33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 190500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 32684 |
| 3 | 20230706 | 190400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 4 | 20230706 | 190300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 5 | 20230706 | 190200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 6 | 20230706 | 190100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 7 | 20230706 | 190000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 8 | 20230706 | 185900 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 9 | 20230706 | 185800 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 10 | 20230706 | 185700 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 11 | 20230706 | 185600 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 12 | 20230706 | 185500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 13 | 20230706 | 185400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 14 | 20230706 | 185300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 15 | 20230706 | 185200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 16 | 20230706 | 185100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 17 | 20230706 | 185000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 18 | 20230706 | 184900 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 19 | 20230706 | 184800 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 20 | 20230706 | 184700 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 21 | 20230706 | 184600 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 22 | 20230706 | 184500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 23 | 20230706 | 184400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 24 | 20230706 | 184300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 25 | 20230706 | 184200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 26 | 20230706 | 184100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 27 | 20230706 | 184000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 28 | 20230706 | 183900 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 29 | 20230706 | 183800 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 30 | 20230706 | 183700 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 31 | 20230706 | 183600 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 32 | 20230706 | 183500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 32684 |
| 33 | 20230706 | 183400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 34 | 20230706 | 183300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 35 | 20230706 | 183200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 36 | 20230706 | 183100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 37 | 20230706 | 183000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 38 | 20230706 | 182900 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 39 | 20230706 | 182800 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 40 | 20230706 | 182700 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 41 | 20230706 | 182600 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 42 | 20230706 | 182500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 43 | 20230706 | 182400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 44 | 20230706 | 182300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 45 | 20230706 | 182200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 46 | 20230706 | 182100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 47 | 20230706 | 182000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 48 | 20230706 | 181900 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 49 | 20230706 | 181800 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 50 | 20230706 | 181700 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 51 | 20230706 | 181600 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 52 | 20230706 | 181500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 53 | 20230706 | 181400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 54 | 20230706 | 181300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 55 | 20230706 | 181200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 56 | 20230706 | 181100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 57 | 20230706 | 181000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 58 | 20230706 | 180900 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 59 | 20230706 | 180800 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 60 | 20230706 | 180700 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 61 | 20230706 | 180600 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 62 | 20230706 | 180500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 32684 |
| 63 | 20230706 | 180400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 64 | 20230706 | 180300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 65 | 20230706 | 180200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 66 | 20230706 | 180100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 67 | 20230706 | 180000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 68 | 20230706 | 175900 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 69 | 20230706 | 175800 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 70 | 20230706 | 175700 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 71 | 20230706 | 175600 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 72 | 20230706 | 175500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 73 | 20230706 | 175400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 74 | 20230706 | 175300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 75 | 20230706 | 175200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 76 | 20230706 | 175100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 77 | 20230706 | 175000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 78 | 20230706 | 174900 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 79 | 20230706 | 174800 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 