223850 | 32200 | 32250 | 32250 | 32200 | 301 |
| 273 | 20230704 | 143200 | 12550519450 | 32200 | 32200 | 32200 | 32200 | 344 |
| 274 | 20230704 | 143100 | 12539442650 | 32200 | 32200 | 32200 | 32200 | 208 |
| 275 | 20230704 | 143000 | 12532745050 | 32200 | 32200 | 32250 | 32200 | 784 |
| 276 | 20230704 | 142900 | 12507499250 | 32200 | 32250 | 32250 | 32200 | 432 |
| 277 | 20230704 | 142800 | 12493571600 | 32250 | 32250 | 32250 | 32200 | 203 |
| 278 | 20230704 | 142700 | 12487032100 | 32200 | 32250 | 32250 | 32200 | 860 |
| 279 | 20230704 | 142600 | 12459303400 | 32200 | 32250 | 32300 | 32200 | 1812 |
| 280 | 20230704 | 142500 | 12400863900 | 32300 | 32250 | 32300 | 32250 | 62 |
| 281 | 20230704 | 142400 | 12398864350 | 32250 | 32300 | 32300 | 32250 | 86 |
| 282 | 20230704 | 142300 | 12396090100 | 32300 | 32250 | 32300 | 32250 | 31 |
| 283 | 20230704 | 142200 | 12395089650 | 32250 | 32250 | 32300 | 32250 | 865 |
| 284 | 20230704 | 142100 | 12367191900 | 32300 | 32300 | 32350 | 32250 | 1191 |
| 285 | 20230704 | 142000 | 12328700700 | 32300 | 32300 | 32300 | 32250 | 567 |
| 286 | 20230704 | 141900 | 12310391050 | 32350 | 32350 | 32350 | 32300 | 43 |
| 287 | 20230704 | 141800 | 12309001400 | 32350 | 32300 | 32350 | 32300 | 681 |
| 288 | 20230704 | 141700 | 12287004800 | 32300 | 32350 | 32350 | 32300 | 32 |
| 289 | 20230704 | 141600 | 12285970150 | 32300 | 32350 | 32350 | 32300 | 909 |
| 290 | 20230704 | 141500 | 12256608450 | 32350 | 32300 | 32350 | 32250 | 1036 |
| 291 | 20230704 | 141400 | 12223153050 | 32300 | 32300 | 32300 | 32300 | 142 |
| 292 | 20230704 | 141300 | 12218566450 | 32300 | 32300 | 32350 | 32250 | 866 |
| 293 | 20230704 | 141200 | 12190595950 | 32300 | 32300 | 32300 | 32300 | 40 |
| 294 | 20230704 | 141100 | 12189303950 | 32300 | 32300 | 32300 | 32250 | 539 |
| 295 | 20230704 | 141000 | 12171902950 | 32300 | 32350 | 32350 | 32300 | 1948 |
| 296 | 20230704 | 140900 | 12108974150 | 32350 | 32350 | 32350 | 32350 | 903 |
| 297 | 20230704 | 140800 | 12079762100 | 32350 | 32350 | 32350 | 32350 | 169 |
| 298 | 20230704 | 140700 | 12074294950 | 32300 | 32350 | 32350 | 32300 | 756 |
| 299 | 20230704 | 140600 | 12049860200 | 32350 | 32350 | 32350 | 32300 | 331 |
| 300 | 20230704 | 140500 | 12039153700 | 32350 | 32350 | 32350 | 32300 | 564 |
| 301 | 20230704 | 140400 | 12020918900 | 32350 | 32350 | 32350 | 32300 | 2632 |
| 302 | 20230704 | 140300 | 11935774100 | 32300 | 32350 | 32350 | 32300 | 510 |
| 303 | 20230704 | 140200 | 11919292450 | 32350 | 32350 | 32350 | 32350 | 63 |
| 304 | 20230704 | 140100 | 11917254400 | 32350 | 32350 | 32350 | 32300 | 447 |
| 305 | 20230704 | 140000 | 11902796450 | 32350 | 32350 | 32350 | 32300 | 123 |
| 306 | 20230704 | 135900 | 11898821700 | 32350 | 32300 | 32350 | 32300 | 210 |
| 307 | 20230704 | 135800 | 11892035400 | 32350 | 32300 | 32350 | 32300 | 356 |
| 308 | 20230704 | 135700 | 11880536350 | 32300 | 32350 | 32350 | 32300 | 572 |
| 309 | 20230704 | 135600 | 11862060600 | 32350 | 32300 | 32350 | 32300 | 967 |
| 310 | 20230704 | 135500 | 11830825950 | 32300 | 32300 | 32350 | 32300 | 776 |
| 311 | 20230704 | 135400 | 11805725600 | 32350 | 32300 | 32350 | 32300 | 30 |
| 312 | 20230704 | 135300 | 11804755600 | 32300 | 32300 | 32350 | 32300 | 576 |
| 313 | 20230704 | 135200 | 11786133500 | 32300 | 32300 | 32300 | 32300 | 451 |
