32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 184600 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 1490 |
| 3 | 20230705 | 184500 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 4 | 20230705 | 184400 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 5 | 20230705 | 184300 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 6 | 20230705 | 184200 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 7 | 20230705 | 184100 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 8 | 20230705 | 184000 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 9 | 20230705 | 183900 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 10 | 20230705 | 183800 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 11 | 20230705 | 183700 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 12 | 20230705 | 183600 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 13 | 20230705 | 183500 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 14 | 20230705 | 183400 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 15 | 20230705 | 183300 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 16 | 20230705 | 183200 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 17 | 20230705 | 183100 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 18 | 20230705 | 183000 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 19 | 20230705 | 182900 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 20 | 20230705 | 182800 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 21 | 20230705 | 182700 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 22 | 20230705 | 182600 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 23 | 20230705 | 182500 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 24 | 20230705 | 182400 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 25 | 20230705 | 182300 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 26 | 20230705 | 182200 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 27 | 20230705 | 182100 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 28 | 20230705 | 182000 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 29 | 20230705 | 181900 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 30 | 20230705 | 181800 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 31 | 20230705 | 181700 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 32 | 20230705 | 181600 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 1490 |
| 33 | 20230705 | 181500 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 34 | 20230705 | 181400 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 35 | 20230705 | 181300 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 36 | 20230705 | 181200 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 37 | 20230705 | 181100 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 38 | 20230705 | 181000 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 39 | 20230705 | 180900 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 40 | 20230705 | 180800 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 41 | 20230705 | 180700 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 42 | 20230705 | 180600 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 43 | 20230705 | 180500 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 44 | 20230705 | 180400 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 45 | 20230705 | 180300 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 46 | 20230705 | 180200 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 47 | 20230705 | 180100 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 48 | 20230705 | 180000 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 49 | 20230705 | 175900 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 50 | 20230705 | 175800 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 51 | 20230705 | 175700 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 52 | 20230705 | 175600 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 53 | 20230705 | 175500 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 54 | 20230705 | 175400 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 55 | 20230705 | 175300 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 56 | 20230705 | 175200 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 57 | 20230705 | 175100 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 58 | 20230705 | 175000 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 59 | 20230705 | 174900 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 60 | 20230705 | 174800 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 61 | 20230705 | 174700 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 62 | 20230705 | 174600 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 1490 |
| 63 | 20230705 | 174500 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 64 | 20230705 | 174400 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 65 | 20230705 | 174300 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 66 | 20230705 | 174200 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 67 | 20230705 | 174100 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 68 | 20230705 | 174000 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 69 | 20230705 | 173900 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 70 | 20230705 | 173800 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 71 | 20230705 | 173700 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 72 | 20230705 | 173600 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 73 | 20230705 | 173500 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 74 | 20230705 | 173400 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 75 | 20230705 | 173300 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 76 | 20230705 | 173200 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 77 | 20230705 | 173100 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 