80 | 20230706 | 174700 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 81 | 20230706 | 174600 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 82 | 20230706 | 174500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 83 | 20230706 | 174400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 84 | 20230706 | 174300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 85 | 20230706 | 174200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 86 | 20230706 | 174100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 87 | 20230706 | 174000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 88 | 20230706 | 173900 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 89 | 20230706 | 173800 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 90 | 20230706 | 173700 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 91 | 20230706 | 173600 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 92 | 20230706 | 173500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 32684 |
| 93 | 20230706 | 173400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 94 | 20230706 | 173300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 95 | 20230706 | 173200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 96 | 20230706 | 173100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 97 | 20230706 | 173000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 98 | 20230706 | 172900 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 99 | 20230706 | 172800 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 100 | 20230706 | 172700 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 101 | 20230706 | 172600 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 102 | 20230706 | 172500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 103 | 20230706 | 172400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 104 | 20230706 | 172300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 105 | 20230706 | 172200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 106 | 20230706 | 172100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 107 | 20230706 | 172000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 108 | 20230706 | 171900 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 109 | 20230706 | 171800 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 110 | 20230706 | 171700 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 111 | 20230706 | 171600 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 112 | 20230706 | 171500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 113 | 20230706 | 171400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 114 | 20230706 | 171300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 115 | 20230706 | 171200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 116 | 20230706 | 171100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 117 | 20230706 | 171000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 118 | 20230706 | 170900 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 119 | 20230706 | 170800 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 120 | 20230706 | 170700 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 121 | 20230706 | 170600 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 122 | 20230706 | 170500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 32684 |
| 123 | 20230706 | 170400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 124 | 20230706 | 170300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 125 | 20230706 | 170200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 126 | 20230706 | 170100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 127 | 20230706 | 170000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 128 | 20230706 | 165900 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 129 | 20230706 | 165800 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 130 | 20230706 | 165700 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 131 | 20230706 | 165600 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 132 | 20230706 | 165500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 133 | 20230706 | 165400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 134 | 20230706 | 165300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 135 | 20230706 | 165200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 136 | 20230706 | 165100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 137 | 20230706 | 165000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 138 | 20230706 | 164900 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 139 | 20230706 | 164800 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 140 | 20230706 | 164700 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 141 | 20230706 | 164600 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 142 | 20230706 | 164500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 143 | 20230706 | 164400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 144 | 20230706 | 164300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 145 | 20230706 | 164200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 146 | 20230706 | 164100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 147 | 20230706 | 164000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 148 | 20230706 | 163900 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 149 | 20230706 | 163800 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 150 | 20230706 | 163700 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 151 | 20230706 | 163600 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 152 | 20230706 | 163500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 32684 |