| 314 | 20230704 | 135100 | 11771566200 | 32300 | 32300 | 32300 | 32300 | 187 |
| 315 | 20230704 | 135000 | 11765526100 | 32300 | 32300 | 32300 | 32300 | 188 |
| 316 | 20230704 | 134900 | 11759453700 | 32300 | 32300 | 32350 | 32300 | 649 |
| 317 | 20230704 | 134800 | 11738490850 | 32300 | 32350 | 32350 | 32300 | 489 |
| 318 | 20230704 | 134700 | 11722694950 | 32350 | 32300 | 32350 | 32300 | 84 |
| 319 | 20230704 | 134600 | 11719979250 | 32350 | 32350 | 32350 | 32350 | 259 |
| 320 | 20230704 | 134500 | 11711600600 | 32350 | 32350 | 32350 | 32300 | 1617 |
| 321 | 20230704 | 134400 | 11659292150 | 32350 | 32400 | 32400 | 32300 | 1660 |
| 322 | 20230704 | 134300 | 11605593200 | 32400 | 32400 | 32400 | 32350 | 493 |
| 323 | 20230704 | 134200 | 11589621300 | 32400 | 32350 | 32400 | 32350 | 205 |
| 324 | 20230704 | 134100 | 11582980300 | 32350 | 32350 | 32350 | 32350 | 108 |
| 325 | 20230704 | 134000 | 11579486500 | 32350 | 32350 | 32400 | 32350 | 799 |
| 326 | 20230704 | 133900 | 11553635800 | 32350 | 32350 | 32350 | 32350 | 413 |
| 327 | 20230704 | 133800 | 11540275250 | 32350 | 32300 | 32400 | 32300 | 1361 |
| 328 | 20230704 | 133700 | 11496190600 | 32350 | 32350 | 32350 | 32300 | 642 |
| 329 | 20230704 | 133600 | 11475423250 | 32300 | 32350 | 32350 | 32300 | 140 |
| 330 | 20230704 | 133500 | 11470894900 | 32350 | 32350 | 32350 | 32350 | 406 |
| 331 | 20230704 | 133400 | 11457760800 | 32300 | 32350 | 32350 | 32300 | 702 |
| 332 | 20230704 | 133300 | 11435056450 | 32350 | 32350 | 32400 | 32350 | 385 |
| 333 | 20230704 | 133200 | 11422590000 | 32350 | 32350 | 32350 | 32350 | 319 |
| 334 | 20230704 | 133100 | 11412270350 | 32350 | 32300 | 32400 | 32300 | 5019 |
| 335 | 20230704 | 133000 | 11250072450 | 32300 | 32300 | 32300 | 32250 | 69 |
| 336 | 20230704 | 132900 | 11247845700 | 32300 | 32300 | 32300 | 32250 | 421 |
| 337 | 20230704 | 132800 | 11234253500 | 32250 | 32250 | 32300 | 32200 | 348 |
| 338 | 20230704 | 132700 | 11223030800 | 32250 | 32250 | 32250 | 32200 | 65 |
| 339 | 20230704 | 132600 | 11220935900 | 32250 | 32250 | 32300 | 32250 | 190 |
| 340 | 20230704 | 132500 | 11214807900 | 32200 | 32200 | 32250 | 32200 | 176 |
| 341 | 20230704 | 132400 | 11209134800 | 32250 | 32250 | 32300 | 32250 | 711 |
| 342 | 20230704 | 132300 | 11186204350 | 32250 | 32200 | 32300 | 32200 | 4571 |
| 343 | 20230704 | 132200 | 11038880900 | 32200 | 32150 | 32200 | 32150 | 48 |
| 344 | 20230704 | 132100 | 11037337650 | 32150 | 32150 | 32200 | 32150 | 48 |
| 345 | 20230704 | 132000 | 11035793900 | 32150 | 32150 | 32200 | 32150 | 564 |
| 346 | 20230704 | 131900 | 11017640400 | 32150 | 32200 | 32200 | 32150 | 101 |
| 347 | 20230704 | 131800 | 11014388250 | 32100 | 32100 | 32150 | 32100 | 1121 |
| 348 | 20230704 | 131700 | 10978398450 | 32150 | 32150 | 32150 | 32100 | 704 |
| 349 | 20230704 | 131600 | 10955766150 | 32150 | 32100 | 32150 | 32100 | 1342 |
| 350 | 20230704 | 131500 | 10912674800 | 32100 | 32100 | 32100 | 32100 | 17 |
| 351 | 20230704 | 131400 | 10912129100 | 32150 | 32150 | 32150 | 32100 | 2708 |
| 352 | 20230704 | 131300 | 10825117400 | 32150 | 32150 | 32200 | 32150 | 1172 |
| 353 | 20230704 | 131200 | 10787435150 | 32200 | 32150 | 32200 | 32150 | 79 |
| 354 | 20230704 | 131100 | 10784891700 | 32150 | 32150 | 32200 | 32150 | 121 |
