31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 185400 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 3229 |
| 3 | 20230706 | 185300 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20230706 | 185200 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20230706 | 185100 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20230706 | 185000 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20230706 | 184900 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20230706 | 184800 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20230706 | 184700 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20230706 | 184600 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20230706 | 184500 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20230706 | 184400 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20230706 | 184300 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20230706 | 184200 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20230706 | 184100 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20230706 | 184000 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20230706 | 183900 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20230706 | 183800 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20230706 | 183700 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20230706 | 183600 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20230706 | 183500 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20230706 | 183400 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20230706 | 183300 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20230706 | 183200 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20230706 | 183100 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20230706 | 183000 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20230706 | 182900 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20230706 | 182800 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20230706 | 182700 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20230706 | 182600 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20230706 | 182500 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20230706 | 182400 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 3229 |
| 33 | 20230706 | 182300 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20230706 | 182200 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20230706 | 182100 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20230706 | 182000 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20230706 | 181900 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20230706 | 181800 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20230706 | 181700 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20230706 | 181600 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20230706 | 181500 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20230706 | 181400 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20230706 | 181300 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20230706 | 181200 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20230706 | 181100 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20230706 | 181000 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20230706 | 180900 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20230706 | 180800 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20230706 | 180700 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20230706 | 180600 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20230706 | 180500 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20230706 | 180400 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20230706 | 180300 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20230706 | 180200 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20230706 | 180100 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20230706 | 180000 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20230706 | 175900 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20230706 | 175800 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20230706 | 175700 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20230706 | 175600 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20230706 | 175500 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20230706 | 175400 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 3229 |
| 63 | 20230706 | 175300 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20230706 | 175200 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20230706 | 175100 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20230706 | 175000 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20230706 | 174900 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20230706 | 174800 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20230706 | 174700 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20230706 | 174600 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20230706 | 174500 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20230706 | 174400 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20230706 | 174300 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20230706 | 174200 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20230706 | 174100 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20230706 | 174000 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20230706 | 173900 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20230706 | 173800 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20230706 | 173700 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20230706 | 173600 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20230706 | 173500 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20230706 | 173400 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20230706 | 173300 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20230706 | 173200 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20230706 | 173100 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20230706 | 173000 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20230706 | 172900 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20230706 | 172800 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20230706 | 172700 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20230706 | 172600 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20230706 | 172500 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20230706 | 172400 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 3229 |
| 93 | 20230706 | 172300 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20230706 | 172200 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20230706 | 172100 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20230706 | 172000 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20230706 | 171900 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20230706 | 171800 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20230706 | 171700 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20230706 | 171600 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20230706 | 171500 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20230706 | 171400 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20230706 | 171300 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20230706 | 171200 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20230706 | 171100 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20230706 | 171000 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20230706 | 170900 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20230706 | 170800 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20230706 | 170700 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20230706 | 170600 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20230706 | 170500 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20230706 | 170400 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20230706 | 170300 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20230706 | 170200 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20230706 | 170100 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20230706 | 170000 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20230706 | 165900 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20230706 | 165800 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20230706 | 165700 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20230706 | 165600 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20230706 | 165500 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20230706 | 165400 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 3229 |
| 123 | 20230706 | 165300 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20230706 | 165200 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20230706 | 165100 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20230706 | 165000 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20230706 | 164900 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20230706 | 164800 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20230706 | 164700 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20230706 | 164600 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20230706 | 164500 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20230706 | 164400 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20230706 | 164300 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20230706 | 164200 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20230706 | 164100 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20230706 | 164000 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20230706 | 163900 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20230706 | 163800 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20230706 | 163700 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20230706 | 163600 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20230706 | 163500 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20230706 | 163400 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20230706 | 163300 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20230706 | 163200 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20230706 | 163100 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20230706 | 163000 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20230706 | 162900 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20230706 | 162800 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20230706 | 162700 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20230706 | 162600 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20230706 | 162500 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20230706 | 162400 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 3229 |
