34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 192600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 20053 |
| 3 | 20230705 | 192500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 4 | 20230705 | 192400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 5 | 20230705 | 192300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 6 | 20230705 | 192200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 7 | 20230705 | 192100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 8 | 20230705 | 192000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 9 | 20230705 | 191900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 10 | 20230705 | 191800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 11 | 20230705 | 191700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 12 | 20230705 | 191600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 13 | 20230705 | 191500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 14 | 20230705 | 191400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 15 | 20230705 | 191300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 16 | 20230705 | 191200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 17 | 20230705 | 191100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 18 | 20230705 | 191000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 19 | 20230705 | 190900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 20 | 20230705 | 190800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 21 | 20230705 | 190700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 22 | 20230705 | 190600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 23 | 20230705 | 190500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 24 | 20230705 | 190400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 25 | 20230705 | 190300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 26 | 20230705 | 190200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 27 | 20230705 | 190100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 28 | 20230705 | 190000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 29 | 20230705 | 185900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 30 | 20230705 | 185800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 31 | 20230705 | 185700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 32 | 20230705 | 185600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 20053 |
| 33 | 20230705 | 185500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 34 | 20230705 | 185400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 35 | 20230705 | 185300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 36 | 20230705 | 185200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 37 | 20230705 | 185100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 38 | 20230705 | 185000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 39 | 20230705 | 184900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 40 | 20230705 | 184800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 41 | 20230705 | 184700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 42 | 20230705 | 184600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 43 | 20230705 | 184500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 44 | 20230705 | 184400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 45 | 20230705 | 184300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 46 | 20230705 | 184200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 47 | 20230705 | 184100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 48 | 20230705 | 184000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 49 | 20230705 | 183900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 50 | 20230705 | 183800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 51 | 20230705 | 183700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 52 | 20230705 | 183600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 53 | 20230705 | 183500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 54 | 20230705 | 183400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 55 | 20230705 | 183300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 56 | 20230705 | 183200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 57 | 20230705 | 183100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 58 | 20230705 | 183000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 59 | 20230705 | 182900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 60 | 20230705 | 182800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 61 | 20230705 | 182700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 62 | 20230705 | 182600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 20053 |
| 63 | 20230705 | 182500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 64 | 20230705 | 182400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 65 | 20230705 | 182300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 66 | 20230705 | 182200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 67 | 20230705 | 182100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 68 | 20230705 | 182000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 69 | 20230705 | 181900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 70 | 20230705 | 181800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 71 | 20230705 | 181700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 72 | 20230705 | 181600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 73 | 20230705 | 181500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 74 | 20230705 | 181400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 75 | 20230705 | 181300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 76 | 20230705 | 181200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 77 | 20230705 | 181100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 78 | 20230705 | 181000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 79 | 20230705 | 180900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 80 | 20230705 | 180800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 81 | 20230705 | 180700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 82 | 20230705 | 180600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 83 | 20230705 | 180500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 84 | 20230705 | 180400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 85 | 20230705 | 180300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 86 | 20230705 | 180200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 87 | 20230705 | 180100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 88 | 20230705 | 180000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 89 | 20230705 | 175900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 90 | 20230705 | 175800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 91 | 20230705 | 175700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 92 | 20230705 | 175600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 20053 |