| 153 | 20230706 | 163400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 154 | 20230706 | 163300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 155 | 20230706 | 163200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 156 | 20230706 | 163100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 157 | 20230706 | 163000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 158 | 20230706 | 162900 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 159 | 20230706 | 162800 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 160 | 20230706 | 162700 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 161 | 20230706 | 162600 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 162 | 20230706 | 162500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 163 | 20230706 | 162400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 164 | 20230706 | 162300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 165 | 20230706 | 162200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 166 | 20230706 | 162100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 167 | 20230706 | 162000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 168 | 20230706 | 161900 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 169 | 20230706 | 161800 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 170 | 20230706 | 161700 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 171 | 20230706 | 161600 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 172 | 20230706 | 161500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 173 | 20230706 | 161400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 174 | 20230706 | 161300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 175 | 20230706 | 161200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 176 | 20230706 | 161100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 177 | 20230706 | 161000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 178 | 20230706 | 160900 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 179 | 20230706 | 160800 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 180 | 20230706 | 160700 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 181 | 20230706 | 160600 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 182 | 20230706 | 160500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 32684 |
| 183 | 20230706 | 160400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 184 | 20230706 | 160300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 185 | 20230706 | 160200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 186 | 20230706 | 160100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 187 | 20230706 | 160000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 188 | 20230706 | 155900 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 189 | 20230706 | 155800 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 190 | 20230706 | 155700 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 191 | 20230706 | 155600 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 192 | 20230706 | 155500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 193 | 20230706 | 155400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 194 | 20230706 | 155300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 195 | 20230706 | 155200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 196 | 20230706 | 155100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 197 | 20230706 | 155000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 198 | 20230706 | 154900 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 199 | 20230706 | 154800 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 200 | 20230706 | 154700 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 201 | 20230706 | 154600 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 202 | 20230706 | 154500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 203 | 20230706 | 154400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 204 | 20230706 | 154300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 205 | 20230706 | 154200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 206 | 20230706 | 154100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 207 | 20230706 | 154000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 208 | 20230706 | 153900 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 209 | 20230706 | 153800 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 210 | 20230706 | 153700 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 211 | 20230706 | 153600 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 212 | 20230706 | 153500 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 32684 |
| 213 | 20230706 | 153400 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 214 | 20230706 | 153300 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 215 | 20230706 | 153200 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 216 | 20230706 | 153100 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 217 | 20230706 | 153000 | 28449756500 | 30850 | 30850 | 30850 | 30850 | 32684 |
| 218 | 20230706 | 152900 | 27441455100 | 30900 | 30900 | 30900 | 30900 | 0 |
| 219 | 20230706 | 152800 | 27441455100 | 30900 | 30900 | 30900 | 30900 | 0 |
| 220 | 20230706 | 152700 | 27441455100 | 30900 | 30900 | 30900 | 30900 | 0 |
| 221 | 20230706 | 152600 | 27441455100 | 30900 | 30900 | 30900 | 30900 | 0 |
| 222 | 20230706 | 152500 | 27441455100 | 30900 | 30900 | 30900 | 30900 | 0 |
| 223 | 20230706 | 152400 | 27441455100 | 30900 | 30900 | 30900 | 30900 | 0 |
| 224 | 20230706 | 152300 | 27441455100 | 30900 | 30900 | 30900 | 30900 | 0 |
| 225 | 20230706 | 152200 | 27441455100 | 30900 | 30900 | 30900 | 30900 | 0 |
| 226 | 20230706 | 152100 | 27441455100 | 30900 | 30900 | 30900 | 30900 | 0 |
| 227 | 20230706 | 152000 | 27441455100 | 30900 | 30900 | 30900 | 30900 | 0 |
| 228 | 20230706 | 151900 | 27441455100 | 30900 | 30850 | 30900 | 30800 | 6014 |
| 229 | 20230706 | 151800 | 27255996750 | 30850 | 30850 | 30900 | 30800 | 7557 |
| 230 | 20230706 | 151700 | 27022903600 | 30850 | 30850 | 30900 | 30800 | 8512 |
| 231 | 20230706 | 151600 | 26760341200 | 30900 | 30850 | 30900 | 30850 | 2680 |
| 232 | 20230706 | 151500 | 26677639200 | 30850 | 30850 | 30900 | 30850 | 9212 |
| 233 | 20230706 | 151400 | 26393339650 | 30900 | 30900 | 30900 | 30850 | 1831 |