| 153 | 20230706 | 162300 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20230706 | 162200 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20230706 | 162100 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20230706 | 162000 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20230706 | 161900 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20230706 | 161800 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20230706 | 161700 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20230706 | 161600 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20230706 | 161500 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20230706 | 161400 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20230706 | 161300 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20230706 | 161200 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20230706 | 161100 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20230706 | 161000 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20230706 | 160900 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20230706 | 160800 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20230706 | 160700 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20230706 | 160600 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20230706 | 160500 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20230706 | 160400 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20230706 | 160300 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20230706 | 160200 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20230706 | 160100 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20230706 | 160000 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20230706 | 155900 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20230706 | 155800 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20230706 | 155700 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20230706 | 155600 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20230706 | 155500 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20230706 | 155400 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 3229 |
| 183 | 20230706 | 155300 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 184 | 20230706 | 155200 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20230706 | 155100 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20230706 | 155000 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20230706 | 154900 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20230706 | 154800 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20230706 | 154700 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20230706 | 154600 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20230706 | 154500 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20230706 | 154400 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20230706 | 154300 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20230706 | 154200 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20230706 | 154100 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20230706 | 154000 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20230706 | 153900 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20230706 | 153800 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20230706 | 153700 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20230706 | 153600 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20230706 | 153500 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 202 | 20230706 | 153400 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 203 | 20230706 | 153300 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 204 | 20230706 | 153200 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 205 | 20230706 | 153100 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 206 | 20230706 | 153000 | 3898822800 | 29100 | 29100 | 29100 | 29100 | 3229 |
| 207 | 20230706 | 152900 | 3804858900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 208 | 20230706 | 152800 | 3804858900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 209 | 20230706 | 152700 | 3804858900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 210 | 20230706 | 152600 | 3804858900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 211 | 20230706 | 152500 | 3804858900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 212 | 20230706 | 152400 | 3804858900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 213 | 20230706 | 152300 | 3804858900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 214 | 20230706 | 152200 | 3804858900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 215 | 20230706 | 152100 | 3804858900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 216 | 20230706 | 152000 | 3804858900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 217 | 20230706 | 151900 | 3804858900 | 29100 | 29200 | 29200 | 29100 | 1257 |
| 218 | 20230706 | 151800 | 3768158300 | 29150 | 29150 | 29300 | 29150 | 336 |
| 219 | 20230706 | 151700 | 3758334050 | 29200 | 29050 | 29200 | 29000 | 142 |
| 220 | 20230706 | 151600 | 3754210600 | 29050 | 29050 | 29150 | 29050 | 800 |
| 221 | 20230706 | 151500 | 3730952150 | 29100 | 29100 | 29150 | 29100 | 55 |
| 222 | 20230706 | 151400 | 3729351150 | 29050 | 29050 | 29100 | 29000 | 1709 |
| 223 | 20230706 | 151300 | 3679752750 | 29000 | 29050 | 29150 | 29000 | 1700 |
| 224 | 20230706 | 151200 | 3630349050 | 29050 | 29200 | 29250 | 29050 | 1291 |
| 225 | 20230706 | 151100 | 3592768050 | 29300 | 29100 | 29300 | 29100 | 39 |
| 226 | 20230706 | 151000 | 3591629550 | 29100 | 29050 | 29200 | 29050 | 177 |
| 227 | 20230706 | 150900 | 3586470250 | 29050 | 29000 | 29200 | 29000 | 755 |
| 228 | 20230706 | 150800 | 3564528300 | 29050 | 29000 | 29050 | 29000 | 1031 |
| 229 | 20230706 | 150700 | 3534608200 | 29000 | 29000 | 29050 | 29000 | 1059 |
| 230 | 20230706 | 150600 | 3503895050 | 29000 | 28950 | 29050 | 28950 | 1157 |
| 231 | 20230706 | 150500 | 3470315150 | 28950 | 29000 | 29050 | 28900 | 922 |
| 232 | 20230706 | 150400 | 3443608300 | 28950 | 28950 | 28950 | 28900 | 1343 |
| 233 | 20230706 | 150300 | 3404771600 | 28950 | 28950 | 29000 | 28950 | 873 |
| 234 | 20230706 | 150200 | 3379494750 | 28950 | 29000 | 29050 | 28950 | 992 |