78 | 20230705 | 173000 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 79 | 20230705 | 172900 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 80 | 20230705 | 172800 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 81 | 20230705 | 172700 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 82 | 20230705 | 172600 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 83 | 20230705 | 172500 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 84 | 20230705 | 172400 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 85 | 20230705 | 172300 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 86 | 20230705 | 172200 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 87 | 20230705 | 172100 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 88 | 20230705 | 172000 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 89 | 20230705 | 171900 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 90 | 20230705 | 171800 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 91 | 20230705 | 171700 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 92 | 20230705 | 171600 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 1490 |
| 93 | 20230705 | 171500 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 94 | 20230705 | 171400 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 95 | 20230705 | 171300 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 96 | 20230705 | 171200 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 97 | 20230705 | 171100 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 98 | 20230705 | 171000 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 99 | 20230705 | 170900 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 100 | 20230705 | 170800 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 101 | 20230705 | 170700 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 102 | 20230705 | 170600 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 103 | 20230705 | 170500 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 104 | 20230705 | 170400 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 105 | 20230705 | 170300 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 106 | 20230705 | 170200 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 107 | 20230705 | 170100 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 108 | 20230705 | 170000 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 109 | 20230705 | 165900 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 110 | 20230705 | 165800 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 111 | 20230705 | 165700 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 112 | 20230705 | 165600 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 113 | 20230705 | 165500 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 114 | 20230705 | 165400 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 115 | 20230705 | 165300 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 116 | 20230705 | 165200 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 117 | 20230705 | 165100 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 118 | 20230705 | 165000 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 119 | 20230705 | 164900 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 120 | 20230705 | 164800 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 121 | 20230705 | 164700 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 122 | 20230705 | 164600 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 1490 |
| 123 | 20230705 | 164500 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 124 | 20230705 | 164400 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 125 | 20230705 | 164300 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 126 | 20230705 | 164200 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 127 | 20230705 | 164100 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 128 | 20230705 | 164000 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 129 | 20230705 | 163900 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 130 | 20230705 | 163800 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 131 | 20230705 | 163700 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 132 | 20230705 | 163600 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 133 | 20230705 | 163500 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 134 | 20230705 | 163400 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 135 | 20230705 | 163300 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 136 | 20230705 | 163200 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 137 | 20230705 | 163100 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 138 | 20230705 | 163000 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 139 | 20230705 | 162900 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 140 | 20230705 | 162800 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 141 | 20230705 | 162700 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 142 | 20230705 | 162600 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 143 | 20230705 | 162500 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 144 | 20230705 | 162400 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 145 | 20230705 | 162300 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 146 | 20230705 | 162200 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 147 | 20230705 | 162100 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 148 | 20230705 | 162000 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 149 | 20230705 | 161900 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 150 | 20230705 | 161800 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 151 | 20230705 | 161700 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 152 | 20230705 | 161600 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 1490 |