| 234 | 20230706 | 151300 | 26336776050 | 30900 | 30900 | 30950 | 30850 | 9754 |
| 235 | 20230706 | 151200 | 26035390300 | 30900 | 30850 | 30900 | 30850 | 1959 |
| 236 | 20230706 | 151100 | 25974876300 | 30900 | 30900 | 30900 | 30850 | 1483 |
| 237 | 20230706 | 151000 | 25929084350 | 30900 | 30900 | 30900 | 30850 | 1428 |
| 238 | 20230706 | 150900 | 25884976850 | 30900 | 30900 | 30900 | 30850 | 2445 |
| 239 | 20230706 | 150800 | 25809445850 | 30900 | 30950 | 30950 | 30850 | 8429 |
| 240 | 20230706 | 150700 | 25548978550 | 30950 | 30950 | 30950 | 30900 | 1271 |
| 241 | 20230706 | 150600 | 25509671650 | 30900 | 30950 | 30950 | 30900 | 1827 |
| 242 | 20230706 | 150500 | 25453181300 | 30950 | 30900 | 31000 | 30850 | 6049 |
| 243 | 20230706 | 150400 | 25266008500 | 30900 | 30950 | 30950 | 30900 | 3147 |
| 244 | 20230706 | 150300 | 25168731100 | 30900 | 30900 | 30950 | 30850 | 6586 |
| 245 | 20230706 | 150200 | 24965384600 | 30900 | 30900 | 30950 | 30850 | 3933 |
| 246 | 20230706 | 150100 | 24843857100 | 30900 | 30900 | 30950 | 30850 | 1412 |
| 247 | 20230706 | 150000 | 24800228200 | 30900 | 30900 | 30950 | 30900 | 1764 |
| 248 | 20230706 | 145900 | 24745706400 | 30900 | 30950 | 30950 | 30900 | 1985 |
| 249 | 20230706 | 145800 | 24684348000 | 30900 | 30950 | 30950 | 30900 | 4447 |
| 250 | 20230706 | 145700 | 24546923100 | 30950 | 30900 | 30950 | 30900 | 4091 |
| 251 | 20230706 | 145600 | 24420504300 | 30900 | 30900 | 30950 | 30850 | 2964 |
| 252 | 20230706 | 145500 | 24328918400 | 30900 | 30900 | 30950 | 30900 | 5253 |
| 253 | 20230706 | 145400 | 24166495250 | 30950 | 30950 | 30950 | 30900 | 2165 |
| 254 | 20230706 | 145300 | 24099511700 | 30950 | 30950 | 30950 | 30900 | 772 |
| 255 | 20230706 | 145200 | 24075640850 | 30950 | 30950 | 30950 | 30900 | 393 |
| 256 | 20230706 | 145100 | 24063491750 | 30900 | 30950 | 30950 | 30900 | 142 |
| 257 | 20230706 | 145000 | 24059099350 | 30900 | 30900 | 30950 | 30850 | 4029 |
| 258 | 20230706 | 144900 | 23934602250 | 30900 | 30900 | 30900 | 30850 | 1347 |
| 259 | 20230706 | 144800 | 23893000500 | 30900 | 30950 | 31000 | 30900 | 10458 |
| 260 | 20230706 | 144700 | 23569779950 | 30950 | 30950 | 31000 | 30950 | 2429 |
| 261 | 20230706 | 144600 | 23494599450 | 30950 | 30950 | 31000 | 30950 | 295 |
| 262 | 20230706 | 144500 | 23485458300 | 31000 | 31000 | 31000 | 30950 | 255 |
| 263 | 20230706 | 144400 | 23477561000 | 30950 | 30950 | 31000 | 30950 | 1642 |
| 264 | 20230706 | 144300 | 23426740150 | 30950 | 31000 | 31000 | 30900 | 1625 |
| 265 | 20230706 | 144200 | 23376449650 | 30950 | 30950 | 31000 | 30950 | 3378 |
| 266 | 20230706 | 144100 | 23271880450 | 31000 | 31000 | 31000 | 30950 | 604 |
| 267 | 20230706 | 144000 | 23253165150 | 30950 | 31000 | 31000 | 30950 | 956 |
| 268 | 20230706 | 143900 | 23223557300 | 30950 | 31000 | 31000 | 30950 | 1613 |
| 269 | 20230706 | 143800 | 23173609200 | 31000 | 30950 | 31000 | 30950 | 958 |
| 270 | 20230706 | 143700 | 23143931700 | 31000 | 30950 | 31000 | 30950 | 990 |
| 271 | 20230706 | 143600 | 23113265000 | 30950 | 30900 | 30950 | 30900 | 6835 |
| 272 | 20230706 | 143500 | 22901740600 | 30900 | 30950 | 30950 | 30900 | 3983 |
| 273 | 20230706 | 143400 | 22778621100 | 30900 | 30950 | 30950 | 30900 | 824 |
| 274 | 20230706 | 143300 | 22753152950 | 30900 | 30950 | 31000 | 30900 | 4208 |
| 275 | 20230706 | 143200 | 22623005050 | 30950 | 30950 | 31000 | 30950 | 971 |
| 276 | 20230706 | 143100 | 22592949600 | 31000 | 31000 | 31000 | 30950 | 3591 |
| 277 | 20230706 | 143000 | 22481785450 | 30950 | 31000 | 31000 | 30950 | 1734 |
| 278 | 20230706 | 142900 | 22428108650 | 31000 | 31000 | 31000 | 30950 | 678 |
| 279 | 20230706 | 142800 | 22407101150 | 31000 | 31050 | 31050 | 30950 | 1172 |
| 280 | 20230706 | 142700 | 22370797950 | 31000 | 31000 | 31050 | 30950 | 3489 |
| 281 | 20230706 | 142600 | 22262665900 | 30950 | 31050 | 31050 | 30950 | 8398 |
| 282 | 20230706 | 142500 | 22002327650 | 31050 | 31050 | 31050 | 31000 | 614 |
| 283 | 20230706 | 142400 | 21983272450 | 31050 | 31050 | 31100 | 31000 | 945 |
| 284 | 20230706 | 142300 | 21953929150 | 31050 | 31050 | 31100 | 31050 | 353 |
| 285 | 20230706 | 142200 | 21942966750 | 31050 | 31100 | 31100 | 31050 | 496 |
| 286 | 20230706 | 142100 | 21927562100 | 31100 | 31050 | 31100 | 31000 | 11911 |
| 287 | 20230706 | 142000 | 21557632350 | 31100 | 31100 | 31150 | 31050 | 7095 |
| 288 | 20230706 | 141900 | 21336976400 | 31100 | 31150 | 31150 | 31100 | 1340 |
| 289 | 20230706 | 141800 | 21295272150 | 31150 | 31150 | 31150 | 31100 | 859 |
| 290 | 20230706 | 141700 | 21268532800 | 31100 | 31150 | 31150 | 31100 | 425 |
| 291 | 20230706 | 141600 | 21255310900 | 31150 | 31150 | 31150 | 31100 | 324 |
| 292 | 20230706 | 141500 | 21245221550 | 31100 | 31150 | 31150 | 31100 | 933 |
| 293 | 20230706 | 141400 | 21216201750 | 31100 | 31150 | 31150 | 31100 | 742 |
| 294 | 20230706 | 141300 | 21193100700 | 31100 | 31150 | 31150 | 31100 | 281 |
| 295 | 20230706 | 141200 | 21184353600 | 31100 | 31150 | 31150 | 31100 | 1840 |
| 296 | 20230706 | 141100 | 21127126350 | 31150 | 31100 | 31150 | 31100 | 130 |
| 297 | 20230706 | 141000 | 21123078900 | 31150 | 31150 | 31150 | 31100 | 804 |
| 298 | 20230706 | 140900 | 21098048850 | 31150 | 31200 | 31200 | 31100 | 2446 |
| 299 | 20230706 | 140800 | 21021903950 | 31200 | 31200 | 31200 | 31150 | 1904 |
| 300 | 20230706 | 140700 | 20962570650 | 31200 | 31200 | 31200 | 31150 | 748 |
| 301 | 20230706 | 140600 | 20939247400 | 31150 | 31100 | 31200 | 31100 | 1218 |
| 302 | 20230706 | 140500 | 20901307650 | 31150 | 31150 | 31150 | 31100 | 788 |
| 303 | 20230706 | 140400 | 20876769150 | 31150 | 31100 | 31150 | 31100 | 1404 |
| 304 | 20230706 | 140300 | 20833065650 | 31100 | 31150 | 31150 | 31100 | 653 |
| 305 | 20230706 | 140200 | 20812753100 | 31150 | 31050 | 31150 | 31050 | 2537 |
| 306 | 20230706 | 140100 | 20733860250 | 31050 | 31050 | 31100 | 31000 | 1961 |
| 307 | 20230706 | 140000 | 20672969700 | 31100 | 31050 | 31100 | 31000 | 3814 |