| 235 | 20230706 | 150100 | 3350743000 | 29050 | 29050 | 29050 | 29000 | 1272 |
| 236 | 20230706 | 150000 | 3313844250 | 29050 | 29000 | 29100 | 29000 | 1259 |
| 237 | 20230706 | 145900 | 3277289200 | 29000 | 29050 | 29050 | 29000 | 1014 |
| 238 | 20230706 | 145800 | 3247871050 | 29050 | 29100 | 29100 | 29000 | 1082 |
| 239 | 20230706 | 145700 | 3216448100 | 29050 | 29150 | 29150 | 29050 | 1029 |
| 240 | 20230706 | 145600 | 3186511850 | 29100 | 29150 | 29150 | 29100 | 964 |
| 241 | 20230706 | 145500 | 3158453900 | 29100 | 29100 | 29150 | 29100 | 1099 |
| 242 | 20230706 | 145400 | 3126463300 | 29100 | 29100 | 29150 | 29100 | 1051 |
| 243 | 20230706 | 145300 | 3095874850 | 29100 | 29150 | 29150 | 29100 | 1888 |
| 244 | 20230706 | 145200 | 3040928200 | 29150 | 29150 | 29150 | 29100 | 1167 |
| 245 | 20230706 | 145100 | 3006959250 | 29200 | 29150 | 29200 | 29150 | 1147 |
| 246 | 20230706 | 145000 | 2973518650 | 29200 | 29250 | 29250 | 29150 | 2986 |
| 247 | 20230706 | 144900 | 2886354050 | 29200 | 29250 | 29300 | 29200 | 1780 |
| 248 | 20230706 | 144800 | 2834284550 | 29250 | 29250 | 29300 | 29250 | 1064 |
| 249 | 20230706 | 144700 | 2803157500 | 29250 | 29300 | 29350 | 29250 | 2779 |
| 250 | 20230706 | 144600 | 2721746850 | 29300 | 29300 | 29350 | 29300 | 759 |
| 251 | 20230706 | 144500 | 2699508100 | 29300 | 29300 | 29350 | 29300 | 1254 |
| 252 | 20230706 | 144400 | 2662765850 | 29300 | 29300 | 29350 | 29300 | 821 |
| 253 | 20230706 | 144300 | 2638710500 | 29300 | 29300 | 29350 | 29300 | 995 |
| 254 | 20230706 | 144200 | 2609543500 | 29300 | 29300 | 29350 | 29300 | 771 |
| 255 | 20230706 | 144100 | 2586946650 | 29300 | 29300 | 29350 | 29300 | 471 |
| 256 | 20230706 | 144000 | 2573143500 | 29300 | 29350 | 29350 | 29300 | 253 |
| 257 | 20230706 | 143900 | 2565722350 | 29350 | 29350 | 29400 | 29350 | 307 |
| 258 | 20230706 | 143800 | 2556711750 | 29350 | 29350 | 29350 | 29350 | 1242 |
| 259 | 20230706 | 143700 | 2520259050 | 29350 | 29350 | 29350 | 29350 | 323 |
| 260 | 20230706 | 143600 | 2510779000 | 29350 | 29350 | 29400 | 29350 | 186 |
| 261 | 20230706 | 143500 | 2505319750 | 29350 | 29350 | 29400 | 29350 | 615 |
| 262 | 20230706 | 143400 | 2487260450 | 29350 | 29350 | 29400 | 29350 | 161 |
| 263 | 20230706 | 143300 | 2482535050 | 29350 | 29350 | 29400 | 29350 | 131 |
| 264 | 20230706 | 143200 | 2478690150 | 29400 | 29350 | 29400 | 29350 | 559 |
| 265 | 20230706 | 143100 | 2462273450 | 29350 | 29350 | 29400 | 29350 | 189 |
| 266 | 20230706 | 143000 | 2456725300 | 29350 | 29350 | 29350 | 29350 | 278 |
| 267 | 20230706 | 142900 | 2448566000 | 29350 | 29350 | 29400 | 29350 | 212 |
| 268 | 20230706 | 142800 | 2442343100 | 29400 | 29350 | 29400 | 29350 | 364 |
| 269 | 20230706 | 142700 | 2431657050 | 29350 | 29350 | 29350 | 29350 | 277 |
| 270 | 20230706 | 142600 | 2423527100 | 29350 | 29350 | 29350 | 29350 | 583 |
| 271 | 20230706 | 142500 | 2406416050 | 29350 | 29400 | 29400 | 29350 | 483 |
| 272 | 20230706 | 142400 | 2392218450 | 29400 | 29400 | 29400 | 29400 | 155 |
| 273 | 20230706 | 142300 | 2387661450 | 29400 | 29400 | 29500 | 29400 | 265 |
| 274 | 20230706 | 142200 | 2379864650 | 29400 | 29400 | 29450 | 29400 | 393 |
| 275 | 20230706 | 142100 | 2368305200 | 29400 | 29400 | 29450 | 29400 | 211 |
| 276 | 20230706 | 142000 | 2362101750 | 29400 | 29400 | 29450 | 29400 | 489 |
| 277 | 20230706 | 141900 | 2347720150 | 29400 | 29400 | 29400 | 29400 | 188 |
| 278 | 20230706 | 141800 | 2342192950 | 29400 | 29400 | 29400 | 29400 | 187 |
| 279 | 20230706 | 141700 | 2336695150 | 29400 | 29350 | 29450 | 29350 | 374 |
| 280 | 20230706 | 141600 | 2325702700 | 29350 | 29350 | 29350 | 29350 | 134 |
| 281 | 20230706 | 141500 | 2321769800 | 29350 | 29400 | 29450 | 29350 | 542 |
| 282 | 20230706 | 141400 | 2305851250 | 29400 | 29400 | 29400 | 29350 | 368 |
| 283 | 20230706 | 141300 | 2295036550 | 29350 | 29350 | 29400 | 29350 | 529 |
| 284 | 20230706 | 141200 | 2279498450 | 29350 | 29350 | 29400 | 29350 | 172 |
| 285 | 20230706 | 141100 | 2274450150 | 29350 | 29350 | 29350 | 29350 | 662 |
| 286 | 20230706 | 141000 | 2255020450 | 29350 | 29350 | 29400 | 29350 | 284 |
| 287 | 20230706 | 140900 | 2246684300 | 29400 | 29350 | 29400 | 29350 | 301 |
| 288 | 20230706 | 140800 | 2237843050 | 29400 | 29400 | 29400 | 29350 | 465 |
| 289 | 20230706 | 140700 | 2224186200 | 29350 | 29350 | 29400 | 29350 | 166 |
| 290 | 20230706 | 140600 | 2219313700 | 29400 | 29450 | 29450 | 29350 | 155 |
| 291 | 20230706 | 140500 | 2214763550 | 29350 | 29400 | 29400 | 29350 | 606 |
| 292 | 20230706 | 140400 | 2196965000 | 29350 | 29350 | 29400 | 29350 | 378 |
| 293 | 20230706 | 140300 | 2185870650 | 29350 | 29400 | 29450 | 29350 | 389 |
| 294 | 20230706 | 140200 | 2174436300 | 29400 | 29400 | 29450 | 29350 | 169 |
| 295 | 20230706 | 140100 | 2169465950 | 29450 | 29400 | 29450 | 29400 | 232 |
| 296 | 20230706 | 140000 | 2162640800 | 29400 | 29400 | 29450 | 29350 | 362 |
| 297 | 20230706 | 135900 | 2151998400 | 29400 | 29400 | 29400 | 29350 | 304 |
| 298 | 20230706 | 135800 | 2143064850 | 29400 | 29350 | 29450 | 29350 | 324 |
| 299 | 20230706 | 135700 | 2133548500 | 29350 | 29350 | 29400 | 29350 | 404 |
| 300 | 20230706 | 135600 | 2121690850 | 29350 | 29400 | 29400 | 29350 | 268 |
| 301 | 20230706 | 135500 | 2113824150 | 29350 | 29350 | 29400 | 29350 | 375 |
| 302 | 20230706 | 135400 | 2102816950 | 29350 | 29400 | 29400 | 29350 | 134 |
| 303 | 20230706 | 135300 | 2098883700 | 29400 | 29400 | 29400 | 29350 | 271 |
| 304 | 20230706 | 135200 | 2090918750 | 29350 | 29350 | 29350 | 29350 | 325 |
| 305 | 20230706 | 135100 | 2081380000 | 29350 | 29300 | 29400 | 29300 | 207 |
| 306 | 20230706 | 135000 | 2075305900 | 29350 | 29450 | 29450 | 29350 | 1792 |