| 153 | 20230705 | 161500 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 154 | 20230705 | 161400 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 155 | 20230705 | 161300 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 156 | 20230705 | 161200 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 157 | 20230705 | 161100 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 158 | 20230705 | 161000 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 159 | 20230705 | 160900 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 160 | 20230705 | 160800 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 161 | 20230705 | 160700 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 162 | 20230705 | 160600 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 163 | 20230705 | 160500 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 164 | 20230705 | 160400 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 165 | 20230705 | 160300 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 166 | 20230705 | 160200 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 167 | 20230705 | 160100 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 168 | 20230705 | 160000 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 169 | 20230705 | 155900 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 170 | 20230705 | 155800 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 171 | 20230705 | 155700 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 172 | 20230705 | 155600 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 173 | 20230705 | 155500 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 174 | 20230705 | 155400 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 175 | 20230705 | 155300 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 176 | 20230705 | 155200 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 177 | 20230705 | 155100 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 178 | 20230705 | 155000 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 179 | 20230705 | 154900 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 180 | 20230705 | 154800 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 181 | 20230705 | 154700 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 182 | 20230705 | 154600 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 1490 |
| 183 | 20230705 | 154500 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 184 | 20230705 | 154400 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 185 | 20230705 | 154300 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 186 | 20230705 | 154200 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 187 | 20230705 | 154100 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 188 | 20230705 | 154000 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 189 | 20230705 | 153900 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 190 | 20230705 | 153800 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 191 | 20230705 | 153700 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 192 | 20230705 | 153600 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 193 | 20230705 | 153500 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 194 | 20230705 | 153400 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 195 | 20230705 | 153300 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 196 | 20230705 | 153200 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 197 | 20230705 | 153100 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 198 | 20230705 | 153000 | 34392393500 | 24300 | 24300 | 24300 | 24300 | 1490 |
| 199 | 20230705 | 152900 | 34356186500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 200 | 20230705 | 152800 | 34356186500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 201 | 20230705 | 152700 | 34356186500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 202 | 20230705 | 152600 | 34356186500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 203 | 20230705 | 152500 | 34356186500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 204 | 20230705 | 152400 | 34356186500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 205 | 20230705 | 152300 | 34356186500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 206 | 20230705 | 152200 | 34356186500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 207 | 20230705 | 152100 | 34356186500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 208 | 20230705 | 152000 | 34356186500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 209 | 20230705 | 151900 | 34356186500 | 24250 | 24250 | 24300 | 24250 | 148 |
| 210 | 20230705 | 151800 | 34352595000 | 24300 | 24300 | 24300 | 24300 | 4 |
| 211 | 20230705 | 151700 | 34352497800 | 24300 | 24200 | 24300 | 24200 | 87 |
| 212 | 20230705 | 151600 | 34350386800 | 24300 | 24300 | 24300 | 24300 | 13 |
| 213 | 20230705 | 151500 | 34350070900 | 24200 | 24300 | 24300 | 24200 | 135 |
| 214 | 20230705 | 151400 | 34346790600 | 24300 | 24200 | 24300 | 24200 | 169 |
| 215 | 20230705 | 151300 | 34342697900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 216 | 20230705 | 151200 | 34342697900 | 24300 | 24300 | 24300 | 24200 | 54 |
| 217 | 20230705 | 151100 | 34341385850 | 24250 | 24200 | 24250 | 24200 | 5073 |
| 218 | 20230705 | 151000 | 34218415600 | 24250 | 24250 | 24350 | 24200 | 12266 |
| 219 | 20230705 | 150900 | 33920238400 | 24250 | 24250 | 24350 | 24250 | 10902 |
| 220 | 20230705 | 150800 | 33655374950 | 24250 | 24300 | 24350 | 24250 | 7900 |
| 221 | 20230705 | 150700 | 33463465850 | 24300 | 24350 | 24400 | 24250 | 5005 |
| 222 | 20230705 | 150600 | 33341744100 | 24350 | 24250 | 24350 | 24250 | 9868 |
| 223 | 20230705 | 150500 | 33101950250 | 24250 | 24250 | 24250 | 24250 | 3003 |
| 224 | 20230705 | 150400 | 33029127500 | 24250 | 24250 | 24300 | 24250 | 4028 |
| 225 | 20230705 | 150300 | 32931348200 | 24300 | 24250 | 24300 | 24200 | 12723 |
| 226 | 20230705 | 150200 | 32623074150 | 24300 | 24350 | 24350 | 24250 | 17456 |