| 355 | 20230704 | 131000 | 10781001000 | 32200 | 32150 | 32200 | 32150 | 596 |
| 356 | 20230704 | 130900 | 10761830800 | 32150 | 32200 | 32200 | 32150 | 189 |
| 357 | 20230704 | 130800 | 10755752300 | 32200 | 32250 | 32250 | 32150 | 724 |
| 358 | 20230704 | 130700 | 10732441300 | 32250 | 32250 | 32250 | 32200 | 206 |
| 359 | 20230704 | 130600 | 10725799150 | 32250 | 32300 | 32300 | 32250 | 1699 |
| 360 | 20230704 | 130500 | 10671006150 | 32250 | 32300 | 32300 | 32250 | 8 |
| 361 | 20230704 | 130400 | 10670748100 | 32300 | 32300 | 32300 | 32250 | 37 |
| 362 | 20230704 | 130300 | 10669554300 | 32300 | 32250 | 32300 | 32250 | 355 |
| 363 | 20230704 | 130200 | 10658104250 | 32250 | 32300 | 32300 | 32250 | 434 |
| 364 | 20230704 | 130100 | 10644106200 | 32250 | 32300 | 32300 | 32250 | 117 |
| 365 | 20230704 | 130000 | 10640330350 | 32300 | 32300 | 32300 | 32250 | 77 |
| 366 | 20230704 | 125900 | 10637845950 | 32250 | 32250 | 32300 | 32250 | 1529 |
| 367 | 20230704 | 125800 | 10588478550 | 32300 | 32300 | 32300 | 32250 | 213 |
| 368 | 20230704 | 125700 | 10581599950 | 32300 | 32300 | 32350 | 32250 | 92 |
| 369 | 20230704 | 125600 | 10578629850 | 32300 | 32350 | 32350 | 32300 | 132 |
| 370 | 20230704 | 125500 | 10574365150 | 32350 | 32200 | 32350 | 32200 | 935 |
| 371 | 20230704 | 125400 | 10544187650 | 32200 | 32350 | 32350 | 32200 | 1227 |
| 372 | 20230704 | 125300 | 10504577250 | 32350 | 32300 | 32350 | 32300 | 1829 |
| 373 | 20230704 | 125200 | 10445453850 | 32300 | 32300 | 32350 | 32300 | 1924 |
| 374 | 20230704 | 125100 | 10383307150 | 32300 | 32200 | 32300 | 32200 | 2076 |
| 375 | 20230704 | 125000 | 10316357550 | 32200 | 32200 | 32250 | 32200 | 1801 |
| 376 | 20230704 | 124900 | 10258365000 | 32200 | 32150 | 32200 | 32150 | 88 |
| 377 | 20230704 | 124800 | 10255535750 | 32200 | 32150 | 32200 | 32100 | 347 |
| 378 | 20230704 | 124700 | 10244380500 | 32150 | 32150 | 32200 | 32150 | 938 |
| 379 | 20230704 | 124600 | 10214223750 | 32150 | 32150 | 32200 | 32150 | 157 |
| 380 | 20230704 | 124500 | 10209172700 | 32200 | 32150 | 32200 | 32150 | 235 |
| 381 | 20230704 | 124400 | 10201616400 | 32150 | 32200 | 32200 | 32150 | 135 |
| 382 | 20230704 | 124300 | 10197275950 | 32200 | 32200 | 32200 | 32200 | 44 |
| 383 | 20230704 | 124200 | 10195859150 | 32200 | 32150 | 32200 | 32150 | 162 |
| 384 | 20230704 | 124100 | 10190650750 | 32150 | 32150 | 32200 | 32150 | 81 |
| 385 | 20230704 | 124000 | 10188044100 | 32150 | 32150 | 32150 | 32150 | 301 |
| 386 | 20230704 | 123900 | 10178366950 | 32150 | 32150 | 32150 | 32150 | 675 |
| 387 | 20230704 | 123800 | 10156665700 | 32200 | 32150 | 32200 | 32150 | 631 |
| 388 | 20230704 | 123700 | 10136376300 | 32150 | 32200 | 32200 | 32150 | 132 |
| 389 | 20230704 | 123600 | 10132132350 | 32150 | 32150 | 32200 | 32100 | 1032 |
| 390 | 20230704 | 123500 | 10098953800 | 32150 | 32150 | 32150 | 32100 | 1844 |
| 391 | 20230704 | 123400 | 10039670500 | 32150 | 32150 | 32150 | 32150 | 42 |
| 392 | 20230704 | 123300 | 10038320200 | 32150 | 32100 | 32150 | 32100 | 480 |
| 393 | 20230704 | 123200 | 10022911200 | 32100 | 32100 | 32150 | 32100 | 133 |
| 394 | 20230704 | 123100 | 10018637000 | 32100 | 32150 | 32150 | 32100 | 152 |
| 395 | 20230704 | 123000 | 10013750300 | 32150 | 32150 | 32150 | 32150 | 5 |
| 396 | 20230704 | 122900 | 10013589550 | 32150 | 32100 | 32150 | 32100 | 506 |