| 93 | 20230705 | 175500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 94 | 20230705 | 175400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 95 | 20230705 | 175300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 96 | 20230705 | 175200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 97 | 20230705 | 175100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 98 | 20230705 | 175000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 99 | 20230705 | 174900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 100 | 20230705 | 174800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 101 | 20230705 | 174700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 102 | 20230705 | 174600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 103 | 20230705 | 174500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 104 | 20230705 | 174400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 105 | 20230705 | 174300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 106 | 20230705 | 174200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 107 | 20230705 | 174100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 108 | 20230705 | 174000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 109 | 20230705 | 173900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 110 | 20230705 | 173800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 111 | 20230705 | 173700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 112 | 20230705 | 173600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 113 | 20230705 | 173500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 114 | 20230705 | 173400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 115 | 20230705 | 173300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 116 | 20230705 | 173200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 117 | 20230705 | 173100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 118 | 20230705 | 173000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 119 | 20230705 | 172900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 120 | 20230705 | 172800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 121 | 20230705 | 172700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 122 | 20230705 | 172600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 20053 |
| 123 | 20230705 | 172500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 124 | 20230705 | 172400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 125 | 20230705 | 172300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 126 | 20230705 | 172200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 127 | 20230705 | 172100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 128 | 20230705 | 172000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 129 | 20230705 | 171900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 130 | 20230705 | 171800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 131 | 20230705 | 171700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 132 | 20230705 | 171600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 133 | 20230705 | 171500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 134 | 20230705 | 171400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 135 | 20230705 | 171300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 136 | 20230705 | 171200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 137 | 20230705 | 171100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 138 | 20230705 | 171000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 139 | 20230705 | 170900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 140 | 20230705 | 170800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 141 | 20230705 | 170700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 142 | 20230705 | 170600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 143 | 20230705 | 170500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 144 | 20230705 | 170400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 145 | 20230705 | 170300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 146 | 20230705 | 170200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 147 | 20230705 | 170100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 148 | 20230705 | 170000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 149 | 20230705 | 165900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 150 | 20230705 | 165800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 151 | 20230705 | 165700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 152 | 20230705 | 165600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 20053 |
| 153 | 20230705 | 165500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 154 | 20230705 | 165400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 155 | 20230705 | 165300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 156 | 20230705 | 165200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 157 | 20230705 | 165100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 158 | 20230705 | 165000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 159 | 20230705 | 164900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 160 | 20230705 | 164800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 161 | 20230705 | 164700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 162 | 20230705 | 164600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 163 | 20230705 | 164500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 164 | 20230705 | 164400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 165 | 20230705 | 164300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 166 | 20230705 | 