| 308 | 20230706 | 135900 | 20554547200 | 31050 | 31100 | 31100 | 31050 | 473 |
| 309 | 20230706 | 135800 | 20539849700 | 31100 | 31050 | 31100 | 31050 | 985 |
| 310 | 20230706 | 135700 | 20509235350 | 31050 | 31050 | 31100 | 31050 | 945 |
| 311 | 20230706 | 135600 | 20479890150 | 31100 | 31100 | 31100 | 31050 | 589 |
| 312 | 20230706 | 135500 | 20461575150 | 31100 | 31050 | 31100 | 31050 | 556 |
| 313 | 20230706 | 135400 | 20444291250 | 31050 | 31000 | 31100 | 31000 | 3046 |
| 314 | 20230706 | 135300 | 20349714750 | 31050 | 30950 | 31050 | 30950 | 2169 |
| 315 | 20230706 | 135200 | 20282487300 | 31000 | 30950 | 31000 | 30950 | 729 |
| 316 | 20230706 | 135100 | 20259897900 | 31000 | 31000 | 31000 | 30950 | 462 |
| 317 | 20230706 | 135000 | 20245578850 | 31000 | 31000 | 31000 | 30950 | 222 |
| 318 | 20230706 | 134900 | 20238701000 | 30950 | 30950 | 31000 | 30900 | 3116 |
| 319 | 20230706 | 134800 | 20142264950 | 30950 | 30950 | 30950 | 30900 | 1232 |
| 320 | 20230706 | 134700 | 20104141400 | 30950 | 30900 | 30950 | 30900 | 2644 |
| 321 | 20230706 | 134600 | 20022397200 | 30950 | 30950 | 30950 | 30900 | 562 |
| 322 | 20230706 | 134500 | 20005014350 | 30950 | 30950 | 30950 | 30900 | 1085 |
| 323 | 20230706 | 134400 | 19971473550 | 30900 | 30950 | 30950 | 30900 | 2983 |
| 324 | 20230706 | 134300 | 19879162450 | 30950 | 31000 | 31000 | 30950 | 247 |
| 325 | 20230706 | 134200 | 19871515950 | 31000 | 30950 | 31000 | 30950 | 539 |
| 326 | 20230706 | 134100 | 19854827150 | 30950 | 30950 | 31000 | 30900 | 1381 |
| 327 | 20230706 | 134000 | 19812097850 | 30950 | 30950 | 30950 | 30900 | 1698 |
| 328 | 20230706 | 133900 | 19759546900 | 30950 | 30900 | 30950 | 30900 | 1904 |
| 329 | 20230706 | 133800 | 19700626450 | 30950 | 30900 | 30950 | 30900 | 3575 |
| 330 | 20230706 | 133700 | 19590085300 | 30900 | 30900 | 30950 | 30900 | 6860 |
| 331 | 20230706 | 133600 | 19378099250 | 30950 | 30950 | 31000 | 30950 | 5694 |
| 332 | 20230706 | 133500 | 19201863200 | 31000 | 30950 | 31000 | 30950 | 1592 |
| 333 | 20230706 | 133400 | 19152578950 | 31000 | 30950 | 31000 | 30950 | 2057 |
| 334 | 20230706 | 133300 | 19088846850 | 31000 | 30950 | 31000 | 30950 | 884 |
| 335 | 20230706 | 133200 | 19061461450 | 30950 | 30950 | 31000 | 30950 | 1921 |
| 336 | 20230706 | 133100 | 19001999400 | 30950 | 31000 | 31000 | 30950 | 880 |
| 337 | 20230706 | 133000 | 18974721900 | 31000 | 30950 | 31000 | 30950 | 3080 |
| 338 | 20230706 | 132900 | 18879318500 | 30950 | 30950 | 31000 | 30950 | 4783 |
| 339 | 20230706 | 132800 | 18731083600 | 30950 | 31000 | 31000 | 30950 | 1879 |
| 340 | 20230706 | 132700 | 18672851150 | 31000 | 30950 | 31000 | 30950 | 597 |
| 341 | 20230706 | 132600 | 18654370700 | 30950 | 31000 | 31000 | 30950 | 2691 |
| 342 | 20230706 | 132500 | 18571072750 | 31000 | 30950 | 31000 | 30950 | 1009 |
| 343 | 20230706 | 132400 | 18539839400 | 31000 | 31000 | 31000 | 30950 | 521 |
| 344 | 20230706 | 132300 | 18523708700 | 30950 | 30950 | 31000 | 30950 | 808 |
| 345 | 20230706 | 132200 | 18498697050 | 31000 | 30950 | 31000 | 30950 | 3168 |
| 346 | 20230706 | 132100 | 18400497100 | 30950 | 31000 | 31000 | 30950 | 1507 |
| 347 | 20230706 | 132000 | 18353849950 | 31000 | 31000 | 31000 | 30950 | 2817 |
| 348 | 20230706 | 131900 | 18266623500 | 30950 | 31050 | 31050 | 30950 | 6706 |
| 349 | 20230706 | 131800 | 18058855700 | 31050 | 31050 | 31050 | 31000 | 284 |
| 350 | 20230706 | 131700 | 18050048800 | 31050 | 31000 | 31050 | 31000 | 1529 |
| 351 | 20230706 | 131600 | 18002637100 | 31000 | 31000 | 31050 | 31000 | 2956 |
| 352 | 20230706 | 131500 | 17910988350 | 31000 | 31000 | 31050 | 31000 | 1143 |
| 353 | 20230706 | 131400 | 17875555200 | 31000 | 31050 | 31050 | 31000 | 912 |
| 354 | 20230706 | 131300 | 17847278250 | 31050 | 31000 | 31050 | 30950 | 5029 |
| 355 | 20230706 | 131200 | 17691372450 | 31000 | 31000 | 31000 | 30950 | 2177 |
| 356 | 20230706 | 131100 | 17623920400 | 31000 | 31000 | 31000 | 30950 | 2943 |
| 357 | 20230706 | 131000 | 17532700600 | 31000 | 31000 | 31050 | 31000 | 5252 |
| 358 | 20230706 | 130900 | 17369859350 | 31050 | 31000 | 31050 | 30950 | 2813 |
| 359 | 20230706 | 130800 | 17282653850 | 30950 | 30950 | 31000 | 30950 | 8861 |
| 360 | 20230706 | 130700 | 17008080900 | 31000 | 31050 | 31050 | 30950 | 14788 |
| 361 | 20230706 | 130600 | 16549881100 | 31050 | 31100 | 31100 | 31000 | 15797 |
| 362 | 20230706 | 130500 | 16059711350 | 31050 | 31100 | 31150 | 31050 | 7959 |
| 363 | 20230706 | 130400 | 15812187950 | 31100 | 31200 | 31250 | 31100 | 15913 |
| 364 | 20230706 | 130300 | 15316273150 | 31250 | 31200 | 31250 | 31200 | 1576 |
| 365 | 20230706 | 130200 | 15267089300 | 31250 | 31200 | 31250 | 31200 | 682 |
| 366 | 20230706 | 130100 | 15245810550 | 31200 | 31250 | 31250 | 31200 | 1180 |
| 367 | 20230706 | 130000 | 15208990550 | 31200 | 31200 | 31250 | 31200 | 1453 |
| 368 | 20230706 | 125900 | 15163605500 | 31250 | 31250 | 31250 | 31200 | 1377 |
| 369 | 20230706 | 125800 | 15120610950 | 31250 | 31250 | 31250 | 31200 | 369 |
| 370 | 20230706 | 125700 | 15109097100 | 31250 | 31250 | 31250 | 31200 | 776 |
| 371 | 20230706 | 125600 | 15084859800 | 31250 | 31250 | 31250 | 31200 | 687 |
| 372 | 20230706 | 125500 | 15063420800 | 31250 | 31250 | 31250 | 31200 | 1529 |
| 373 | 20230706 | 125400 | 15015664300 | 31200 | 31250 | 31250 | 31200 | 6163 |
| 374 | 20230706 | 125300 | 14823073000 | 31300 | 31250 | 31300 | 31250 | 1264 |
| 375 | 20230706 | 125200 | 14783549000 | 31300 | 31300 | 31300 | 31250 | 78 |
| 376 | 20230706 | 125100 | 14781109550 | 31250 | 31300 | 31300 | 31250 | 354 |
| 377 | 20230706 | 125000 | 14770040900 | 31300 | 31250 | 31300 | 31250 | 407 |
| 378 | 20230706 | 124900 | 14757311450 | 31300 | 31300 | 31300 | 31250 | 1334 |
| 379 | 20230706 | 124800 | 14715590450 | 31300 | 31300 | 31300 | 31250 | 2100 |
| 380 | 20230706 | 124700 | 14649862500 | 31250 | 31250 | 31300 | 31250 | 3192 |
| 381 | 20230706 | 124600 | 14549971250 | 31300 | 31250 | 31300 | 31250 | 2245 |
| 382 | 20230706 | 124500 | 14479723650 | 31250 | 31250 | 31300 | 31250 | 1664 |