| 307 | 20230706 | 134900 | 2022677200 | 29400 | 29400 | 29400 | 29400 | 52 |
| 308 | 20230706 | 134800 | 2021148400 | 29400 | 29400 | 29450 | 29400 | 345 |
| 309 | 20230706 | 134700 | 2011003700 | 29400 | 29400 | 29450 | 29400 | 223 |
| 310 | 20230706 | 134600 | 2004447000 | 29400 | 29400 | 29450 | 29400 | 228 |
| 311 | 20230706 | 134500 | 1997743250 | 29400 | 29450 | 29500 | 29400 | 101 |
| 312 | 20230706 | 134400 | 1994770150 | 29450 | 29450 | 29450 | 29450 | 59 |
| 313 | 20230706 | 134300 | 1993032600 | 29500 | 29450 | 29500 | 29450 | 337 |
| 314 | 20230706 | 134200 | 1983107550 | 29450 | 29450 | 29450 | 29450 | 83 |
| 315 | 20230706 | 134100 | 1980663200 | 29450 | 29450 | 29450 | 29450 | 236 |
| 316 | 20230706 | 134000 | 1973713000 | 29450 | 29500 | 29500 | 29450 | 108 |
| 317 | 20230706 | 133900 | 1970530950 | 29500 | 29450 | 29500 | 29450 | 191 |
| 318 | 20230706 | 133800 | 1964896800 | 29450 | 29450 | 29450 | 29450 | 270 |
| 319 | 20230706 | 133700 | 1956945300 | 29450 | 29450 | 29450 | 29450 | 44 |
| 320 | 20230706 | 133600 | 1955649500 | 29450 | 29500 | 29500 | 29450 | 336 |
| 321 | 20230706 | 133500 | 1945752700 | 29500 | 29450 | 29500 | 29450 | 641 |
| 322 | 20230706 | 133400 | 1926868800 | 29450 | 29450 | 29500 | 29450 | 108 |
| 323 | 20230706 | 133300 | 1923686700 | 29450 | 29450 | 29500 | 29450 | 447 |
| 324 | 20230706 | 133200 | 1910516550 | 29450 | 29450 | 29500 | 29450 | 485 |
| 325 | 20230706 | 133100 | 1896233050 | 29450 | 29450 | 29450 | 29450 | 709 |
| 326 | 20230706 | 133000 | 1875353000 | 29450 | 29450 | 29500 | 29450 | 215 |
| 327 | 20230706 | 132900 | 1869020050 | 29450 | 29450 | 29500 | 29450 | 196 |
| 328 | 20230706 | 132800 | 1863244850 | 29500 | 29450 | 29500 | 29450 | 333 |
| 329 | 20230706 | 132700 | 1853435900 | 29450 | 29500 | 29500 | 29450 | 58 |
| 330 | 20230706 | 132600 | 1851727600 | 29500 | 29500 | 29500 | 29450 | 189 |
| 331 | 20230706 | 132500 | 1846158750 | 29500 | 29500 | 29500 | 29500 | 80 |
| 332 | 20230706 | 132400 | 1843798750 | 29500 | 29500 | 29550 | 29450 | 167 |
| 333 | 20230706 | 132300 | 1838870950 | 29450 | 29500 | 29500 | 29450 | 428 |
| 334 | 20230706 | 132200 | 1826253000 | 29500 | 29550 | 29550 | 29450 | 187 |
| 335 | 20230706 | 132100 | 1820737100 | 29450 | 29550 | 29550 | 29450 | 1386 |
| 336 | 20230706 | 132000 | 1779844850 | 29550 | 29550 | 29550 | 29500 | 1065 |
| 337 | 20230706 | 131900 | 1748424700 | 29550 | 29500 | 29550 | 29500 | 143 |
| 338 | 20230706 | 131800 | 1744204900 | 29500 | 29550 | 29550 | 29500 | 329 |
| 339 | 20230706 | 131700 | 1734495050 | 29500 | 29550 | 29550 | 29500 | 194 |
| 340 | 20230706 | 131600 | 1728766000 | 29500 | 29500 | 29550 | 29500 | 315 |
| 341 | 20230706 | 131500 | 1719472500 | 29500 | 29550 | 29550 | 29500 | 143 |
| 342 | 20230706 | 131400 | 1715247800 | 29550 | 29550 | 29600 | 29550 | 230 |
| 343 | 20230706 | 131300 | 1708451250 | 29550 | 29550 | 29550 | 29550 | 105 |
| 344 | 20230706 | 131200 | 1705348500 | 29550 | 29550 | 29550 | 29550 | 100 |
| 345 | 20230706 | 131100 | 1702393500 | 29550 | 29550 | 29550 | 29550 | 636 |
| 346 | 20230706 | 131000 | 1683599700 | 29600 | 29550 | 29600 | 29500 | 591 |
| 347 | 20230706 | 130900 | 1666134100 | 29550 | 29600 | 29600 | 29550 | 291 |
| 348 | 20230706 | 130800 | 1657531250 | 29600 | 29650 | 29650 | 29550 | 2195 |
| 349 | 20230706 | 130700 | 1592599050 | 29600 | 29650 | 29650 | 29600 | 44 |
| 350 | 20230706 | 130600 | 1591296150 | 29650 | 29600 | 29650 | 29600 | 289 |
| 351 | 20230706 | 130500 | 1582728550 | 29600 | 29600 | 29650 | 29600 | 87 |
| 352 | 20230706 | 130400 | 1580153000 | 29600 | 29600 | 29650 | 29600 | 215 |
| 353 | 20230706 | 130300 | 1573787650 | 29600 | 29600 | 29650 | 29600 | 67 |
| 354 | 20230706 | 130200 | 1571802950 | 29600 | 29600 | 29650 | 29600 | 202 |
| 355 | 20230706 | 130100 | 1565822100 | 29600 | 29650 | 29700 | 29600 | 594 |
| 356 | 20230706 | 130000 | 1548210300 | 29650 | 29700 | 29700 | 29650 | 46 |
| 357 | 20230706 | 125900 | 1546846350 | 29700 | 29650 | 29700 | 29650 | 209 |
| 358 | 20230706 | 125800 | 1540648400 | 29650 | 29650 | 29750 | 29650 | 110 |
| 359 | 20230706 | 125700 | 1537385800 | 29700 | 29650 | 29700 | 29650 | 52 |
| 360 | 20230706 | 125600 | 1535842550 | 29650 | 29650 | 29700 | 29650 | 221 |
| 361 | 20230706 | 125500 | 1529289850 | 29650 | 29650 | 29750 | 29650 | 87 |
| 362 | 20230706 | 125400 | 1526710100 | 29650 | 29700 | 29750 | 29650 | 199 |
| 363 | 20230706 | 125300 | 1520801800 | 29650 | 29650 | 29700 | 29650 | 41 |
| 364 | 20230706 | 125200 | 1519585100 | 29650 | 29700 | 29750 | 29650 | 249 |
| 365 | 20230706 | 125100 | 1512187700 | 29650 | 29650 | 29700 | 29650 | 208 |
| 366 | 20230706 | 125000 | 1506012050 | 29650 | 29650 | 29700 | 29650 | 38 |
| 367 | 20230706 | 124900 | 1504884900 | 29650 | 29650 | 29650 | 29650 | 176 |
| 368 | 20230706 | 124800 | 1499666500 | 29650 | 29700 | 29750 | 29650 | 134 |
| 369 | 20230706 | 124700 | 1495692200 | 29650 | 29700 | 29750 | 29650 | 2243 |
| 370 | 20230706 | 124600 | 1429111950 | 29700 | 29750 | 29750 | 29700 | 181 |
| 371 | 20230706 | 124500 | 1423736150 | 29750 | 29800 | 29800 | 29750 | 1995 |
| 372 | 20230706 | 124400 | 1364371900 | 29750 | 29800 | 29800 | 29750 | 554 |
| 373 | 20230706 | 124300 | 1347863000 | 29800 | 29750 | 29800 | 29750 | 320 |
| 374 | 20230706 | 124200 | 1338327750 | 29750 | 29750 | 29800 | 29750 | 421 |
| 375 | 20230706 | 124100 | 1325790950 | 29800 | 29750 | 29800 | 29750 | 107 |
| 376 | 20230706 | 124000 | 1322606200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 377 | 20230706 | 123900 | 1322606200 | 29750 | 29750 | 29750 | 29750 | 142 |
| 378 | 20230706 | 123800 | 1318381700 | 29800 | 29800 | 29800 | 29800 | 29 |