| 397 | 20230704 | 122800 | 9997337050 | 32100 | 32100 | 32100 | 32100 | 97 |
| 398 | 20230704 | 122700 | 9994223350 | 32100 | 32100 | 32150 | 32100 | 175 |
| 399 | 20230704 | 122600 | 9988604950 | 32100 | 32100 | 32150 | 32100 | 179 |
| 400 | 20230704 | 122500 | 9982858950 | 32100 | 32050 | 32100 | 32050 | 45 |
| 401 | 20230704 | 122400 | 9981414600 | 32050 | 32100 | 32100 | 32050 | 212 |
| 402 | 20230704 | 122300 | 9974611300 | 32100 | 32100 | 32100 | 32100 | 1437 |
| 403 | 20230704 | 122200 | 9928483600 | 32100 | 32100 | 32150 | 32100 | 532 |
| 404 | 20230704 | 122100 | 9911406300 | 32100 | 32100 | 32100 | 32100 | 174 |
| 405 | 20230704 | 122000 | 9905820900 | 32150 | 32100 | 32150 | 32100 | 39 |
| 406 | 20230704 | 121900 | 9904567100 | 32100 | 32150 | 32150 | 32100 | 337 |
| 407 | 20230704 | 121800 | 9893736450 | 32150 | 32150 | 32200 | 32150 | 2168 |
| 408 | 20230704 | 121700 | 9824033700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 409 | 20230704 | 121600 | 9824033700 | 32050 | 32100 | 32100 | 32050 | 67 |
| 410 | 20230704 | 121500 | 9821883350 | 32100 | 32150 | 32150 | 32100 | 824 |
| 411 | 20230704 | 121400 | 9795432300 | 32100 | 32100 | 32150 | 32100 | 323 |
| 412 | 20230704 | 121300 | 9785063950 | 32100 | 32100 | 32150 | 32100 | 53 |
| 413 | 20230704 | 121200 | 9783362550 | 32100 | 32100 | 32150 | 32100 | 110 |
| 414 | 20230704 | 121100 | 9779830800 | 32100 | 32100 | 32100 | 32100 | 439 |
| 415 | 20230704 | 121000 | 9765738900 | 32100 | 32100 | 32100 | 32050 | 121 |
| 416 | 20230704 | 120900 | 9761855150 | 32100 | 32100 | 32100 | 32050 | 112 |
| 417 | 20230704 | 120800 | 9758261250 | 32050 | 32050 | 32050 | 32050 | 456 |
| 418 | 20230704 | 120700 | 9743646450 | 32050 | 32050 | 32050 | 32000 | 103 |
| 419 | 20230704 | 120600 | 9740345350 | 32000 | 32000 | 32000 | 32000 | 146 |
| 420 | 20230704 | 120500 | 9735673350 | 32050 | 32050 | 32050 | 32050 | 741 |
| 421 | 20230704 | 120400 | 9711924300 | 32100 | 32100 | 32100 | 32100 | 56 |
| 422 | 20230704 | 120300 | 9710126700 | 32100 | 32050 | 32100 | 32050 | 275 |
| 423 | 20230704 | 120200 | 9701311450 | 32050 | 32100 | 32100 | 32050 | 1202 |
| 424 | 20230704 | 120100 | 9662747950 | 32050 | 32100 | 32100 | 32050 | 43 |
| 425 | 20230704 | 120000 | 9661367700 | 32100 | 32100 | 32150 | 32100 | 357 |
| 426 | 20230704 | 115900 | 9649907900 | 32150 | 32150 | 32150 | 32100 | 55 |
| 427 | 20230704 | 115800 | 9648140950 | 32100 | 32100 | 32100 | 32100 | 56 |
| 428 | 20230704 | 115700 | 9646343350 | 32100 | 32050 | 32100 | 32050 | 1156 |
| 429 | 20230704 | 115600 | 9609236100 | 32050 | 32100 | 32100 | 32050 | 36 |
| 430 | 20230704 | 115500 | 9608081800 | 32100 | 32100 | 32100 | 32100 | 188 |
| 431 | 20230704 | 115400 | 9602047000 | 32100 | 32050 | 32100 | 32050 | 373 |
| 432 | 20230704 | 115300 | 9590089600 | 32050 | 32050 | 32100 | 32050 | 55 |
| 433 | 20230704 | 115200 | 9588325900 | 32100 | 32100 | 32100 | 32100 | 21 |
| 434 | 20230704 | 115100 | 9587651800 | 32050 | 32050 | 32050 | 32050 | 341 |
| 435 | 20230704 | 115000 | 9576722750 | 32050 | 32050 | 32050 | 32050 | 444 |
| 436 | 20230704 | 114900 | 9562492550 | 32050 | 32100 | 32100 | 32050 | 133 |
| 437 | 20230704 | 114800 | 9558229600 | 32100 | 32100 | 32100 | 32050 | 265 |
| 438 | 20230704 | 114700 | 9549733150 | 32100 | 32100 | 32100 | 32050 | 114 |