| 383 | 20230706 | 124400 | 14427673600 | 31250 | 31250 | 31300 | 31250 | 851 |
| 384 | 20230706 | 124300 | 14401048600 | 31300 | 31300 | 31300 | 31250 | 560 |
| 385 | 20230706 | 124200 | 14383543350 | 31250 | 31250 | 31300 | 31250 | 236 |
| 386 | 20230706 | 124100 | 14376168050 | 31250 | 31300 | 31300 | 31250 | 721 |
| 387 | 20230706 | 124000 | 14353636350 | 31250 | 31300 | 31300 | 31250 | 880 |
| 388 | 20230706 | 123900 | 14326127750 | 31300 | 31250 | 31300 | 31250 | 597 |
| 389 | 20230706 | 123800 | 14307449300 | 31300 | 31300 | 31300 | 31250 | 158 |
| 390 | 20230706 | 123700 | 14302505850 | 31300 | 31300 | 31300 | 31250 | 157 |
| 391 | 20230706 | 123600 | 14297593700 | 31250 | 31250 | 31300 | 31200 | 1491 |
| 392 | 20230706 | 123500 | 14250994250 | 31250 | 31250 | 31250 | 31200 | 600 |
| 393 | 20230706 | 123400 | 14232248400 | 31250 | 31250 | 31250 | 31200 | 875 |
| 394 | 20230706 | 123300 | 14204928300 | 31250 | 31250 | 31250 | 31200 | 4795 |
| 395 | 20230706 | 123200 | 14055195400 | 31300 | 31250 | 31300 | 31250 | 627 |
| 396 | 20230706 | 123100 | 14035588900 | 31250 | 31200 | 31250 | 31200 | 1960 |
| 397 | 20230706 | 123000 | 13974339650 | 31250 | 31250 | 31250 | 31200 | 6201 |
| 398 | 20230706 | 122900 | 13780592900 | 31250 | 31250 | 31300 | 31250 | 3785 |
| 399 | 20230706 | 122800 | 13662307900 | 31250 | 31350 | 31350 | 31250 | 20897 |
| 400 | 20230706 | 122700 | 13007833300 | 31350 | 31350 | 31400 | 31350 | 836 |
| 401 | 20230706 | 122600 | 12981619550 | 31350 | 31400 | 31400 | 31350 | 460 |
| 402 | 20230706 | 122500 | 12967195050 | 31400 | 31350 | 31400 | 31350 | 248 |
| 403 | 20230706 | 122400 | 12959414650 | 31350 | 31350 | 31400 | 31350 | 6886 |
| 404 | 20230706 | 122300 | 12743534950 | 31350 | 31400 | 31400 | 31350 | 931 |
| 405 | 20230706 | 122200 | 12714311500 | 31350 | 31400 | 31400 | 31350 | 1493 |
| 406 | 20230706 | 122100 | 12667490700 | 31400 | 31400 | 31400 | 31350 | 393 |
| 407 | 20230706 | 122000 | 12655159550 | 31400 | 31400 | 31400 | 31350 | 833 |
| 408 | 20230706 | 121900 | 12629005500 | 31400 | 31400 | 31450 | 31400 | 3282 |
| 409 | 20230706 | 121800 | 12525949200 | 31400 | 31400 | 31450 | 31400 | 548 |
| 410 | 20230706 | 121700 | 12508737000 | 31400 | 31400 | 31450 | 31400 | 217 |
| 411 | 20230706 | 121600 | 12501920300 | 31450 | 31450 | 31450 | 31400 | 332 |
| 412 | 20230706 | 121500 | 12491495100 | 31400 | 31450 | 31450 | 31400 | 738 |
| 413 | 20230706 | 121400 | 12468321650 | 31400 | 31400 | 31400 | 31400 | 613 |
| 414 | 20230706 | 121300 | 12449073450 | 31400 | 31450 | 31450 | 31400 | 333 |
| 415 | 20230706 | 121200 | 12438615500 | 31400 | 31450 | 31450 | 31400 | 287 |
| 416 | 20230706 | 121100 | 12429601450 | 31400 | 31450 | 31450 | 31400 | 239 |
| 417 | 20230706 | 121000 | 12422092650 | 31450 | 31400 | 31450 | 31400 | 299 |
| 418 | 20230706 | 120900 | 12412692900 | 31450 | 31450 | 31450 | 31400 | 486 |
| 419 | 20230706 | 120800 | 12397431700 | 31450 | 31450 | 31450 | 31400 | 748 |
| 420 | 20230706 | 120700 | 12373939750 | 31450 | 31400 | 31450 | 31350 | 891 |
| 421 | 20230706 | 120600 | 12345957500 | 31400 | 31350 | 31400 | 31350 | 767 |
| 422 | 20230706 | 120500 | 12321882700 | 31350 | 31400 | 31400 | 31350 | 211 |
| 423 | 20230706 | 120400 | 12315261200 | 31400 | 31400 | 31400 | 31350 | 1039 |
| 424 | 20230706 | 120300 | 12282638500 | 31400 | 31400 | 31400 | 31350 | 873 |
| 425 | 20230706 | 120200 | 12255238950 | 31400 | 31350 | 31400 | 31350 | 1231 |
| 426 | 20230706 | 120100 | 12216605650 | 31350 | 31350 | 31400 | 31350 | 599 |
| 427 | 20230706 | 120000 | 12197825650 | 31400 | 31400 | 31400 | 31350 | 175 |
| 428 | 20230706 | 115900 | 12192336100 | 31350 | 31400 | 31400 | 31350 | 993 |
| 429 | 20230706 | 115800 | 12161179950 | 31400 | 31400 | 31450 | 31350 | 493 |
| 430 | 20230706 | 115700 | 12145707000 | 31400 | 31400 | 31400 | 31400 | 296 |
| 431 | 20230706 | 115600 | 12136412600 | 31400 | 31400 | 31450 | 31400 | 471 |
| 432 | 20230706 | 115500 | 12121623000 | 31400 | 31400 | 31450 | 31400 | 147 |
| 433 | 20230706 | 115400 | 12117007000 | 31400 | 31500 | 31500 | 31400 | 3285 |
| 434 | 20230706 | 115300 | 12013828800 | 31500 | 31450 | 31500 | 31450 | 160 |
| 435 | 20230706 | 115200 | 12008796450 | 31450 | 31450 | 31500 | 31400 | 442 |
| 436 | 20230706 | 115100 | 11994895750 | 31400 | 31400 | 31450 | 31400 | 1625 |
| 437 | 20230706 | 115000 | 11943806250 | 31400 | 31400 | 31450 | 31400 | 341 |
| 438 | 20230706 | 114900 | 11933097750 | 31450 | 31450 | 31450 | 31400 | 263 |
| 439 | 20230706 | 114800 | 11924837800 | 31400 | 31400 | 31400 | 31400 | 435 |
| 440 | 20230706 | 114700 | 11911178800 | 31400 | 31350 | 31400 | 31350 | 1035 |
| 441 | 20230706 | 114600 | 11878684400 | 31400 | 31400 | 31400 | 31350 | 940 |
| 442 | 20230706 | 114500 | 11849181900 | 31400 | 31400 | 31400 | 31350 | 658 |
| 443 | 20230706 | 114400 | 11828539000 | 31400 | 31400 | 31400 | 31350 | 393 |
| 444 | 20230706 | 114300 | 11816200750 | 31350 | 31400 | 31400 | 31350 | 2485 |
| 445 | 20230706 | 114200 | 11738247850 | 31350 | 31350 | 31400 | 31350 | 1506 |
| 446 | 20230706 | 114100 | 11691034700 | 31350 | 31350 | 31350 | 31300 | 1437 |
| 447 | 20230706 | 114000 | 11645986850 | 31350 | 31400 | 31400 | 31350 | 468 |
| 448 | 20230706 | 113900 | 11631300900 | 31400 | 31300 | 31400 | 31300 | 4388 |
| 449 | 20230706 | 113800 | 11493865200 | 31350 | 31400 | 31400 | 31300 | 6733 |
| 450 | 20230706 | 113700 | 11282791050 | 31350 | 31400 | 31400 | 31350 | 805 |
| 451 | 20230706 | 113600 | 11257523200 | 31400 | 31450 | 31450 | 31400 | 4743 |
| 452 | 20230706 | 113500 | 11108582550 | 31400 | 31400 | 31450 | 31400 | 1531 |
| 453 | 20230706 | 113400 | 11060508450 | 31450 | 31400 | 31450 | 31400 | 421 |
| 454 | 20230706 | 113300 | 11047281850 | 31450 | 31400 | 31450 | 31400 | 493 |
| 455 | 20230706 | 113200 | 11031789100 | 31450 | 31500 | 31500 | 31450 | 1964 |
| 456 | 20230706 | 113100 | 10969999750 | 31500 | 31500 | 31500 | 31450 | 2035 |