| 227 | 20230705 | 150100 | 32199157000 | 24250 | 24300 | 24350 | 24250 | 14632 |
| 228 | 20230705 | 150000 | 31843888500 | 24300 | 24350 | 24350 | 24300 | 3004 |
| 229 | 20230705 | 145900 | 31770891100 | 24350 | 24400 | 24400 | 24350 | 11128 |
| 230 | 20230705 | 145800 | 31499576000 | 24400 | 24350 | 24400 | 24350 | 10706 |
| 231 | 20230705 | 145700 | 31238684900 | 24400 | 24400 | 24450 | 24400 | 3152 |
| 232 | 20230705 | 145600 | 31161775850 | 24400 | 24400 | 24500 | 24400 | 19505 |
| 233 | 20230705 | 145500 | 30685710950 | 24400 | 24350 | 24450 | 24350 | 13491 |
| 234 | 20230705 | 145400 | 30356495800 | 24400 | 24400 | 24400 | 24400 | 10340 |
| 235 | 20230705 | 145300 | 30104199800 | 24350 | 24450 | 24450 | 24350 | 10 |
| 236 | 20230705 | 145200 | 30103955900 | 24450 | 24450 | 24450 | 24450 | 9 |
| 237 | 20230705 | 145100 | 30103735850 | 24350 | 24400 | 24400 | 24350 | 555 |
| 238 | 20230705 | 145000 | 30090193950 | 24350 | 24350 | 24350 | 24350 | 6003 |
| 239 | 20230705 | 144900 | 29944020900 | 24450 | 24400 | 24450 | 24400 | 2372 |
| 240 | 20230705 | 144800 | 29886125150 | 24300 | 24300 | 24300 | 24300 | 266 |
| 241 | 20230705 | 144700 | 29879661350 | 24400 | 24400 | 24400 | 24400 | 1 |
| 242 | 20230705 | 144600 | 29879636950 | 24350 | 24350 | 24350 | 24350 | 1183 |
| 243 | 20230705 | 144500 | 29850830900 | 24350 | 24350 | 24350 | 24350 | 1303 |
| 244 | 20230705 | 144400 | 29819102850 | 24300 | 24300 | 24300 | 24300 | 1510 |
| 245 | 20230705 | 144300 | 29782409850 | 24300 | 24300 | 24300 | 24300 | 627 |
| 246 | 20230705 | 144200 | 29767173750 | 24300 | 24300 | 24300 | 24300 | 146 |
| 247 | 20230705 | 144100 | 29763625950 | 24300 | 24300 | 24300 | 24300 | 450 |
| 248 | 20230705 | 144000 | 29752690950 | 24300 | 24300 | 24300 | 24300 | 4100 |
| 249 | 20230705 | 143900 | 29653060950 | 24350 | 24350 | 24350 | 24350 | 500 |
| 250 | 20230705 | 143800 | 29640885950 | 24350 | 24350 | 24350 | 24350 | 100 |
| 251 | 20230705 | 143700 | 29638450950 | 24400 | 24350 | 24400 | 24350 | 816 |
| 252 | 20230705 | 143600 | 29618581200 | 24350 | 24350 | 24400 | 24350 | 4153 |
| 253 | 20230705 | 143500 | 29517455600 | 24350 | 24350 | 24400 | 24350 | 6482 |
| 254 | 20230705 | 143400 | 29359537300 | 24300 | 24300 | 24350 | 24300 | 6961 |
| 255 | 20230705 | 143300 | 29190376950 | 24350 | 24250 | 24400 | 24250 | 8288 |
| 256 | 20230705 | 143200 | 28988842150 | 24250 | 24350 | 24350 | 24250 | 12042 |
| 257 | 20230705 | 143100 | 28696476850 | 24350 | 24300 | 24350 | 24300 | 10199 |
| 258 | 20230705 | 143000 | 28448474650 | 24250 | 24350 | 24450 | 24250 | 24100 |
| 259 | 20230705 | 142900 | 27862344650 | 24450 | 24400 | 24450 | 24400 | 138 |
| 260 | 20230705 | 142800 | 27858974350 | 24400 | 24400 | 24400 | 24400 | 171 |
| 261 | 20230705 | 142700 | 27854801950 | 24450 | 24450 | 24450 | 24450 | 5099 |
| 262 | 20230705 | 142600 | 27730131400 | 24400 | 24400 | 24400 | 24400 | 4934 |
| 263 | 20230705 | 142500 | 27609741800 | 24350 | 24350 | 24350 | 24350 | 3484 |
| 264 | 20230705 | 142400 | 27524906400 | 24300 | 24300 | 24300 | 24300 | 1451 |
| 265 | 20230705 | 142300 | 27489647100 | 24300 | 24300 | 24300 | 24250 | 3911 |
| 266 | 20230705 | 142200 | 27394734800 | 24300 | 24300 | 24300 | 24300 | 1000 |
| 267 | 20230705 | 142100 | 27370434800 | 24300 | 24250 | 24300 | 24250 | 2701 |
| 268 | 20230705 | 142000 | 27304892250 | 24250 | 24300 | 24300 | 24250 | 4115 |
| 269 | 20230705 | 141900 | 27205056000 | 24250 | 24300 | 24300 | 24250 | 10188 |
| 270 | 20230705 | 141800 | 26957862600 | 24250 | 24250 | 24250 | 24250 | 1519 |
| 271 | 20230705 | 141700 | 26921026850 | 24250 | 24250 | 24250 | 24250 | 3069 |
| 272 | 20230705 | 141600 | 26846603600 | 24250 | 24250 | 24250 | 24250 | 5000 |
| 273 | 20230705 | 141500 | 26725353600 | 24300 | 24300 | 24300 | 24300 | 141 |
| 274 | 20230705 | 141400 | 26721927300 | 24300 | 24300 | 24300 | 24300 | 100 |
| 275 | 20230705 | 141300 | 26719497300 | 24300 | 24300 | 24300 | 24300 | 587 |
| 276 | 20230705 | 141200 | 26705233200 | 24250 | 24250 | 24250 | 24250 | 22 |
| 277 | 20230705 | 141100 | 26704699700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 278 | 20230705 | 141000 | 26704699700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 279 | 20230705 | 140900 | 26704699700 | 24300 | 24300 | 24300 | 24300 | 51 |
| 280 | 20230705 | 140800 | 26703460400 | 24300 | 24400 | 24450 | 24300 | 19875 |
| 281 | 20230705 | 140700 | 26218783800 | 24350 | 24300 | 24350 | 24300 | 10306 |
| 282 | 20230705 | 140600 | 25967833700 | 24300 | 24350 | 24400 | 24250 | 21914 |
| 283 | 20230705 | 140500 | 25435050300 | 24350 | 24400 | 24400 | 24350 | 7000 |
| 284 | 20230705 | 140400 | 25264450300 | 24350 | 24400 | 24450 | 24350 | 16237 |
| 285 | 20230705 | 140300 | 24868443900 | 24350 | 24300 | 24350 | 24300 | 8640 |
| 286 | 20230705 | 140200 | 24658269550 | 24300 | 24300 | 24300 | 24250 | 10380 |
| 287 | 20230705 | 140100 | 24406185550 | 24350 | 24300 | 24350 | 24300 | 2997 |
| 288 | 20230705 | 140000 | 24333323650 | 24300 | 24350 | 24350 | 24250 | 7700 |
| 289 | 20230705 | 135900 | 24146313700 | 24350 | 24250 | 24350 | 24200 | 12688 |
| 290 | 20230705 | 135800 | 23838457350 | 24250 | 24350 | 24350 | 24250 | 5305 |
| 291 | 20230705 | 135700 | 23709546800 | 24350 | 24350 | 24350 | 24250 | 30119 |
| 292 | 20230705 | 135600 | 22976644200 | 24350 | 24350 | 24350 | 24200 | 21001 |
| 293 | 20230705 | 135500 | 22466919900 | 24350 | 24250 | 24350 | 24250 | 6615 |
| 294 | 20230705 | 135400 | 22305948300 | 24300 | 24300 | 24300 | 24300 | 4632 |
| 295 | 20230705 | 135300 | 22193390700 | 24300 | 24300 | 24300 | 24300 | 1 |
| 296 | 20230705 | 135200 | 22193366400 | 24300 | 24300 | 24300 | 24300 | 1 |
| 297 | 20230705 | 135100 | 22193342100 | 24250 | 24250 | 24250 | 24250 | 4 |
| 298 | 20230705 | 135000 | 22193245100 | 24250 | 24250 | 24250 | 24250 | 0 |
| 299 | 20230705 | 134900 | 22193245100 | 24250 | 24250 | 24250 | 24250 | 0 |