| 379 | 20230706 | 123700 | 1317517500 | 29750 | 29800 | 29800 | 29750 | 124 |
| 380 | 20230706 | 123600 | 1313822950 | 29800 | 29800 | 29800 | 29800 | 53 |
| 381 | 20230706 | 123500 | 1312243550 | 29800 | 29800 | 29800 | 29750 | 32 |
| 382 | 20230706 | 123400 | 1311291250 | 29750 | 29800 | 29800 | 29750 | 143 |
| 383 | 20230706 | 123300 | 1307036700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 384 | 20230706 | 123200 | 1307036700 | 29800 | 29750 | 29800 | 29750 | 316 |
| 385 | 20230706 | 123100 | 1297635600 | 29850 | 29850 | 29850 | 29850 | 7 |
| 386 | 20230706 | 123000 | 1297426650 | 29800 | 29800 | 29800 | 29800 | 0 |
| 387 | 20230706 | 122900 | 1297426650 | 29800 | 29800 | 29800 | 29800 | 190 |
| 388 | 20230706 | 122800 | 1291764650 | 29800 | 29800 | 29800 | 29800 | 5 |
| 389 | 20230706 | 122700 | 1291615650 | 29800 | 29750 | 29800 | 29750 | 147 |
| 390 | 20230706 | 122600 | 1287242350 | 29800 | 29800 | 29800 | 29800 | 16 |
| 391 | 20230706 | 122500 | 1286765550 | 29800 | 29800 | 29800 | 29800 | 91 |
| 392 | 20230706 | 122400 | 1284053750 | 29800 | 29800 | 29800 | 29800 | 21 |
| 393 | 20230706 | 122300 | 1283427950 | 29750 | 29800 | 29800 | 29750 | 246 |
| 394 | 20230706 | 122200 | 1276097500 | 29800 | 29800 | 29800 | 29750 | 161 |
| 395 | 20230706 | 122100 | 1271306550 | 29800 | 29800 | 29800 | 29800 | 185 |
| 396 | 20230706 | 122000 | 1265793550 | 29800 | 29800 | 29800 | 29800 | 6 |
| 397 | 20230706 | 121900 | 1265614750 | 29750 | 29800 | 29800 | 29750 | 90 |
| 398 | 20230706 | 121800 | 1262932950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 399 | 20230706 | 121700 | 1262932950 | 29800 | 29750 | 29800 | 29750 | 147 |
| 400 | 20230706 | 121600 | 1258559200 | 29750 | 29750 | 29750 | 29750 | 409 |
| 401 | 20230706 | 121500 | 1246391450 | 29750 | 29800 | 29800 | 29750 | 249 |
| 402 | 20230706 | 121400 | 1238982100 | 29800 | 29800 | 29800 | 29800 | 145 |
| 403 | 20230706 | 121300 | 1234661100 | 29800 | 29800 | 29800 | 29750 | 394 |
| 404 | 20230706 | 121200 | 1222920050 | 29800 | 29850 | 29850 | 29800 | 276 |
| 405 | 20230706 | 121100 | 1214688300 | 29800 | 29800 | 29800 | 29800 | 551 |
| 406 | 20230706 | 121000 | 1198268500 | 29800 | 29850 | 29850 | 29800 | 197 |
| 407 | 20230706 | 120900 | 1192394950 | 29850 | 29850 | 29850 | 29800 | 171 |
| 408 | 20230706 | 120800 | 1187293800 | 29850 | 29900 | 29900 | 29850 | 306 |
| 409 | 20230706 | 120700 | 1178159650 | 29850 | 29900 | 29900 | 29850 | 138 |
| 410 | 20230706 | 120600 | 1174040300 | 29850 | 29850 | 29850 | 29850 | 364 |
| 411 | 20230706 | 120500 | 1163174900 | 29850 | 29850 | 29850 | 29850 | 417 |
| 412 | 20230706 | 120400 | 1150727450 | 29850 | 29950 | 29950 | 29850 | 3572 |
| 413 | 20230706 | 120300 | 1044019950 | 29950 | 30000 | 30000 | 29950 | 2194 |
| 414 | 20230706 | 120200 | 978309500 | 30000 | 30000 | 30000 | 30000 | 27 |
| 415 | 20230706 | 120100 | 977499500 | 30000 | 30000 | 30000 | 29950 | 31 |
| 416 | 20230706 | 120000 | 976570500 | 30000 | 30000 | 30000 | 30000 | 199 |
| 417 | 20230706 | 115900 | 970600500 | 30000 | 30000 | 30000 | 30000 | 154 |
| 418 | 20230706 | 115800 | 965980500 | 30000 | 30000 | 30000 | 30000 | 6 |
| 419 | 20230706 | 115700 | 965800500 | 29950 | 30000 | 30000 | 29950 | 187 |
| 420 | 20230706 | 115600 | 960197350 | 30000 | 30000 | 30000 | 30000 | 290 |
| 421 | 20230706 | 115500 | 951497350 | 30000 | 29950 | 30000 | 29950 | 237 |
| 422 | 20230706 | 115400 | 944394200 | 30000 | 29950 | 30000 | 29950 | 180 |
| 423 | 20230706 | 115300 | 939002600 | 30000 | 30000 | 30000 | 29950 | 145 |
| 424 | 20230706 | 115200 | 934659100 | 29950 | 30000 | 30000 | 29950 | 254 |
| 425 | 20230706 | 115100 | 927045950 | 30000 | 30000 | 30000 | 30000 | 41 |
| 426 | 20230706 | 115000 | 925815950 | 29950 | 29950 | 29950 | 29950 | 302 |
| 427 | 20230706 | 114900 | 916771050 | 30000 | 30000 | 30000 | 30000 | 2 |
| 428 | 20230706 | 114800 | 916711050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 429 | 20230706 | 114700 | 916711050 | 30000 | 30000 | 30000 | 30000 | 1 |
| 430 | 20230706 | 114600 | 916681050 | 30000 | 30000 | 30000 | 30000 | 1 |
| 431 | 20230706 | 114500 | 916651050 | 30000 | 30000 | 30050 | 29950 | 323 |
| 432 | 20230706 | 114400 | 906975100 | 29950 | 29950 | 30000 | 29950 | 21 |
| 433 | 20230706 | 114300 | 906345650 | 30000 | 30050 | 30050 | 30000 | 2 |
| 434 | 20230706 | 114200 | 906285600 | 30150 | 30000 | 30150 | 30000 | 11 |
| 435 | 20230706 | 114100 | 905955200 | 29950 | 29950 | 29950 | 29950 | 21 |
| 436 | 20230706 | 114000 | 905326250 | 29950 | 29950 | 29950 | 29900 | 331 |
| 437 | 20230706 | 113900 | 895420950 | 29900 | 29900 | 29900 | 29900 | 1 |
| 438 | 20230706 | 113800 | 895391050 | 29900 | 29900 | 29900 | 29850 | 735 |
| 439 | 20230706 | 113700 | 873424950 | 29900 | 29900 | 29900 | 29900 | 153 |
| 440 | 20230706 | 113600 | 868850250 | 29850 | 29900 | 29900 | 29850 | 219 |
| 441 | 20230706 | 113500 | 862311550 | 29900 | 29900 | 29950 | 29900 | 315 |
| 442 | 20230706 | 113400 | 852892050 | 29900 | 29900 | 29900 | 29900 | 323 |
| 443 | 20230706 | 113300 | 843234350 | 29900 | 30050 | 30050 | 29900 | 1794 |
| 444 | 20230706 | 113200 | 789464250 | 30100 | 30100 | 30100 | 30000 | 114 |
| 445 | 20230706 | 113100 | 786033150 | 30100 | 30100 | 30100 | 30050 | 324 |
| 446 | 20230706 | 113000 | 776280800 | 30000 | 30050 | 30100 | 30000 | 1485 |
| 447 | 20230706 | 112900 | 731656850 | 30100 | 30150 | 30150 | 30100 | 22 |
| 448 | 20230706 | 112800 | 730994600 | 30150 | 30100 | 30150 | 30100 | 835 |
| 449 | 20230706 | 112700 | 705859600 | 30150 | 30150 | 30150 | 30100 | 218 |
| 450 | 20230706 | 112600 | 699296900 | 30150 | 30150 | 30150 | 30150 | 29 |