| 457 | 20230706 | 113000 | 10905942200 | 31500 | 31500 | 31500 | 31450 | 286 |
| 458 | 20230706 | 112900 | 10896935150 | 31500 | 31500 | 31500 | 31450 | 1758 |
| 459 | 20230706 | 112800 | 10841560050 | 31500 | 31450 | 31500 | 31450 | 629 |
| 460 | 20230706 | 112700 | 10821762000 | 31450 | 31450 | 31500 | 31450 | 511 |
| 461 | 20230706 | 112600 | 10805688550 | 31450 | 31450 | 31500 | 31450 | 2344 |
| 462 | 20230706 | 112500 | 10731969700 | 31450 | 31450 | 31500 | 31450 | 776 |
| 463 | 20230706 | 112400 | 10707560200 | 31450 | 31450 | 31500 | 31450 | 624 |
| 464 | 20230706 | 112300 | 10687932900 | 31450 | 31450 | 31450 | 31400 | 1766 |
| 465 | 20230706 | 112200 | 10632397950 | 31450 | 31450 | 31450 | 31400 | 1554 |
| 466 | 20230706 | 112100 | 10583526550 | 31450 | 31400 | 31500 | 31400 | 340 |
| 467 | 20230706 | 112000 | 10572835400 | 31450 | 31450 | 31450 | 31450 | 683 |
| 468 | 20230706 | 111900 | 10551355050 | 31450 | 31450 | 31500 | 31400 | 1887 |
| 469 | 20230706 | 111800 | 10492010450 | 31450 | 31450 | 31450 | 31400 | 1467 |
| 470 | 20230706 | 111700 | 10445891000 | 31450 | 31450 | 31450 | 31400 | 1045 |
| 471 | 20230706 | 111600 | 10413030650 | 31400 | 31500 | 31500 | 31400 | 3987 |
| 472 | 20230706 | 111500 | 10287740300 | 31450 | 31450 | 31500 | 31450 | 667 |
| 473 | 20230706 | 111400 | 10266761300 | 31450 | 31450 | 31500 | 31450 | 340 |
| 474 | 20230706 | 111300 | 10256067700 | 31450 | 31400 | 31450 | 31400 | 1903 |
| 475 | 20230706 | 111200 | 10196226000 | 31450 | 31450 | 31500 | 31400 | 7466 |
| 476 | 20230706 | 111100 | 9961424000 | 31500 | 31500 | 31550 | 31500 | 835 |
| 477 | 20230706 | 111000 | 9935121200 | 31500 | 31500 | 31500 | 31450 | 2218 |
| 478 | 20230706 | 110900 | 9865261150 | 31500 | 31500 | 31500 | 31450 | 674 |
| 479 | 20230706 | 110800 | 9844039950 | 31450 | 31550 | 31550 | 31450 | 1612 |
| 480 | 20230706 | 110700 | 9793279950 | 31500 | 31500 | 31550 | 31450 | 2947 |
| 481 | 20230706 | 110600 | 9700455500 | 31500 | 31500 | 31500 | 31450 | 653 |
| 482 | 20230706 | 110500 | 9679897900 | 31500 | 31500 | 31550 | 31500 | 3617 |
| 483 | 20230706 | 110400 | 9565962350 | 31500 | 31500 | 31550 | 31500 | 12653 |
| 484 | 20230706 | 110300 | 9167392800 | 31500 | 31550 | 31550 | 31500 | 538 |
| 485 | 20230706 | 110200 | 9150444250 | 31500 | 31550 | 31600 | 31500 | 9168 |
| 486 | 20230706 | 110100 | 8861221850 | 31550 | 31550 | 31600 | 31550 | 3144 |
| 487 | 20230706 | 110000 | 8762000700 | 31600 | 31600 | 31650 | 31550 | 1876 |
| 488 | 20230706 | 105900 | 8702723600 | 31600 | 31600 | 31600 | 31550 | 4905 |
| 489 | 20230706 | 105800 | 8547759050 | 31600 | 31600 | 31650 | 31600 | 2563 |
| 490 | 20230706 | 105700 | 8466757450 | 31600 | 31600 | 31650 | 31600 | 736 |
| 491 | 20230706 | 105600 | 8443494400 | 31650 | 31650 | 31650 | 31600 | 724 |
| 492 | 20230706 | 105500 | 8420609250 | 31650 | 31600 | 31650 | 31600 | 898 |
| 493 | 20230706 | 105400 | 8392215800 | 31600 | 31600 | 31650 | 31600 | 10893 |
| 494 | 20230706 | 105300 | 8047991900 | 31650 | 31650 | 31650 | 31600 | 610 |
| 495 | 20230706 | 105200 | 8028693700 | 31650 | 31650 | 31650 | 31600 | 467 |
| 496 | 20230706 | 105100 | 8013916550 | 31650 | 31650 | 31650 | 31650 | 1021 |
| 497 | 20230706 | 105000 | 7981601900 | 31650 | 31650 | 31650 | 31650 | 1073 |
| 498 | 20230706 | 104900 | 7947641450 | 31650 | 31650 | 31700 | 31650 | 3800 |
| 499 | 20230706 | 104800 | 7827371100 | 31650 | 31650 | 31650 | 31600 | 1161 |
| 500 | 20230706 | 104700 | 7790626700 | 31600 | 31700 | 31700 | 31600 | 5933 |
| 501 | 20230706 | 104600 | 7602851150 | 31650 | 31700 | 31700 | 31650 | 869 |
| 502 | 20230706 | 104500 | 7575330950 | 31700 | 31650 | 31700 | 31650 | 3970 |
| 503 | 20230706 | 104400 | 7449554050 | 31650 | 31700 | 31700 | 31650 | 851 |
| 504 | 20230706 | 104300 | 7422606450 | 31650 | 31650 | 31700 | 31650 | 648 |
| 505 | 20230706 | 104200 | 7402096700 | 31700 | 31750 | 31750 | 31650 | 1374 |
| 506 | 20230706 | 104100 | 7358552450 | 31700 | 31700 | 31700 | 31700 | 585 |
| 507 | 20230706 | 104000 | 7340007950 | 31700 | 31700 | 31750 | 31700 | 686 |
| 508 | 20230706 | 103900 | 7318261700 | 31700 | 31700 | 31750 | 31700 | 5788 |
| 509 | 20230706 | 103800 | 7134769150 | 31700 | 31750 | 31750 | 31700 | 2563 |
| 510 | 20230706 | 103700 | 7053472150 | 31750 | 31750 | 31800 | 31750 | 2171 |
| 511 | 20230706 | 103600 | 6984542850 | 31750 | 31800 | 31800 | 31750 | 779 |
| 512 | 20230706 | 103500 | 6959773550 | 31800 | 31800 | 31800 | 31750 | 5653 |
| 513 | 20230706 | 103400 | 6780010200 | 31800 | 31750 | 31800 | 31750 | 299 |
| 514 | 20230706 | 103300 | 6770516900 | 31750 | 31750 | 31800 | 31750 | 456 |
| 515 | 20230706 | 103200 | 6756038850 | 31750 | 31750 | 31800 | 31750 | 260 |
| 516 | 20230706 | 103100 | 6747783800 | 31750 | 31750 | 31750 | 31750 | 126 |
| 517 | 20230706 | 103000 | 6743783300 | 31800 | 31750 | 31800 | 31750 | 73 |
| 518 | 20230706 | 102900 | 6741465050 | 31750 | 31750 | 31800 | 31750 | 84 |
| 519 | 20230706 | 102800 | 6738797950 | 31800 | 31800 | 31800 | 31750 | 78 |
| 520 | 20230706 | 102700 | 6736320050 | 31750 | 31800 | 31800 | 31750 | 1216 |
| 521 | 20230706 | 102600 | 6697711900 | 31750 | 31750 | 31800 | 31750 | 2228 |
| 522 | 20230706 | 102500 | 6626972150 | 31750 | 31850 | 31850 | 31750 | 2800 |
| 523 | 20230706 | 102400 | 6538002100 | 31800 | 31850 | 31850 | 31800 | 484 |
| 524 | 20230706 | 102300 | 6522610300 | 31800 | 31850 | 31850 | 31800 | 20 |
| 525 | 20230706 | 102200 | 6521973700 | 31850 | 31800 | 31850 | 31800 | 211 |
| 526 | 20230706 | 102100 | 6515263850 | 31800 | 31900 | 31900 | 31800 | 825 |
| 527 | 20230706 | 102000 | 6489000000 | 31900 | 31900 | 31950 | 31900 | 797 |
| 528 | 20230706 | 101900 | 6463564000 | 31900 | 31900 | 31950 | 31900 | 1071 |
| 529 | 20230706 | 101800 | 6429399050 | 31900 | 31900 | 31950 | 31900 | 71 |
| 530 | 20230706 | 101700 | 6427134100 | 31900 | 31900 | 31950 | 31900 | 375 |
| 531 | 20230706 | 101600 | 6415166800 | 31900 | 31850 | 31950 | 31850 | 3216 |
| 532 | 20230706 | 101500 | 6312610300 | 31850 | 31950 | 31950 | 31850 | 1142 |