| 300 | 20230705 | 134800 | 22193245100 | 24250 | 24250 | 24250 | 24250 | 10 |
| 301 | 20230705 | 134700 | 22193002600 | 24250 | 24250 | 24250 | 24250 | 0 |
| 302 | 20230705 | 134600 | 22193002600 | 24250 | 24250 | 24250 | 24250 | 0 |
| 303 | 20230705 | 134500 | 22193002600 | 24250 | 24250 | 24250 | 24250 | 2 |
| 304 | 20230705 | 134400 | 22192954100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 305 | 20230705 | 134300 | 22192954100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 306 | 20230705 | 134200 | 22192954100 | 24300 | 24300 | 24300 | 24300 | 50 |
| 307 | 20230705 | 134100 | 22191739100 | 24300 | 24300 | 24300 | 24300 | 111 |
| 308 | 20230705 | 134000 | 22189041800 | 24300 | 24250 | 24300 | 24250 | 664 |
| 309 | 20230705 | 133900 | 22172906650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 310 | 20230705 | 133800 | 22172906650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 311 | 20230705 | 133700 | 22172906650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 312 | 20230705 | 133600 | 22172906650 | 24250 | 24250 | 24250 | 24250 | 48 |
| 313 | 20230705 | 133500 | 22171742650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 314 | 20230705 | 133400 | 22171742650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 315 | 20230705 | 133300 | 22171742650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 316 | 20230705 | 133200 | 22171742650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 317 | 20230705 | 133100 | 22171742650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 318 | 20230705 | 133000 | 22171742650 | 24250 | 24250 | 24250 | 24250 | 5 |
| 319 | 20230705 | 132900 | 22171621400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 320 | 20230705 | 132800 | 22171621400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 321 | 20230705 | 132700 | 22171621400 | 24300 | 24300 | 24300 | 24300 | 1796 |
| 322 | 20230705 | 132600 | 22127978600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 323 | 20230705 | 132500 | 22127978600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 324 | 20230705 | 132400 | 22127978600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 325 | 20230705 | 132300 | 22127978600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 326 | 20230705 | 132200 | 22127978600 | 24300 | 24300 | 24300 | 24300 | 205 |
| 327 | 20230705 | 132100 | 22122997100 | 24350 | 24350 | 24350 | 24350 | 1 |
| 328 | 20230705 | 132000 | 22122972750 | 24300 | 24300 | 24300 | 24300 | 6 |
| 329 | 20230705 | 131900 | 22122826950 | 24300 | 24300 | 24300 | 24300 | 3500 |
| 330 | 20230705 | 131800 | 22037776950 | 24350 | 24350 | 24350 | 24350 | 4651 |
| 331 | 20230705 | 131700 | 21924525100 | 24350 | 24350 | 24350 | 24350 | 0 |
| 332 | 20230705 | 131600 | 21924525100 | 24350 | 24350 | 24350 | 24350 | 1 |
| 333 | 20230705 | 131500 | 21924500750 | 24350 | 24350 | 24350 | 24350 | 0 |
| 334 | 20230705 | 131400 | 21924500750 | 24350 | 24350 | 24350 | 24350 | 2 |
| 335 | 20230705 | 131300 | 21924452050 | 24300 | 24300 | 24300 | 24300 | 2300 |
| 336 | 20230705 | 131200 | 21868562050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 337 | 20230705 | 131100 | 21868562050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 338 | 20230705 | 131000 | 21868562050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 339 | 20230705 | 130900 | 21868562050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 340 | 20230705 | 130800 | 21868562050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 341 | 20230705 | 130700 | 21868562050 | 24250 | 24250 | 24250 | 24250 | 1836 |
| 342 | 20230705 | 130600 | 21824039050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 343 | 20230705 | 130500 | 21824039050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 344 | 20230705 | 130400 | 21824039050 | 24250 | 24250 | 24250 | 24250 | 2206 |
| 345 | 20230705 | 130300 | 21770543550 | 24250 | 24250 | 24250 | 24250 | 0 |
| 346 | 20230705 | 130200 | 21770543550 | 24250 | 24250 | 24250 | 24250 | 0 |
| 347 | 20230705 | 130100 | 21770543550 | 24250 | 24250 | 24250 | 24250 | 0 |
| 348 | 20230705 | 130000 | 21770543550 | 24250 | 24250 | 24250 | 24250 | 0 |
| 349 | 20230705 | 125900 | 21770543550 | 24250 | 24250 | 24250 | 24250 | 0 |
| 350 | 20230705 | 125800 | 21770543550 | 24250 | 24250 | 24250 | 24250 | 68 |
| 351 | 20230705 | 125700 | 21768894550 | 24250 | 24250 | 24250 | 24250 | 276 |
| 352 | 20230705 | 125600 | 21762201550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 353 | 20230705 | 125500 | 21762201550 | 24200 | 24200 | 24200 | 24200 | 101 |
| 354 | 20230705 | 125400 | 21759757350 | 24200 | 24200 | 24200 | 24200 | 5 |
| 355 | 20230705 | 125300 | 21759636350 | 24250 | 24250 | 24250 | 24250 | 1 |
| 356 | 20230705 | 125200 | 21759612100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 357 | 20230705 | 125100 | 21759612100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 358 | 20230705 | 125000 | 21759612100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 359 | 20230705 | 124900 | 21759612100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 360 | 20230705 | 124800 | 21759612100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 361 | 20230705 | 124700 | 21759612100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 362 | 20230705 | 124600 | 21759612100 | 24200 | 24200 | 24200 | 24200 | 100 |
| 363 | 20230705 | 124500 | 21757192100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 364 | 20230705 | 124400 | 21757192100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 365 | 20230705 | 124300 | 21757192100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 366 | 20230705 | 124200 | 21757192100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 367 | 20230705 | 124100 | 21757192100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 368 | 20230705 | 124000 | 21757192100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 369 | 20230705 | 123900 | 21757192100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 370 | 20230705 | 123800 | 21757192100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 371 | 20230705 | 123700 | 21757192100 | 24200 | 24200 | 24200 | 24200 | 25 |