| 439 | 20230704 | 114600 | 9546074150 | 32100 | 32100 | 32100 | 32050 | 114 |
| 440 | 20230704 | 114500 | 9542416300 | 32100 | 32050 | 32100 | 32050 | 285 |
| 441 | 20230704 | 114400 | 9533281600 | 32050 | 32050 | 32100 | 32050 | 508 |
| 442 | 20230704 | 114300 | 9516999400 | 32100 | 32050 | 32100 | 32050 | 1055 |
| 443 | 20230704 | 114200 | 9483186150 | 32050 | 32050 | 32050 | 32000 | 438 |
| 444 | 20230704 | 114100 | 9469158250 | 32050 | 31950 | 32050 | 31950 | 4643 |
| 445 | 20230704 | 114000 | 9320576650 | 31950 | 32000 | 32000 | 31950 | 399 |
| 446 | 20230704 | 113900 | 9307809000 | 32000 | 32000 | 32000 | 31950 | 2382 |
| 447 | 20230704 | 113800 | 9231587550 | 32000 | 32000 | 32000 | 32000 | 820 |
| 448 | 20230704 | 113700 | 9205347550 | 32000 | 31950 | 32000 | 31950 | 9 |
| 449 | 20230704 | 113600 | 9205059900 | 31950 | 32000 | 32000 | 31950 | 116 |
| 450 | 20230704 | 113500 | 9201352050 | 32000 | 32000 | 32000 | 32000 | 1305 |
| 451 | 20230704 | 113400 | 9159592050 | 32000 | 32000 | 32000 | 31950 | 367 |
| 452 | 20230704 | 113300 | 9147851600 | 32000 | 32000 | 32000 | 31950 | 886 |
| 453 | 20230704 | 113200 | 9119500850 | 32000 | 32000 | 32000 | 32000 | 134 |
| 454 | 20230704 | 113100 | 9115212850 | 32000 | 32000 | 32000 | 31950 | 481 |
| 455 | 20230704 | 113000 | 9099821200 | 32000 | 32050 | 32050 | 32000 | 51 |
| 456 | 20230704 | 112900 | 9098189100 | 32000 | 32000 | 32000 | 31900 | 2033 |
| 457 | 20230704 | 112800 | 9033210400 | 32000 | 32000 | 32000 | 32000 | 1166 |
| 458 | 20230704 | 112700 | 8995898400 | 32000 | 32000 | 32000 | 32000 | 542 |
| 459 | 20230704 | 112600 | 8978554400 | 32000 | 32050 | 32050 | 32000 | 71 |
| 460 | 20230704 | 112500 | 8976278900 | 31950 | 31950 | 31950 | 31950 | 274 |
| 461 | 20230704 | 112400 | 8967524600 | 31950 | 32050 | 32050 | 31950 | 749 |
| 462 | 20230704 | 112300 | 8943586800 | 32000 | 32000 | 32050 | 32000 | 1119 |
| 463 | 20230704 | 112200 | 8907766100 | 32000 | 32000 | 32000 | 32000 | 339 |
| 464 | 20230704 | 112100 | 8896918100 | 32000 | 32000 | 32000 | 32000 | 421 |
| 465 | 20230704 | 112000 | 8883446100 | 32050 | 32000 | 32050 | 32000 | 372 |
| 466 | 20230704 | 111900 | 8871542050 | 32000 | 32000 | 32000 | 31950 | 239 |
| 467 | 20230704 | 111800 | 8863894500 | 32000 | 31950 | 32000 | 31950 | 23 |
| 468 | 20230704 | 111700 | 8863158850 | 31950 | 32000 | 32000 | 31950 | 62 |
| 469 | 20230704 | 111600 | 8861177400 | 31950 | 32000 | 32000 | 31950 | 1023 |
| 470 | 20230704 | 111500 | 8828491900 | 32000 | 31950 | 32000 | 31950 | 92 |
| 471 | 20230704 | 111400 | 8825551900 | 31950 | 31950 | 32000 | 31950 | 222 |
| 472 | 20230704 | 111300 | 8818449500 | 31950 | 32000 | 32000 | 31950 | 323 |
| 473 | 20230704 | 111200 | 8808114100 | 32000 | 32000 | 32000 | 31950 | 770 |
| 474 | 20230704 | 111100 | 8783510900 | 32000 | 32000 | 32000 | 32000 | 659 |
| 475 | 20230704 | 111000 | 8762422900 | 32000 | 32050 | 32050 | 32000 | 381 |
| 476 | 20230704 | 110900 | 8750219600 | 32000 | 32000 | 32050 | 32000 | 337 |
| 477 | 20230704 | 110800 | 8739420450 | 32050 | 32000 | 32050 | 31950 | 739 |
| 478 | 20230704 | 110700 | 8715772650 | 32000 | 32000 | 32000 | 31950 | 387 |
| 479 | 20230704 | 110600 | 8703405450 | 32000 | 32000 | 32000 | 32000 | 261 |
| 480 | 20230704 | 110500 | 8695053450 | 32000 | 32000 | 32000 | 32000 | 185 |