| 533 | 20230706 | 101400 | 6276183200 | 31900 | 31900 | 31950 | 31900 | 860 |
| 534 | 20230706 | 101300 | 6248740300 | 31900 | 31900 | 31950 | 31900 | 654 |
| 535 | 20230706 | 101200 | 6227872300 | 31950 | 31900 | 31950 | 31900 | 901 |
| 536 | 20230706 | 101100 | 6199113450 | 31900 | 31950 | 31950 | 31900 | 669 |
| 537 | 20230706 | 101000 | 6177741050 | 31950 | 31900 | 31950 | 31850 | 1634 |
| 538 | 20230706 | 100900 | 6125578900 | 31850 | 31800 | 31850 | 31750 | 6011 |
| 539 | 20230706 | 100800 | 5934410100 | 31750 | 31750 | 31800 | 31750 | 149 |
| 540 | 20230706 | 100700 | 5929679100 | 31750 | 31750 | 31800 | 31750 | 1092 |
| 541 | 20230706 | 100600 | 5894989150 | 31800 | 31800 | 31800 | 31750 | 511 |
| 542 | 20230706 | 100500 | 5878752700 | 31750 | 31750 | 31800 | 31750 | 755 |
| 543 | 20230706 | 100400 | 5854778600 | 31750 | 31800 | 31800 | 31750 | 110 |
| 544 | 20230706 | 100300 | 5851285950 | 31800 | 31800 | 31800 | 31750 | 431 |
| 545 | 20230706 | 100200 | 5837586050 | 31750 | 31850 | 31850 | 31750 | 674 |
| 546 | 20230706 | 100100 | 5816162300 | 31800 | 31850 | 31900 | 31750 | 660 |
| 547 | 20230706 | 100000 | 5795171850 | 31850 | 31850 | 31850 | 31800 | 531 |
| 548 | 20230706 | 095900 | 5778261050 | 31850 | 31800 | 31850 | 31800 | 2331 |
| 549 | 20230706 | 095800 | 5704089700 | 31800 | 31850 | 31900 | 31800 | 3286 |
| 550 | 20230706 | 095700 | 5599545150 | 31850 | 31850 | 31900 | 31850 | 1925 |
| 551 | 20230706 | 095600 | 5538230950 | 31900 | 31900 | 31900 | 31850 | 813 |
| 552 | 20230706 | 095500 | 5512297600 | 31900 | 31900 | 31950 | 31900 | 1196 |
| 553 | 20230706 | 095400 | 5474143700 | 31900 | 31950 | 31950 | 31900 | 72 |
| 554 | 20230706 | 095300 | 5471844300 | 31950 | 31900 | 31950 | 31900 | 602 |
| 555 | 20230706 | 095200 | 5452616550 | 31900 | 31900 | 31900 | 31900 | 587 |
| 556 | 20230706 | 095100 | 5433891250 | 31900 | 31900 | 31950 | 31900 | 2349 |
| 557 | 20230706 | 095000 | 5358958100 | 31950 | 31900 | 31950 | 31900 | 1316 |
| 558 | 20230706 | 094900 | 5316916400 | 31900 | 31900 | 31950 | 31850 | 4890 |
| 559 | 20230706 | 094800 | 5161065200 | 31900 | 31850 | 31900 | 31850 | 523 |
| 560 | 20230706 | 094700 | 5144394900 | 31850 | 31850 | 31850 | 31750 | 1161 |
| 561 | 20230706 | 094600 | 5107449450 | 31850 | 31750 | 31850 | 31750 | 1619 |
| 562 | 20230706 | 094500 | 5055974650 | 31750 | 31650 | 31750 | 31650 | 1140 |
| 563 | 20230706 | 094400 | 5019793300 | 31650 | 31650 | 31750 | 31650 | 3606 |
| 564 | 20230706 | 094300 | 4905496800 | 31700 | 31650 | 31700 | 31650 | 772 |
| 565 | 20230706 | 094200 | 4881055900 | 31650 | 31750 | 31800 | 31650 | 7415 |
| 566 | 20230706 | 094100 | 4645725300 | 31800 | 31750 | 31800 | 31750 | 544 |
| 567 | 20230706 | 094000 | 4628443450 | 31800 | 31800 | 31800 | 31750 | 404 |
| 568 | 20230706 | 093900 | 4615615150 | 31800 | 31800 | 31800 | 31750 | 1593 |
| 569 | 20230706 | 093800 | 4564990300 | 31800 | 31800 | 31850 | 31800 | 540 |
| 570 | 20230706 | 093700 | 4547818050 | 31800 | 31900 | 31900 | 31800 | 882 |
| 571 | 20230706 | 093600 | 4519724150 | 31900 | 31950 | 31950 | 31900 | 710 |
| 572 | 20230706 | 093500 | 4497074200 | 31950 | 32000 | 32000 | 31950 | 2188 |
| 573 | 20230706 | 093400 | 4427149400 | 32000 | 31950 | 32000 | 31900 | 2346 |
| 574 | 20230706 | 093300 | 4352186250 | 31950 | 31950 | 31950 | 31900 | 1661 |
| 575 | 20230706 | 093200 | 4299122300 | 31900 | 31850 | 31950 | 31850 | 2083 |
| 576 | 20230706 | 093100 | 4232751350 | 31850 | 31800 | 31900 | 31750 | 3178 |
| 577 | 20230706 | 093000 | 4131750050 | 31800 | 31800 | 31800 | 31750 | 2055 |
| 578 | 20230706 | 092900 | 4066457450 | 31750 | 31700 | 31800 | 31650 | 1597 |
| 579 | 20230706 | 092800 | 4015774100 | 31700 | 31650 | 31700 | 31650 | 1663 |
| 580 | 20230706 | 092700 | 3963129250 | 31650 | 31700 | 31750 | 31600 | 14502 |
| 581 | 20230706 | 092600 | 3503748850 | 31650 | 31650 | 31700 | 31650 | 2050 |
| 582 | 20230706 | 092500 | 3438854100 | 31650 | 31700 | 31700 | 31650 | 1287 |
| 583 | 20230706 | 092400 | 3398097000 | 31650 | 31700 | 31750 | 31650 | 2178 |
| 584 | 20230706 | 092300 | 3329039500 | 31750 | 31800 | 31800 | 31700 | 2910 |
| 585 | 20230706 | 092200 | 3236654150 | 31800 | 31850 | 31850 | 31800 | 2574 |
| 586 | 20230706 | 092100 | 3154800450 | 31850 | 31750 | 31850 | 31750 | 3632 |
| 587 | 20230706 | 092000 | 3039464750 | 31800 | 31750 | 31800 | 31700 | 1127 |
| 588 | 20230706 | 091900 | 3003705250 | 31750 | 31750 | 31800 | 31700 | 1379 |
| 589 | 20230706 | 091800 | 2959916650 | 31750 | 31800 | 31800 | 31700 | 3592 |
| 590 | 20230706 | 091700 | 2845856050 | 31800 | 31750 | 31850 | 31750 | 2498 |
| 591 | 20230706 | 091600 | 2766437650 | 31800 | 31650 | 31800 | 31600 | 7178 |
| 592 | 20230706 | 091500 | 2539102850 | 31650 | 31650 | 31700 | 31650 | 3303 |
| 593 | 20230706 | 091400 | 2434536850 | 31650 | 31700 | 31700 | 31600 | 6361 |
| 594 | 20230706 | 091300 | 2233210350 | 31700 | 31700 | 31750 | 31650 | 6922 |
| 595 | 20230706 | 091200 | 2013778600 | 31750 | 31700 | 31750 | 31700 | 2654 |
| 596 | 20230706 | 091100 | 1929560300 | 31700 | 31750 | 31800 | 31700 | 6813 |
| 597 | 20230706 | 091000 | 1713343100 | 31750 | 31800 | 31900 | 31700 | 5340 |
| 598 | 20230706 | 090900 | 1543641500 | 31800 | 31800 | 31850 | 31750 | 4639 |
| 599 | 20230706 | 090800 | 1396225650 | 31800 | 31850 | 31900 | 31750 | 3743 |
| 600 | 20230706 | 090700 | 1277091950 | 31850 | 31850 | 31850 | 31750 | 4314 |
| 601 | 20230706 | 090600 | 1139839450 | 31800 | 31850 | 31900 | 31800 | 1499 |
| 602 | 20230706 | 090500 | 1092108750 | 31850 | 31850 | 31900 | 31800 | 3699 |
| 603 | 20230706 | 090400 | 974268200 | 31900 | 31950 | 32000 | 31850 | 1302 |
| 604 | 20230706 | 090300 | 932733150 | 31900 | 32000 | 32000 | 31900 | 3254 |
| 605 | 20230706 | 090200 | 828742100 | 32000 | 32100 | 32150 | 31950 | 2691 |
| 606 | 20230706 | 090100 | 742670950 | 32150 | 31900 | 32150 | 31800 | 4929 |
| 607 | 20230706 | 090000 | 585475100 | 31950 | 32000 | 32150 | 31600 | 18328 |