| 372 | 20230705 | 123600 | 21756587100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 373 | 20230705 | 123500 | 21756587100 | 24200 | 24200 | 24200 | 24200 | 30 |
| 374 | 20230705 | 123400 | 21755861100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 375 | 20230705 | 123300 | 21755861100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 376 | 20230705 | 123200 | 21755861100 | 24200 | 24200 | 24200 | 24200 | 5 |
| 377 | 20230705 | 123100 | 21755740100 | 24250 | 24250 | 24250 | 24250 | 2 |
| 378 | 20230705 | 123000 | 21755691600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 379 | 20230705 | 122900 | 21755691600 | 24200 | 24200 | 24200 | 24200 | 15 |
| 380 | 20230705 | 122800 | 21755328600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 381 | 20230705 | 122700 | 21755328600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 382 | 20230705 | 122600 | 21755328600 | 24200 | 24200 | 24200 | 24200 | 172 |
| 383 | 20230705 | 122500 | 21751166200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 384 | 20230705 | 122400 | 21751166200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 385 | 20230705 | 122300 | 21751166200 | 24200 | 24200 | 24200 | 24200 | 4 |
| 386 | 20230705 | 122200 | 21751069400 | 24200 | 24200 | 24200 | 24200 | 3 |
| 387 | 20230705 | 122100 | 21750996800 | 24200 | 24200 | 24200 | 24200 | 3 |
| 388 | 20230705 | 122000 | 21750924200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 389 | 20230705 | 121900 | 21750924200 | 24200 | 24200 | 24200 | 24200 | 153 |
| 390 | 20230705 | 121800 | 21747221600 | 24200 | 24200 | 24200 | 24200 | 12 |
| 391 | 20230705 | 121700 | 21746931200 | 24200 | 24200 | 24200 | 24200 | 3 |
| 392 | 20230705 | 121600 | 21746858600 | 24200 | 24200 | 24200 | 24200 | 3 |
| 393 | 20230705 | 121500 | 21746786000 | 24200 | 24200 | 24200 | 24200 | 53 |
| 394 | 20230705 | 121400 | 21745503400 | 24200 | 24200 | 24200 | 24200 | 0 |
| 395 | 20230705 | 121300 | 21745503400 | 24200 | 24200 | 24200 | 24200 | 3 |
| 396 | 20230705 | 121200 | 21745430800 | 24200 | 24200 | 24200 | 24200 | 5 |
| 397 | 20230705 | 121100 | 21745309800 | 24200 | 24150 | 24200 | 24150 | 2003 |
| 398 | 20230705 | 121000 | 21696937200 | 24150 | 24250 | 24250 | 24150 | 1350 |
| 399 | 20230705 | 120900 | 21664259150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 400 | 20230705 | 120800 | 21664259150 | 24250 | 24250 | 24250 | 24250 | 3 |
| 401 | 20230705 | 120700 | 21664186400 | 24250 | 24250 | 24250 | 24250 | 3 |
| 402 | 20230705 | 120600 | 21664113650 | 24250 | 24250 | 24250 | 24250 | 3 |
| 403 | 20230705 | 120500 | 21664040900 | 24250 | 24250 | 24250 | 24250 | 3 |
| 404 | 20230705 | 120400 | 21663968150 | 24250 | 24250 | 24250 | 24250 | 3 |
| 405 | 20230705 | 120300 | 21663895400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 406 | 20230705 | 120200 | 21663895400 | 24250 | 24250 | 24250 | 24250 | 3 |
| 407 | 20230705 | 120100 | 21663822650 | 24250 | 24250 | 24250 | 24250 | 3 |
| 408 | 20230705 | 120000 | 21663749900 | 24250 | 24250 | 24250 | 24250 | 225 |
| 409 | 20230705 | 115900 | 21658293650 | 24250 | 24250 | 24250 | 24250 | 3 |
| 410 | 20230705 | 115800 | 21658220900 | 24250 | 24250 | 24250 | 24250 | 1311 |
| 411 | 20230705 | 115700 | 21626429150 | 24250 | 24250 | 24250 | 24250 | 1 |
| 412 | 20230705 | 115600 | 21626404900 | 24250 | 24300 | 24300 | 24250 | 2235 |
| 413 | 20230705 | 115500 | 21572094550 | 24300 | 24300 | 24300 | 24300 | 33 |
| 414 | 20230705 | 115400 | 21571292650 | 24300 | 24300 | 24350 | 24300 | 35 |
| 415 | 20230705 | 115300 | 21570440700 | 24350 | 24350 | 24350 | 24350 | 2 |
| 416 | 20230705 | 115200 | 21570392000 | 24350 | 24250 | 24350 | 24250 | 4737 |
| 417 | 20230705 | 115100 | 21455108100 | 24250 | 24250 | 24250 | 24250 | 56 |
| 418 | 20230705 | 115000 | 21453750100 | 24200 | 24250 | 24300 | 24200 | 10947 |
| 419 | 20230705 | 114900 | 21188135500 | 24250 | 24300 | 24350 | 24200 | 13041 |
| 420 | 20230705 | 114800 | 20871637600 | 24300 | 24350 | 24400 | 24250 | 16188 |
| 421 | 20230705 | 114700 | 20478252600 | 24250 | 24300 | 24350 | 24250 | 26006 |
| 422 | 20230705 | 114600 | 19846908850 | 24350 | 24300 | 24350 | 24250 | 14508 |
| 423 | 20230705 | 114500 | 19494364350 | 24300 | 24300 | 24300 | 24300 | 3516 |
| 424 | 20230705 | 114400 | 19408925550 | 24300 | 24300 | 24350 | 24250 | 8515 |
| 425 | 20230705 | 114300 | 19202161000 | 24300 | 24250 | 24350 | 24250 | 9192 |
| 426 | 20230705 | 114200 | 18978800050 | 24250 | 24200 | 24300 | 24150 | 3907 |
| 427 | 20230705 | 114100 | 18884145800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 428 | 20230705 | 114000 | 18884145800 | 24300 | 24200 | 24300 | 24200 | 1008 |
| 429 | 20230705 | 113900 | 18859751900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 430 | 20230705 | 113800 | 18859751900 | 24300 | 24250 | 24300 | 24250 | 6 |
| 431 | 20230705 | 113700 | 18859606350 | 24250 | 24250 | 24250 | 24250 | 46 |
| 432 | 20230705 | 113600 | 18858490850 | 24250 | 24250 | 24250 | 24250 | 8 |
| 433 | 20230705 | 113500 | 18858296850 | 24300 | 24250 | 24300 | 24250 | 4 |
| 434 | 20230705 | 113400 | 18858199800 | 24300 | 24300 | 24300 | 24300 | 1 |
| 435 | 20230705 | 113300 | 18858175500 | 24250 | 24250 | 24250 | 24250 | 3 |
| 436 | 20230705 | 113200 | 18858102750 | 24250 | 24250 | 24250 | 24250 | 3 |
| 437 | 20230705 | 113100 | 18858030000 | 24250 | 24250 | 24250 | 24250 | 4 |
| 438 | 20230705 | 113000 | 18857933000 | 24250 | 24250 | 24250 | 24250 | 3 |
| 439 | 20230705 | 112900 | 18857860250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 440 | 20230705 | 112800 | 18857860250 | 24350 | 24250 | 24350 | 24250 | 1003 |