| 481 | 20230704 | 110400 | 8689133450 | 32000 | 32000 | 32000 | 32000 | 582 |
| 482 | 20230704 | 110300 | 8670509450 | 32050 | 32000 | 32050 | 32000 | 679 |
| 483 | 20230704 | 110200 | 8648780050 | 32000 | 32050 | 32050 | 32000 | 123 |
| 484 | 20230704 | 110100 | 8644843900 | 31950 | 32000 | 32050 | 31950 | 215 |
| 485 | 20230704 | 110000 | 8637955150 | 32000 | 32000 | 32050 | 32000 | 892 |
| 486 | 20230704 | 105900 | 8609411000 | 32000 | 32000 | 32050 | 32000 | 330 |
| 487 | 20230704 | 105800 | 8598850600 | 32000 | 32000 | 32050 | 32000 | 148 |
| 488 | 20230704 | 105700 | 8594109150 | 32050 | 32050 | 32050 | 31950 | 518 |
| 489 | 20230704 | 105600 | 8577531900 | 32000 | 32000 | 32000 | 32000 | 493 |
| 490 | 20230704 | 105500 | 8561755900 | 32000 | 32050 | 32100 | 31950 | 1259 |
| 491 | 20230704 | 105400 | 8521523200 | 32050 | 32000 | 32050 | 32000 | 953 |
| 492 | 20230704 | 105300 | 8491009550 | 32050 | 32150 | 32150 | 32050 | 1081 |
| 493 | 20230704 | 105200 | 8456328050 | 32150 | 32100 | 32150 | 32100 | 117 |
| 494 | 20230704 | 105100 | 8452572250 | 32100 | 32100 | 32100 | 32100 | 826 |
| 495 | 20230704 | 105000 | 8426057650 | 32150 | 32100 | 32150 | 32100 | 364 |
| 496 | 20230704 | 104900 | 8414372000 | 32100 | 32000 | 32100 | 32000 | 589 |
| 497 | 20230704 | 104800 | 8395473000 | 32000 | 32050 | 32050 | 32000 | 355 |
| 498 | 20230704 | 104700 | 8384111300 | 32100 | 32050 | 32100 | 32000 | 169 |
| 499 | 20230704 | 104600 | 8378693600 | 32050 | 32050 | 32050 | 32050 | 276 |
| 500 | 20230704 | 104500 | 8369847800 | 32050 | 32050 | 32050 | 32000 | 55 |
| 501 | 20230704 | 104400 | 8368085900 | 32050 | 32050 | 32100 | 32050 | 1061 |
| 502 | 20230704 | 104300 | 8334079450 | 32050 | 32050 | 32050 | 32050 | 237 |
| 503 | 20230704 | 104200 | 8326483600 | 32100 | 32100 | 32100 | 32050 | 97 |
| 504 | 20230704 | 104100 | 8323372250 | 32100 | 32100 | 32150 | 32100 | 1428 |
| 505 | 20230704 | 104000 | 8277531450 | 32150 | 32150 | 32150 | 32150 | 232 |
| 506 | 20230704 | 103900 | 8270072650 | 32150 | 32100 | 32150 | 32100 | 39 |
| 507 | 20230704 | 103800 | 8268820450 | 32150 | 32150 | 32150 | 32100 | 17 |
| 508 | 20230704 | 103700 | 8268273950 | 32100 | 32250 | 32250 | 32050 | 2431 |
| 509 | 20230704 | 103600 | 8190064400 | 32300 | 32200 | 32300 | 32150 | 2050 |
| 510 | 20230704 | 103500 | 8123985050 | 32150 | 32150 | 32200 | 32100 | 1856 |
| 511 | 20230704 | 103400 | 8064287350 | 32150 | 32050 | 32200 | 32050 | 2672 |
| 512 | 20230704 | 103300 | 7978434550 | 32050 | 32000 | 32150 | 32000 | 3207 |
| 513 | 20230704 | 103200 | 7875688500 | 32000 | 32000 | 32000 | 31950 | 286 |
| 514 | 20230704 | 103100 | 7866537850 | 31950 | 31950 | 32000 | 31950 | 1532 |
| 515 | 20230704 | 103000 | 7817587950 | 32000 | 31900 | 32000 | 31900 | 4529 |
| 516 | 20230704 | 102900 | 7672939900 | 31950 | 31950 | 32000 | 31950 | 271 |
| 517 | 20230704 | 102800 | 7664281000 | 31950 | 31900 | 31950 | 31900 | 1518 |
| 518 | 20230704 | 102700 | 7615839400 | 31900 | 31900 | 31900 | 31900 | 1129 |
| 519 | 20230704 | 102600 | 7579824300 | 31900 | 31900 | 31950 | 31900 | 1348 |
| 520 | 20230704 | 102500 | 7536786600 | 31900 | 31900 | 31900 | 31900 | 4240 |
| 521 | 20230704 | 102400 | 7401530600 | 31900 | 31950 | 32000 | 31900 | 850 |
| 522 | 20230704 | 102300 | 7374373150 | 31900 | 31900 | 31950 | 31900 | 1456 |