164200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 167 | 20230705 | 164100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 168 | 20230705 | 164000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 169 | 20230705 | 163900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 170 | 20230705 | 163800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 171 | 20230705 | 163700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 172 | 20230705 | 163600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 173 | 20230705 | 163500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 174 | 20230705 | 163400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 175 | 20230705 | 163300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 176 | 20230705 | 163200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 177 | 20230705 | 163100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 178 | 20230705 | 163000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 179 | 20230705 | 162900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 180 | 20230705 | 162800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 181 | 20230705 | 162700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 182 | 20230705 | 162600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 20053 |
| 183 | 20230705 | 162500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 184 | 20230705 | 162400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 185 | 20230705 | 162300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 186 | 20230705 | 162200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 187 | 20230705 | 162100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 188 | 20230705 | 162000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 189 | 20230705 | 161900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 190 | 20230705 | 161800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 191 | 20230705 | 161700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 192 | 20230705 | 161600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 193 | 20230705 | 161500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 194 | 20230705 | 161400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 195 | 20230705 | 161300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 196 | 20230705 | 161200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 197 | 20230705 | 161100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 198 | 20230705 | 161000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 199 | 20230705 | 160900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 200 | 20230705 | 160800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 201 | 20230705 | 160700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 202 | 20230705 | 160600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 203 | 20230705 | 160500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 204 | 20230705 | 160400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 205 | 20230705 | 160300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 206 | 20230705 | 160200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 207 | 20230705 | 160100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 208 | 20230705 | 160000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 209 | 20230705 | 155900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 210 | 20230705 | 155800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 211 | 20230705 | 155700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 212 | 20230705 | 155600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 20053 |
| 213 | 20230705 | 155500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 214 | 20230705 | 155400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 215 | 20230705 | 155300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 216 | 20230705 | 155200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 217 | 20230705 | 155100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 218 | 20230705 | 155000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 219 | 20230705 | 154900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 220 | 20230705 | 154800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 221 | 20230705 | 154700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 222 | 20230705 | 154600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 223 | 20230705 | 154500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 224 | 20230705 | 154400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 225 | 20230705 | 154300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 226 | 20230705 | 154200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 227 | 20230705 | 154100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 228 | 20230705 | 154000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 229 | 20230705 | 153900 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 230 | 20230705 | 153800 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 231 | 20230705 | 153700 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 232 | 20230705 | 153600 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 233 | 20230705 | 153500 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 234 | 20230705 | 153400 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 235 | 20230705 | 153300 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 236 | 20230705 | 153200 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 237 | 20230705 | 153100 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 238 | 20230705 | 153000 | 22454528250 | 20450 | 20450 | 20450 | 20450 | 20053 |
| 239 | 20230705 | 152900 | 22044444400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 240 | 20230705 | 152800 | 22044444400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 241 | 20230705 | 152700 | 22044444400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 242 | 20230705 | 152600 | 22044444400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 243 | 20230705 | 152500 | 22044444400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 244 | 20230705 | 152400 | 22044444400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 245 | 20230705 | 152300 | 22044444400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 246 | 20230705 | 152200 | 22044444400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 247 | 20230705 | 152100 | 22044444400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 248 | 20230705 | 152000 | 22044444400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 249 | 20230705 | 151900 | 22044444400 | 20450 | 20450 | 20500 | 20450 | 2507 |