| 441 | 20230705 | 112700 | 18833537300 | 24250 | 24300 | 24300 | 24250 | 4 |
| 442 | 20230705 | 112600 | 18833440250 | 24350 | 24300 | 24350 | 24300 | 2 |
| 443 | 20230705 | 112500 | 18833391600 | 24250 | 24300 | 24300 | 24250 | 4 |
| 444 | 20230705 | 112400 | 18833294550 | 24300 | 24300 | 24300 | 24300 | 1 |
| 445 | 20230705 | 112300 | 18833270250 | 24350 | 24300 | 24350 | 24250 | 8 |
| 446 | 20230705 | 112200 | 18833075800 | 24350 | 24350 | 24350 | 24350 | 1 |
| 447 | 20230705 | 112100 | 18833051450 | 24300 | 24300 | 24350 | 24300 | 27 |
| 448 | 20230705 | 112000 | 18832394300 | 24250 | 24250 | 24250 | 24250 | 29 |
| 449 | 20230705 | 111900 | 18831691050 | 24350 | 24250 | 24350 | 24250 | 110 |
| 450 | 20230705 | 111800 | 18829023300 | 24250 | 24250 | 24250 | 24250 | 3 |
| 451 | 20230705 | 111700 | 18828950550 | 24350 | 24350 | 24350 | 24350 | 0 |
| 452 | 20230705 | 111600 | 18828950550 | 24350 | 24300 | 24350 | 24300 | 2 |
| 453 | 20230705 | 111500 | 18828901900 | 24300 | 24300 | 24300 | 24300 | 2 |
| 454 | 20230705 | 111400 | 18828853300 | 24350 | 24300 | 24350 | 24300 | 9 |
| 455 | 20230705 | 111300 | 18828634550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 456 | 20230705 | 111200 | 18828634550 | 24300 | 24300 | 24300 | 24300 | 85 |
| 457 | 20230705 | 111100 | 18826569050 | 24350 | 24300 | 24350 | 24300 | 123 |
| 458 | 20230705 | 111000 | 18823574150 | 24350 | 24250 | 24400 | 24250 | 16514 |
| 459 | 20230705 | 110900 | 18422015300 | 24300 | 24300 | 24400 | 24200 | 21782 |
| 460 | 20230705 | 110800 | 17893204650 | 24250 | 24250 | 24350 | 24250 | 23930 |
| 461 | 20230705 | 110700 | 17311844300 | 24200 | 24200 | 24200 | 24200 | 838 |
| 462 | 20230705 | 110600 | 17291564700 | 24200 | 24200 | 24200 | 24200 | 3 |
| 463 | 20230705 | 110500 | 17291492100 | 24250 | 24200 | 24250 | 24200 | 13 |
| 464 | 20230705 | 110400 | 17291177000 | 24250 | 24250 | 24250 | 24250 | 1 |
| 465 | 20230705 | 110300 | 17291152750 | 24200 | 24200 | 24200 | 24200 | 3 |
| 466 | 20230705 | 110200 | 17291080150 | 24200 | 24250 | 24250 | 24200 | 508 |
| 467 | 20230705 | 110100 | 17278761300 | 24250 | 24250 | 24250 | 24250 | 5 |
| 468 | 20230705 | 110000 | 17278640050 | 24250 | 24250 | 24250 | 24250 | 3 |
| 469 | 20230705 | 105900 | 17278567300 | 24250 | 24250 | 24250 | 24250 | 0 |
| 470 | 20230705 | 105800 | 17278567300 | 24250 | 24300 | 24300 | 24250 | 104 |
| 471 | 20230705 | 105700 | 17276045250 | 24250 | 24250 | 24250 | 24250 | 67 |
| 472 | 20230705 | 105600 | 17274420500 | 24250 | 24250 | 24250 | 24250 | 3 |
| 473 | 20230705 | 105500 | 17274347750 | 24250 | 24250 | 24250 | 24250 | 6 |
| 474 | 20230705 | 105400 | 17274202250 | 24250 | 24250 | 24250 | 24250 | 3 |
| 475 | 20230705 | 105300 | 17274129500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 476 | 20230705 | 105200 | 17274129500 | 24250 | 24250 | 24300 | 24250 | 107 |
| 477 | 20230705 | 105100 | 17271530050 | 24250 | 24250 | 24250 | 24250 | 3 |
| 478 | 20230705 | 105000 | 17271457300 | 24250 | 24250 | 24250 | 24250 | 104 |
| 479 | 20230705 | 104900 | 17268935300 | 24250 | 24250 | 24250 | 24250 | 23 |
| 480 | 20230705 | 104800 | 17268377550 | 24250 | 24250 | 24250 | 24250 | 0 |
| 481 | 20230705 | 104700 | 17268377550 | 24250 | 24300 | 24300 | 24250 | 1530 |
| 482 | 20230705 | 104600 | 17231273800 | 24300 | 24300 | 24300 | 24300 | 3 |
| 483 | 20230705 | 104500 | 17231200900 | 24300 | 24300 | 24300 | 24300 | 7 |
| 484 | 20230705 | 104400 | 17231030800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 485 | 20230705 | 104300 | 17231030800 | 24250 | 24350 | 24350 | 24250 | 1860 |
| 486 | 20230705 | 104200 | 17185880800 | 24300 | 24300 | 24300 | 24300 | 3 |
| 487 | 20230705 | 104100 | 17185807900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 488 | 20230705 | 104000 | 17185807900 | 24300 | 24300 | 24300 | 24300 | 3 |
| 489 | 20230705 | 103900 | 17185735000 | 24300 | 24300 | 24300 | 24300 | 3 |
| 490 | 20230705 | 103800 | 17185662100 | 24300 | 24300 | 24300 | 24300 | 3 |
| 491 | 20230705 | 103700 | 17185589200 | 24300 | 24300 | 24300 | 24300 | 803 |
| 492 | 20230705 | 103600 | 17166076300 | 24300 | 24300 | 24300 | 24300 | 3 |
| 493 | 20230705 | 103500 | 17166003400 | 24350 | 24350 | 24350 | 24350 | 22 |
| 494 | 20230705 | 103400 | 17165467700 | 24350 | 24350 | 24350 | 24350 | 2203 |
| 495 | 20230705 | 103300 | 17111824650 | 24350 | 24350 | 24350 | 24350 | 6 |
| 496 | 20230705 | 103200 | 17111678550 | 24350 | 24350 | 24350 | 24350 | 3 |
| 497 | 20230705 | 103100 | 17111605500 | 24300 | 24350 | 24350 | 24300 | 1503 |
| 498 | 20230705 | 103000 | 17075057450 | 24350 | 24300 | 24350 | 24300 | 3503 |
| 499 | 20230705 | 102900 | 16989759550 | 24350 | 24350 | 24350 | 24350 | 6000 |
| 500 | 20230705 | 102800 | 16843659550 | 24350 | 24250 | 24400 | 24250 | 13210 |
| 501 | 20230705 | 102700 | 16521955700 | 24250 | 24350 | 24350 | 24250 | 7214 |
| 502 | 20230705 | 102600 | 16346688700 | 24350 | 24300 | 24350 | 24250 | 809 |
| 503 | 20230705 | 102500 | 16326996950 | 24250 | 24350 | 24350 | 24250 | 2373 |
| 504 | 20230705 | 102400 | 16269336500 | 24350 | 24350 | 24350 | 24350 | 90 |
| 505 | 20230705 | 102300 | 16267145000 | 24350 | 24350 | 24400 | 24350 | 87 |
| 506 | 20230705 | 102200 | 16265026350 | 24350 | 24350 | 24350 | 24350 | 4 |
| 507 | 20230705 | 102100 | 16264928950 | 24350 | 24350 | 24350 | 24350 | 311 |
| 508 | 20230705 | 102000 | 16257356100 | 24350 | 24350 | 24350 | 24350 | 6551 |
| 509 | 20230705 | 101900 | 16097839250 | 24450 | 24400 | 24450 | 24400 | 4003 |
| 510 | 20230705 | 101800 | 16000066050 | 24400 | 24450 | 24450 | 24400 | 4099 |
| 511 | 20230705 | 101700 | 15900045500 | 24450 | 24450 | 24500 | 24450 | 7626 |
| 512 | 20230705 | 101600 | 15713324700 | 24450 | 24500 | 24500 | 24400 | 9591 |
| 513 | 20230705 | 101500 | 15478924300 | 24450 | 24400 | 24450 | 24350 | 21156 |
| 514 | 20230705 | 101400 | 14962640550 | 24400 | 24350 | 24400 | 24350 | 8620 |