| 523 | 20230704 | 102200 | 7327926650 | 31900 | 31950 | 31950 | 31900 | 981 |
| 524 | 20230704 | 102100 | 7296631450 | 31950 | 32000 | 32000 | 31950 | 3101 |
| 525 | 20230704 | 102000 | 7197539200 | 31950 | 32050 | 32050 | 31950 | 1734 |
| 526 | 20230704 | 101900 | 7142027250 | 32000 | 32000 | 32000 | 31950 | 1207 |
| 527 | 20230704 | 101800 | 7103409750 | 32000 | 32050 | 32050 | 31950 | 426 |
| 528 | 20230704 | 101700 | 7089774000 | 32050 | 32000 | 32050 | 32000 | 106 |
| 529 | 20230704 | 101600 | 7086381950 | 32000 | 31950 | 32000 | 31950 | 932 |
| 530 | 20230704 | 101500 | 7056558400 | 31950 | 31950 | 32000 | 31950 | 1465 |
| 531 | 20230704 | 101400 | 7009685000 | 31950 | 32000 | 32000 | 31950 | 114 |
| 532 | 20230704 | 101300 | 7006042500 | 32000 | 32000 | 32000 | 31950 | 418 |
| 533 | 20230704 | 101200 | 6992667950 | 31950 | 31950 | 32000 | 31850 | 2015 |
| 534 | 20230704 | 101100 | 6928361450 | 31950 | 31900 | 32000 | 31900 | 999 |
| 535 | 20230704 | 101000 | 6896422250 | 32000 | 31950 | 32000 | 31900 | 1462 |
| 536 | 20230704 | 100900 | 6849746300 | 31900 | 31950 | 32000 | 31900 | 674 |
| 537 | 20230704 | 100800 | 6828222150 | 31950 | 31900 | 32000 | 31850 | 1330 |
| 538 | 20230704 | 100700 | 6785776600 | 31900 | 31900 | 31900 | 31850 | 514 |
| 539 | 20230704 | 100600 | 6769391900 | 31900 | 31900 | 31900 | 31850 | 620 |
| 540 | 20230704 | 100500 | 6749641500 | 31900 | 31950 | 31950 | 31900 | 1318 |
| 541 | 20230704 | 100400 | 6707597000 | 31950 | 31900 | 32000 | 31900 | 445 |
| 542 | 20230704 | 100300 | 6693372350 | 31900 | 31900 | 31950 | 31850 | 2652 |
| 543 | 20230704 | 100200 | 6608774050 | 31900 | 31950 | 31950 | 31900 | 1477 |
| 544 | 20230704 | 100100 | 6561585600 | 31950 | 31950 | 31950 | 31900 | 267 |
| 545 | 20230704 | 100000 | 6553055050 | 31950 | 31950 | 31950 | 31900 | 356 |
| 546 | 20230704 | 095900 | 6541685450 | 31900 | 31900 | 31900 | 31850 | 1276 |
| 547 | 20230704 | 095800 | 6500987300 | 31850 | 31900 | 31900 | 31850 | 405 |
| 548 | 20230704 | 095700 | 6488086000 | 31850 | 31900 | 31950 | 31850 | 2497 |
| 549 | 20230704 | 095600 | 6408477400 | 31950 | 31950 | 31950 | 31900 | 2233 |
| 550 | 20230704 | 095500 | 6337212550 | 31950 | 32000 | 32000 | 31950 | 1541 |
| 551 | 20230704 | 095400 | 6287940100 | 32000 | 32050 | 32050 | 32000 | 1434 |
| 552 | 20230704 | 095300 | 6242022350 | 32050 | 32100 | 32100 | 32050 | 339 |
| 553 | 20230704 | 095200 | 6231154200 | 32100 | 32100 | 32150 | 32050 | 1051 |
| 554 | 20230704 | 095100 | 6197421800 | 32100 | 32050 | 32150 | 32050 | 1230 |
| 555 | 20230704 | 095000 | 6157939400 | 32050 | 32000 | 32100 | 32000 | 3439 |
| 556 | 20230704 | 094900 | 6047727150 | 32050 | 31950 | 32050 | 31950 | 2430 |
| 557 | 20230704 | 094800 | 5970008400 | 31900 | 31900 | 31950 | 31900 | 641 |
| 558 | 20230704 | 094700 | 5949555750 | 31900 | 31900 | 31950 | 31850 | 1489 |
| 559 | 20230704 | 094600 | 5902059000 | 31900 | 31850 | 31900 | 31850 | 637 |
| 560 | 20230704 | 094500 | 5881759550 | 31900 | 31900 | 31900 | 31850 | 483 |
| 561 | 20230704 | 094400 | 5866354550 | 31900 | 31900 | 31950 | 31900 | 454 |
| 562 | 20230704 | 094300 | 5851871900 | 31850 | 31800 | 31900 | 31750 | 2529 |
| 563 | 20230704 | 094200 | 5771345300 | 31800 | 31750 | 31800 | 31750 | 2134 |