| 451 | 20230706 | 112500 | 698422550 | 30100 | 30100 | 30150 | 30100 | 274 |
| 452 | 20230706 | 112400 | 690174900 | 30100 | 30150 | 30150 | 30100 | 48 |
| 453 | 20230706 | 112300 | 688729600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 454 | 20230706 | 112200 | 688729600 | 30200 | 30200 | 30200 | 30200 | 19 |
| 455 | 20230706 | 112100 | 688155800 | 30200 | 30150 | 30200 | 30150 | 513 |
| 456 | 20230706 | 112000 | 672673850 | 30100 | 30150 | 30150 | 30100 | 1234 |
| 457 | 20230706 | 111900 | 635482450 | 30150 | 30200 | 30200 | 30150 | 110 |
| 458 | 20230706 | 111800 | 632164750 | 30150 | 30250 | 30250 | 30150 | 1109 |
| 459 | 20230706 | 111700 | 598680250 | 30250 | 30250 | 30250 | 30250 | 1391 |
| 460 | 20230706 | 111600 | 556602500 | 30250 | 30250 | 30250 | 30250 | 237 |
| 461 | 20230706 | 111500 | 549433250 | 30250 | 30250 | 30300 | 30200 | 1161 |
| 462 | 20230706 | 111400 | 514314100 | 30250 | 30250 | 30250 | 30250 | 140 |
| 463 | 20230706 | 111300 | 510079100 | 30250 | 30250 | 30250 | 30250 | 390 |
| 464 | 20230706 | 111200 | 498281600 | 30300 | 30250 | 30300 | 30250 | 50 |
| 465 | 20230706 | 111100 | 496768100 | 30300 | 30300 | 30300 | 30300 | 110 |
| 466 | 20230706 | 111000 | 493435100 | 30300 | 30300 | 30300 | 30300 | 27 |
| 467 | 20230706 | 110900 | 492617000 | 30300 | 30300 | 30300 | 30300 | 36 |
| 468 | 20230706 | 110800 | 491526200 | 30300 | 30300 | 30300 | 30300 | 120 |
| 469 | 20230706 | 110700 | 487890200 | 30300 | 30300 | 30300 | 30300 | 105 |
| 470 | 20230706 | 110600 | 484708700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 471 | 20230706 | 110500 | 484708700 | 30300 | 30300 | 30300 | 30300 | 110 |
| 472 | 20230706 | 110400 | 481375700 | 30300 | 30300 | 30300 | 30300 | 3 |
| 473 | 20230706 | 110300 | 481284800 | 30300 | 30300 | 30300 | 30300 | 5 |
| 474 | 20230706 | 110200 | 481133300 | 30300 | 30250 | 30300 | 30250 | 26 |
| 475 | 20230706 | 110100 | 480345750 | 30300 | 30250 | 30300 | 30250 | 300 |
| 476 | 20230706 | 110000 | 471265750 | 30250 | 30300 | 30400 | 30250 | 1702 |
| 477 | 20230706 | 105900 | 419697200 | 30400 | 30400 | 30400 | 30400 | 70 |
| 478 | 20230706 | 105800 | 417569200 | 30350 | 30350 | 30350 | 30350 | 3 |
| 479 | 20230706 | 105700 | 417478150 | 30350 | 30350 | 30350 | 30350 | 89 |
| 480 | 20230706 | 105600 | 414777000 | 30350 | 30350 | 30350 | 30350 | 22 |
| 481 | 20230706 | 105500 | 414109300 | 30350 | 30350 | 30350 | 30350 | 19 |
| 482 | 20230706 | 105400 | 413532650 | 30400 | 30400 | 30400 | 30400 | 16 |
| 483 | 20230706 | 105300 | 413046250 | 30400 | 30400 | 30400 | 30400 | 0 |
| 484 | 20230706 | 105200 | 413046250 | 30400 | 30350 | 30400 | 30350 | 25 |
| 485 | 20230706 | 105100 | 412287000 | 30350 | 30400 | 30400 | 30350 | 138 |
| 486 | 20230706 | 105000 | 408098350 | 30400 | 30400 | 30400 | 30400 | 1 |
| 487 | 20230706 | 104900 | 408067950 | 30400 | 30400 | 30400 | 30350 | 14 |
| 488 | 20230706 | 104800 | 407642450 | 30350 | 30350 | 30350 | 30350 | 191 |
| 489 | 20230706 | 104700 | 401845600 | 30400 | 30400 | 30400 | 30400 | 1 |
| 490 | 20230706 | 104600 | 401815200 | 30400 | 30350 | 30400 | 30350 | 604 |
| 491 | 20230706 | 104500 | 383482300 | 30400 | 30400 | 30400 | 30400 | 1 |
| 492 | 20230706 | 104400 | 383451900 | 30350 | 30350 | 30350 | 30350 | 1 |
| 493 | 20230706 | 104300 | 383421550 | 30350 | 30350 | 30350 | 30350 | 377 |
| 494 | 20230706 | 104200 | 371979600 | 30400 | 30400 | 30400 | 30400 | 203 |
| 495 | 20230706 | 104100 | 365808400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 496 | 20230706 | 104000 | 365808400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 497 | 20230706 | 103900 | 365808400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 498 | 20230706 | 103800 | 365808400 | 30400 | 30450 | 30450 | 30400 | 165 |
| 499 | 20230706 | 103700 | 360789850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 500 | 20230706 | 103600 | 360789850 | 30400 | 30450 | 30450 | 30400 | 50 |
| 501 | 20230706 | 103500 | 359268850 | 30400 | 30400 | 30400 | 30400 | 26 |
| 502 | 20230706 | 103400 | 358478450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 503 | 20230706 | 103300 | 358478450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 504 | 20230706 | 103200 | 358478450 | 30450 | 30450 | 30450 | 30450 | 78 |
| 505 | 20230706 | 103100 | 356103350 | 30450 | 30450 | 30450 | 30450 | 104 |
| 506 | 20230706 | 103000 | 352936550 | 30450 | 30450 | 30450 | 30450 | 15 |
| 507 | 20230706 | 102900 | 352479800 | 30400 | 30400 | 30400 | 30400 | 0 |
| 508 | 20230706 | 102800 | 352479800 | 30400 | 30400 | 30400 | 30400 | 0 |
| 509 | 20230706 | 102700 | 352479800 | 30400 | 30400 | 30400 | 30400 | 87 |
| 510 | 20230706 | 102600 | 349835000 | 30350 | 30350 | 30350 | 30350 | 56 |
| 511 | 20230706 | 102500 | 348135400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 512 | 20230706 | 102400 | 348135400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 513 | 20230706 | 102300 | 348135400 | 30400 | 30400 | 30400 | 30400 | 2 |
| 514 | 20230706 | 102200 | 348074600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 515 | 20230706 | 102100 | 348074600 | 30400 | 30400 | 30400 | 30400 | 5 |
| 516 | 20230706 | 102000 | 347922600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 517 | 20230706 | 101900 | 347922600 | 30400 | 30350 | 30400 | 30350 | 251 |
| 518 | 20230706 | 101800 | 340297200 | 30350 | 30350 | 30350 | 30350 | 176 |
| 519 | 20230706 | 101700 | 334955600 | 30350 | 30350 | 30350 | 30350 | 108 |
| 520 | 20230706 | 101600 | 331677800 | 30350 | 30350 | 30350 | 30350 | 17 |
| 521 | 20230706 | 101500 | 331161850 | 30300 | 30300 | 30300 | 30300 | 334 |
| 522 | 20230706 | 101400 | 321041650 | 30350 | 30350 | 30350 | 30350 | 869 |