| 515 | 20230705 | 101300 | 14752312700 | 24400 | 24350 | 24400 | 24350 | 17705 |
| 516 | 20230705 | 101200 | 14321004900 | 24400 | 24450 | 24450 | 24400 | 17121 |
| 517 | 20230705 | 101100 | 13903249300 | 24400 | 24350 | 24450 | 24250 | 21240 |
| 518 | 20230705 | 101000 | 13385565050 | 24400 | 24400 | 24450 | 24350 | 1981 |
| 519 | 20230705 | 100900 | 13337253100 | 24450 | 24250 | 24450 | 24200 | 18788 |
| 520 | 20230705 | 100800 | 12879746750 | 24300 | 24300 | 24400 | 24250 | 5031 |
| 521 | 20230705 | 100700 | 12757292550 | 24350 | 24350 | 24400 | 24250 | 9470 |
| 522 | 20230705 | 100600 | 12526949350 | 24400 | 24250 | 24400 | 24200 | 13866 |
| 523 | 20230705 | 100500 | 12190085150 | 24250 | 24150 | 24250 | 24100 | 13601 |
| 524 | 20230705 | 100400 | 11861555150 | 24250 | 24150 | 24250 | 24150 | 4497 |
| 525 | 20230705 | 100300 | 11752818550 | 24200 | 24150 | 24200 | 24150 | 2011 |
| 526 | 20230705 | 100200 | 11704252400 | 24250 | 24250 | 24350 | 24250 | 9012 |
| 527 | 20230705 | 100100 | 11485361300 | 24250 | 24200 | 24250 | 24150 | 7086 |
| 528 | 20230705 | 100000 | 11313918150 | 24200 | 24250 | 24300 | 24200 | 6372 |
| 529 | 20230705 | 095900 | 11159347400 | 24250 | 24350 | 24350 | 24250 | 8367 |
| 530 | 20230705 | 095800 | 10955941850 | 24400 | 24450 | 24500 | 24300 | 21932 |
| 531 | 20230705 | 095700 | 10418980900 | 24300 | 24400 | 24450 | 24300 | 5050 |
| 532 | 20230705 | 095600 | 10295918850 | 24400 | 24500 | 24550 | 24400 | 13899 |
| 533 | 20230705 | 095500 | 9955720150 | 24500 | 24450 | 24500 | 24400 | 30971 |
| 534 | 20230705 | 095400 | 9198230500 | 24500 | 24550 | 24650 | 24500 | 10512 |
| 535 | 20230705 | 095300 | 8940217100 | 24550 | 24550 | 24750 | 24550 | 25995 |
| 536 | 20230705 | 095200 | 8299535850 | 24500 | 24600 | 24750 | 24500 | 14738 |
| 537 | 20230705 | 095100 | 7937348050 | 24650 | 24600 | 24800 | 24450 | 20137 |
| 538 | 20230705 | 095000 | 7441304450 | 24550 | 24500 | 24800 | 24350 | 26731 |
| 539 | 20230705 | 094900 | 6786122050 | 24450 | 24450 | 24550 | 24350 | 23929 |
| 540 | 20230705 | 094800 | 6200999250 | 24450 | 24200 | 24500 | 24200 | 29783 |
| 541 | 20230705 | 094700 | 5476241850 | 24200 | 24200 | 24250 | 24150 | 7114 |
| 542 | 20230705 | 094600 | 5303958650 | 24200 | 24150 | 24250 | 24100 | 16745 |
| 543 | 20230705 | 094500 | 4898834700 | 24100 | 23950 | 24100 | 23950 | 10294 |
| 544 | 20230705 | 094400 | 4651193600 | 23950 | 23950 | 23950 | 23950 | 3 |
| 545 | 20230705 | 094300 | 4651121750 | 23950 | 23950 | 23950 | 23950 | 1 |
| 546 | 20230705 | 094200 | 4651097800 | 23950 | 23950 | 23950 | 23950 | 3 |
| 547 | 20230705 | 094100 | 4651025950 | 23950 | 23950 | 23950 | 23950 | 5 |
| 548 | 20230705 | 094000 | 4650906200 | 23950 | 23950 | 23950 | 23950 | 3 |
| 549 | 20230705 | 093900 | 4650834350 | 23950 | 23950 | 23950 | 23950 | 3 |
| 550 | 20230705 | 093800 | 4650762500 | 23950 | 23950 | 23950 | 23950 | 3 |
| 551 | 20230705 | 093700 | 4650690650 | 23950 | 23950 | 23950 | 23950 | 3 |
| 552 | 20230705 | 093600 | 4650618800 | 23900 | 23900 | 23900 | 23900 | 3 |
| 553 | 20230705 | 093500 | 4650547100 | 23900 | 23900 | 23900 | 23900 | 13 |
| 554 | 20230705 | 093400 | 4650236400 | 23950 | 23950 | 23950 | 23950 | 1826 |
| 555 | 20230705 | 093300 | 4606503700 | 24000 | 23950 | 24000 | 23950 | 4 |
| 556 | 20230705 | 093200 | 4606407850 | 23950 | 23950 | 23950 | 23950 | 4 |
| 557 | 20230705 | 093100 | 4606312050 | 24000 | 24200 | 24200 | 24000 | 6105 |
| 558 | 20230705 | 093000 | 4459446200 | 24250 | 24000 | 24250 | 24000 | 20675 |
| 559 | 20230705 | 092900 | 3960514550 | 24050 | 23900 | 24200 | 23900 | 25703 |
| 560 | 20230705 | 092800 | 3342102900 | 23900 | 23900 | 23900 | 23900 | 477 |
| 561 | 20230705 | 092700 | 3330702600 | 23900 | 23900 | 23900 | 23900 | 3 |
| 562 | 20230705 | 092600 | 3330630900 | 23900 | 23900 | 23900 | 23900 | 3 |
| 563 | 20230705 | 092500 | 3330559200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 564 | 20230705 | 092400 | 3330559200 | 23900 | 23900 | 23900 | 23900 | 3 |
| 565 | 20230705 | 092300 | 3330487500 | 23900 | 23900 | 23900 | 23900 | 4 |
| 566 | 20230705 | 092200 | 3330391900 | 23900 | 23900 | 23900 | 23900 | 22 |
| 567 | 20230705 | 092100 | 3329866100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 568 | 20230705 | 092000 | 3329866100 | 23900 | 23900 | 23950 | 23900 | 1256 |
| 569 | 20230705 | 091900 | 3299799050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 570 | 20230705 | 091800 | 3299799050 | 23900 | 23950 | 23950 | 23900 | 223 |
| 571 | 20230705 | 091700 | 3294458250 | 23950 | 23950 | 23950 | 23950 | 69 |
| 572 | 20230705 | 091600 | 3292805700 | 24000 | 24000 | 24000 | 24000 | 0 |
| 573 | 20230705 | 091500 | 3292805700 | 24000 | 23950 | 24000 | 23950 | 905 |
| 574 | 20230705 | 091400 | 3271086150 | 23950 | 23950 | 23950 | 23950 | 2 |
| 575 | 20230705 | 091300 | 3271038250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 576 | 20230705 | 091200 | 3271038250 | 23950 | 24000 | 24000 | 23950 | 1115 |
| 577 | 20230705 | 091100 | 3244333250 | 24000 | 23950 | 24000 | 23950 | 5228 |
| 578 | 20230705 | 091000 | 3118866250 | 23900 | 24000 | 24050 | 23900 | 7385 |
| 579 | 20230705 | 090900 | 2941695200 | 23950 | 23700 | 23950 | 23700 | 9980 |
| 580 | 20230705 | 090800 | 2703988850 | 23800 | 23750 | 23800 | 23750 | 113 |
| 581 | 20230705 | 090700 | 2701305050 | 23750 | 23800 | 23800 | 23750 | 3741 |
| 582 | 20230705 | 090600 | 2612452100 | 23800 | 23900 | 24050 | 23800 | 17679 |
| 583 | 20230705 | 090500 | 2189279900 | 23850 | 24000 | 24100 | 23800 | 27212 |
| 584 | 20230705 | 090400 | 1538814450 | 24150 | 24350 | 24400 | 23950 | 23455 |
| 585 | 20230705 | 090300 | 972652850 | 24350 | 24000 | 24550 | 24000 | 30996 |
| 586 | 20230705 | 090200 | 221412750 | 23950 | 23800 | 23950 | 23800 | 7754 |
| 587 | 20230705 | 090100 | 36292150 | 23700 | 23700 | 23700 | 23700 | 10 |
| 588 | 20230705 | 090000 | 36055150 | 23750 | 23800 | 23800 | 23750 | 1515 |