| 564 | 20230704 | 094100 | 5703486650 | 31800 | 31800 | 31850 | 31750 | 3233 |
| 565 | 20230704 | 094000 | 5600686800 | 31800 | 31850 | 31850 | 31800 | 3723 |
| 566 | 20230704 | 093900 | 5482247900 | 31850 | 31850 | 31850 | 31800 | 3876 |
| 567 | 20230704 | 093800 | 5358850900 | 31850 | 31800 | 31850 | 31800 | 4260 |
| 568 | 20230704 | 093700 | 5223335550 | 31850 | 31850 | 31900 | 31800 | 4834 |
| 569 | 20230704 | 093600 | 5069397600 | 31850 | 31900 | 31900 | 31850 | 1068 |
| 570 | 20230704 | 093500 | 5035342250 | 31950 | 31900 | 31950 | 31850 | 2236 |
| 571 | 20230704 | 093400 | 4964036650 | 31900 | 31900 | 31900 | 31850 | 2251 |
| 572 | 20230704 | 093300 | 4892230000 | 31900 | 31850 | 31950 | 31850 | 804 |
| 573 | 20230704 | 093200 | 4866590500 | 31850 | 31850 | 31900 | 31800 | 2967 |
| 574 | 20230704 | 093100 | 4772132750 | 31900 | 31850 | 31900 | 31850 | 2613 |
| 575 | 20230704 | 093000 | 4688901900 | 31850 | 31900 | 31900 | 31800 | 2766 |
| 576 | 20230704 | 092900 | 4600827950 | 31850 | 31850 | 31900 | 31800 | 5649 |
| 577 | 20230704 | 092800 | 4420909700 | 31850 | 31950 | 31950 | 31850 | 10562 |
| 578 | 20230704 | 092700 | 4083977850 | 31950 | 32000 | 32000 | 31900 | 2887 |
| 579 | 20230704 | 092600 | 3991737650 | 31950 | 32000 | 32000 | 31950 | 2357 |
| 580 | 20230704 | 092500 | 3916418800 | 32000 | 31950 | 32000 | 31950 | 713 |
| 581 | 20230704 | 092400 | 3893632000 | 32000 | 31950 | 32000 | 31950 | 2757 |
| 582 | 20230704 | 092300 | 3805543800 | 31950 | 31950 | 32000 | 31950 | 1941 |
| 583 | 20230704 | 092200 | 3743528800 | 32000 | 31950 | 32000 | 31900 | 5695 |
| 584 | 20230704 | 092100 | 3561576800 | 31950 | 31950 | 32000 | 31950 | 3918 |
| 585 | 20230704 | 092000 | 3436395200 | 32000 | 32000 | 32050 | 31950 | 11612 |
| 586 | 20230704 | 091900 | 3065188300 | 32000 | 32100 | 32100 | 32000 | 9030 |
| 587 | 20230704 | 091800 | 2775837900 | 32050 | 32200 | 32200 | 32050 | 19781 |
| 588 | 20230704 | 091700 | 2140850550 | 32200 | 32200 | 32200 | 32150 | 943 |
| 589 | 20230704 | 091600 | 2110497450 | 32200 | 32150 | 32200 | 32150 | 819 |
| 590 | 20230704 | 091500 | 2084162350 | 32150 | 32200 | 32200 | 32150 | 1076 |
| 591 | 20230704 | 091400 | 2049535800 | 32200 | 32200 | 32250 | 32150 | 1250 |
| 592 | 20230704 | 091300 | 2009280700 | 32150 | 32150 | 32200 | 32150 | 2096 |
| 593 | 20230704 | 091200 | 1941824900 | 32150 | 32150 | 32200 | 32150 | 1610 |
| 594 | 20230704 | 091100 | 1890029850 | 32150 | 32150 | 32200 | 32100 | 4914 |
| 595 | 20230704 | 091000 | 1732054150 | 32200 | 32150 | 32200 | 32150 | 2063 |
| 596 | 20230704 | 090900 | 1665691650 | 32200 | 32200 | 32200 | 32150 | 2698 |
| 597 | 20230704 | 090800 | 1578875400 | 32200 | 32250 | 32300 | 32150 | 6168 |
| 598 | 20230704 | 090700 | 1380153200 | 32300 | 32350 | 32350 | 32300 | 2745 |
| 599 | 20230704 | 090600 | 1291486000 | 32300 | 32300 | 32400 | 32250 | 3510 |
| 600 | 20230704 | 090500 | 1178116400 | 32300 | 32200 | 32300 | 32100 | 1963 |
| 601 | 20230704 | 090400 | 1114989200 | 32150 | 32100 | 32150 | 32100 | 4234 |
| 602 | 20230704 | 090300 | 978942800 | 32150 | 32200 | 32250 | 32150 | 2487 |
| 603 | 20230704 | 090200 | 898941700 | 32250 | 32100 | 32250 | 32050 | 4475 |
| 604 | 20230704 | 090100 | 755228900 | 32100 | 32150 | 32200 | 32050 | 8083 |
| 605 | 20230704 | 090000 | 495639500 | 32150 | 32100 | 32250 | 32050 | 15366 |