| 523 | 20230706 | 101300 | 294667500 | 30350 | 30350 | 30350 | 30350 | 319 |
| 524 | 20230706 | 101200 | 284985850 | 30400 | 30400 | 30400 | 30400 | 1 |
| 525 | 20230706 | 101100 | 284955450 | 30400 | 30400 | 30400 | 30400 | 383 |
| 526 | 20230706 | 101000 | 273312250 | 30450 | 30450 | 30450 | 30450 | 8 |
| 527 | 20230706 | 100900 | 273068650 | 30450 | 30450 | 30450 | 30450 | 2 |
| 528 | 20230706 | 100800 | 273007750 | 30450 | 30450 | 30450 | 30450 | 17 |
| 529 | 20230706 | 100700 | 272490100 | 30450 | 30450 | 30450 | 30450 | 1 |
| 530 | 20230706 | 100600 | 272459650 | 30450 | 30450 | 30450 | 30450 | 0 |
| 531 | 20230706 | 100500 | 272459650 | 30450 | 30400 | 30450 | 30400 | 14 |
| 532 | 20230706 | 100400 | 272034000 | 30400 | 30400 | 30400 | 30400 | 0 |
| 533 | 20230706 | 100300 | 272034000 | 30400 | 30400 | 30400 | 30400 | 157 |
| 534 | 20230706 | 100200 | 267261200 | 30450 | 30450 | 30450 | 30450 | 61 |
| 535 | 20230706 | 100100 | 265403750 | 30450 | 30450 | 30450 | 30450 | 140 |
| 536 | 20230706 | 100000 | 261140750 | 30450 | 30450 | 30450 | 30400 | 41 |
| 537 | 20230706 | 095900 | 259894150 | 30450 | 30450 | 30450 | 30450 | 10 |
| 538 | 20230706 | 095800 | 259589650 | 30400 | 30400 | 30400 | 30400 | 0 |
| 539 | 20230706 | 095700 | 259589650 | 30400 | 30350 | 30400 | 30350 | 104 |
| 540 | 20230706 | 095600 | 256428700 | 30350 | 30350 | 30350 | 30350 | 0 |
| 541 | 20230706 | 095500 | 256428700 | 30350 | 30350 | 30350 | 30350 | 28 |
| 542 | 20230706 | 095400 | 255578900 | 30400 | 30400 | 30400 | 30400 | 2 |
| 543 | 20230706 | 095300 | 255518100 | 30350 | 30350 | 30350 | 30350 | 0 |
| 544 | 20230706 | 095200 | 255518100 | 30350 | 30400 | 30400 | 30350 | 301 |
| 545 | 20230706 | 095100 | 246382700 | 30400 | 30400 | 30400 | 30400 | 60 |
| 546 | 20230706 | 095000 | 244558700 | 30350 | 30350 | 30350 | 30350 | 0 |
| 547 | 20230706 | 094900 | 244558700 | 30350 | 30350 | 30400 | 30350 | 241 |
| 548 | 20230706 | 094800 | 237244250 | 30400 | 30400 | 30400 | 30400 | 25 |
| 549 | 20230706 | 094700 | 236484250 | 30400 | 30400 | 30400 | 30400 | 6 |
| 550 | 20230706 | 094600 | 236301850 | 30350 | 30350 | 30350 | 30350 | 50 |
| 551 | 20230706 | 094500 | 234784350 | 30350 | 30400 | 30400 | 30350 | 14 |
| 552 | 20230706 | 094400 | 234359400 | 30400 | 30400 | 30400 | 30400 | 11 |
| 553 | 20230706 | 094300 | 234025000 | 30400 | 30400 | 30400 | 30400 | 83 |
| 554 | 20230706 | 094200 | 231501800 | 30450 | 30450 | 30450 | 30450 | 21 |
| 555 | 20230706 | 094100 | 230862350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 556 | 20230706 | 094000 | 230862350 | 30450 | 30450 | 30450 | 30450 | 6 |
| 557 | 20230706 | 093900 | 230679650 | 30450 | 30450 | 30450 | 30450 | 10 |
| 558 | 20230706 | 093800 | 230375150 | 30450 | 30450 | 30450 | 30450 | 34 |
| 559 | 20230706 | 093700 | 229339850 | 30450 | 30450 | 30450 | 30450 | 10 |
| 560 | 20230706 | 093600 | 229035350 | 30450 | 30450 | 30450 | 30450 | 11 |
| 561 | 20230706 | 093500 | 228700400 | 30450 | 30450 | 30450 | 30450 | 12 |
| 562 | 20230706 | 093400 | 228335000 | 30350 | 30350 | 30400 | 30350 | 1167 |
| 563 | 20230706 | 093300 | 192908600 | 30300 | 30300 | 30300 | 30300 | 50 |
| 564 | 20230706 | 093200 | 191393600 | 30300 | 30350 | 30350 | 30300 | 205 |
| 565 | 20230706 | 093100 | 185182000 | 30300 | 30300 | 30350 | 30300 | 24 |
| 566 | 20230706 | 093000 | 184454200 | 30300 | 30300 | 30300 | 30300 | 5 |
| 567 | 20230706 | 092900 | 184302700 | 30300 | 30350 | 30350 | 30300 | 262 |
| 568 | 20230706 | 092800 | 176364050 | 30350 | 30350 | 30350 | 30350 | 27 |
| 569 | 20230706 | 092700 | 175544600 | 30350 | 30350 | 30350 | 30350 | 2 |
| 570 | 20230706 | 092600 | 175483900 | 30350 | 30350 | 30350 | 30250 | 1003 |
| 571 | 20230706 | 092500 | 145088800 | 30350 | 30350 | 30350 | 30350 | 83 |
| 572 | 20230706 | 092400 | 142569750 | 30350 | 30350 | 30350 | 30350 | 246 |
| 573 | 20230706 | 092300 | 135103650 | 30350 | 30400 | 30400 | 30350 | 23 |
| 574 | 20230706 | 092200 | 134405350 | 30400 | 30400 | 30400 | 30400 | 5 |
| 575 | 20230706 | 092100 | 134253350 | 30350 | 30350 | 30350 | 30350 | 99 |
| 576 | 20230706 | 092000 | 131248700 | 30350 | 30350 | 30350 | 30350 | 0 |
| 577 | 20230706 | 091900 | 131248700 | 30350 | 30400 | 30400 | 30350 | 34 |
| 578 | 20230706 | 091800 | 130216750 | 30400 | 30400 | 30400 | 30400 | 3 |
| 579 | 20230706 | 091700 | 130125550 | 30400 | 30400 | 30400 | 30400 | 46 |
| 580 | 20230706 | 091600 | 128727150 | 30400 | 30300 | 30400 | 30300 | 30 |
| 581 | 20230706 | 091500 | 127818050 | 30300 | 30400 | 30400 | 30300 | 45 |
| 582 | 20230706 | 091400 | 126454350 | 30300 | 30300 | 30300 | 30300 | 86 |
| 583 | 20230706 | 091300 | 123848550 | 30300 | 30300 | 30300 | 30300 | 74 |
| 584 | 20230706 | 091200 | 121606350 | 30300 | 30300 | 30300 | 30300 | 32 |
| 585 | 20230706 | 091100 | 120636750 | 30400 | 30350 | 30400 | 30250 | 575 |
| 586 | 20230706 | 091000 | 103224350 | 30350 | 30350 | 30350 | 30350 | 0 |
| 587 | 20230706 | 090900 | 103224350 | 30350 | 30300 | 30350 | 30250 | 322 |
| 588 | 20230706 | 090800 | 93472450 | 30300 | 30350 | 30350 | 30300 | 963 |
| 589 | 20230706 | 090700 | 64271900 | 30350 | 30400 | 30400 | 30350 | 990 |
| 590 | 20230706 | 090600 | 34176300 | 30450 | 30450 | 30450 | 30450 | 51 |
| 591 | 20230706 | 090500 | 32623350 | 30400 | 30300 | 30400 | 30300 | 151 |
| 592 | 20230706 | 090400 | 28035150 | 30300 | 30300 | 30300 | 30300 | 60 |
| 593 | 20230706 | 090300 | 26217150 | 30300 | 30300 | 30400 | 30300 | 85 |
| 594 | 20230706 | 090200 | 23641350 | 30350 | 30500 | 30500 | 30350 | 320 |
| 595 | 20230706 | 090100 | 13919550 | 30500 | 30500 | 30500 | 30500 | 19 |
| 596 | 20230706 | 090000 | 13340050 | 30550 | 30750 | 30750 | 30550 | 434 |