| 250 | 20230705 | 151800 | 21993173650 | 20450 | 20500 | 20500 | 20450 | 1066 |
| 251 | 20230705 | 151700 | 21971355100 | 20500 | 20500 | 20500 | 20450 | 934 |
| 252 | 20230705 | 151600 | 21952242200 | 20450 | 20500 | 20500 | 20450 | 1154 |
| 253 | 20230705 | 151500 | 21928639000 | 20500 | 20450 | 20500 | 20450 | 445 |
| 254 | 20230705 | 151400 | 21919530900 | 20450 | 20450 | 20500 | 20400 | 3286 |
| 255 | 20230705 | 151300 | 21852305300 | 20500 | 20450 | 20500 | 20450 | 1095 |
| 256 | 20230705 | 151200 | 21829896750 | 20450 | 20500 | 20500 | 20450 | 211 |
| 257 | 20230705 | 151100 | 21825577400 | 20500 | 20500 | 20550 | 20450 | 923 |
| 258 | 20230705 | 151000 | 21806647150 | 20500 | 20500 | 20550 | 20450 | 847 |
| 259 | 20230705 | 150900 | 21789292150 | 20500 | 20550 | 20550 | 20500 | 2038 |
| 260 | 20230705 | 150800 | 21747501050 | 20500 | 20500 | 20550 | 20500 | 2409 |
| 261 | 20230705 | 150700 | 21698104750 | 20550 | 20450 | 20550 | 20450 | 3688 |
| 262 | 20230705 | 150600 | 21622569600 | 20500 | 20450 | 20500 | 20450 | 1235 |
| 263 | 20230705 | 150500 | 21597301500 | 20450 | 20500 | 20550 | 20450 | 2475 |
| 264 | 20230705 | 150400 | 21546642100 | 20500 | 20500 | 20500 | 20500 | 3095 |
| 265 | 20230705 | 150300 | 21483194600 | 20500 | 20500 | 20550 | 20450 | 786 |
| 266 | 20230705 | 150200 | 21467078450 | 20550 | 20550 | 20550 | 20550 | 676 |
| 267 | 20230705 | 150100 | 21453186650 | 20450 | 20500 | 20550 | 20450 | 1262 |
| 268 | 20230705 | 150000 | 21427316250 | 20500 | 20500 | 20550 | 20450 | 598 |
| 269 | 20230705 | 145900 | 21415072850 | 20550 | 20500 | 20550 | 20500 | 716 |
| 270 | 20230705 | 145800 | 21400381550 | 20550 | 20500 | 20550 | 20500 | 244 |
| 271 | 20230705 | 145700 | 21395369850 | 20550 | 20500 | 20550 | 20500 | 375 |
| 272 | 20230705 | 145600 | 21387679300 | 20500 | 20500 | 20550 | 20450 | 2117 |
| 273 | 20230705 | 145500 | 21344280950 | 20550 | 20550 | 20550 | 20500 | 3661 |
| 274 | 20230705 | 145400 | 21269188000 | 20600 | 20550 | 20600 | 20550 | 719 |
| 275 | 20230705 | 145300 | 21254391000 | 20550 | 20600 | 20600 | 20550 | 356 |
| 276 | 20230705 | 145200 | 21247058950 | 20600 | 20550 | 20600 | 20550 | 660 |
| 277 | 20230705 | 145100 | 21233488000 | 20550 | 20550 | 20550 | 20500 | 162 |
| 278 | 20230705 | 145000 | 21230160100 | 20550 | 20500 | 20550 | 20500 | 1850 |
| 279 | 20230705 | 144900 | 21192225150 | 20550 | 20500 | 20550 | 20500 | 493 |
| 280 | 20230705 | 144800 | 21182106800 | 20500 | 20550 | 20550 | 20500 | 298 |
| 281 | 20230705 | 144700 | 21175984100 | 20550 | 20500 | 20600 | 20500 | 1129 |
| 282 | 20230705 | 144600 | 21152781400 | 20500 | 20550 | 20600 | 20500 | 634 |
| 283 | 20230705 | 144500 | 21139771250 | 20600 | 20550 | 20600 | 20500 | 921 |
| 284 | 20230705 | 144400 | 21120852300 | 20600 | 20600 | 20600 | 20500 | 502 |
| 285 | 20230705 | 144300 | 21110536550 | 20600 | 20600 | 20600 | 20550 | 290 |
| 286 | 20230705 | 144200 | 21104570750 | 20600 | 20550 | 20600 | 20550 | 412 |
| 287 | 20230705 | 144100 | 21096084700 | 20600 | 20550 | 20600 | 20550 | 169 |
| 288 | 20230705 | 144000 | 21092604050 | 20550 | 20550 | 20600 | 20550 | 1213 |
| 289 | 20230705 | 143900 | 21067668450 | 20600 | 20650 | 20650 | 20550 | 537 |
| 290 | 20230705 | 143800 | 21056598500 | 20600 | 20650 | 20650 | 20600 | 327 |
| 291 | 20230705 | 143700 | 21049856700 | 20600 | 20550 | 20650 | 20550 | 557 |
| 292 | 20230705 | 143600 | 21038387550 | 20550 | 20550 | 20700 | 20550 | 4232 |
| 293 | 20230705 | 143500 | 20951043500 | 20550 | 20550 | 20600 | 20500 | 390 |
| 294 | 20230705 | 143400 | 20943030100 | 20550 | 20550 | 20600 | 20450 | 1553 |
| 295 | 20230705 | 143300 | 20911186050 | 20550 | 20500 | 20550 | 20500 | 354 |
| 296 | 20230705 | 143200 | 20903920550 | 20550 | 20450 | 20550 | 20450 | 2044 |
| 297 | 20230705 | 143100 | 20862093000 | 20450 | 20450 | 20500 | 20450 | 215 |
| 298 | 20230705 | 143000 | 20857689900 | 20500 | 20500 | 20550 | 20500 | 1018 |
| 299 | 20230705 | 142900 | 20836818000 | 20550 | 20550 | 20550 | 20500 | 539 |
| 300 | 20230705 | 142800 | 20825745400 | 20500 | 20550 | 20550 | 20500 | 531 |
| 301 | 20230705 | 142700 | 20814843600 | 20500 | 20500 | 20550 | 20500 | 392 |
| 302 | 20230705 | 142600 | 20806807050 | 20500 | 20550 | 20550 | 20500 | 515 |
| 303 | 20230705 | 142500 | 20796248750 | 20550 | 20550 | 20600 | 20500 | 341 |
| 304 | 20230705 | 142400 | 20789237850 | 20550 | 20500 | 20550 | 20500 | 312 |
| 305 | 20230705 | 142300 | 20782834250 | 20500 | 20550 | 20550 | 20500 | 843 |
| 306 | 20230705 | 142200 | 20765548900 | 20550 | 20500 | 20550 | 20450 | 1943 |
| 307 | 20230705 | 142100 | 20725713050 | 20500 | 20450 | 20550 | 20450 | 1876 |
| 308 | 20230705 | 142000 | 20687251750 | 20450 | 20450 | 20500 | 20450 | 262 |
| 309 | 20230705 | 141900 | 20681884000 | 20450 | 20600 | 20600 | 20450 | 1777 |
| 310 | 20230705 | 141800 | 20645422550 | 20600 | 20600 | 20600 | 20550 | 256 |
| 311 | 20230705 | 141700 | 20640150150 | 20650 | 20650 | 20650 | 20600 | 329 |
| 312 | 20230705 | 141600 | 20633361200 | 20650 | 20650 | 20650 | 20600 | 445 |
| 313 | 20230705 | 141500 | 20624179600 | 20650 | 20650 | 20650 | 20600 | 191 |
| 314 | 20230705 | 141400 | 20620236800 | 20600 | 20600 | 20650 | 20550 | 430 |
| 315 | 20230705 | 141300 | 20611373000 | 20600 | 20600 | 20650 | 20550 | 580 |
| 316 | 20230705 | 141200 | 20599425900 | 20600 | 20550 | 20700 | 20500 | 6264 |
| 317 | 20230705 | 141100 | 20470192800 | 20550 | 20500 | 20600 | 20500 | 1528 |
| 318 | 20230705 | 141000 | 20438787650 | 20550 | 20450 | 20550 | 20450 | 9023 |
| 319 | 20230705 | 140900 | 20254117950 | 20500 | 20400 | 20500 | 20400 | 2828 |
| 320 | 20230705 | 140800 | 20196324050 | 20400 | 20450 | 20500 | 20400 | 4820 |
| 321 | 20230705 | 140700 | 20097747650 | 20500 | 20450 | 20500 | 20450 | 320 |
| 322 | 20230705 | 140600 | 20091198350 | 20500 | 20500 | 20500 | 20450 | 441 |
| 323 | 20230705 | 140500 | 20082160900 | 20450 | 20550 | 20550 | 20450 | 587 |
| 324 | 20230705 | 140400 | 20070113100 | 20550 | 20550 | 20550 | 20450 | 1066 |
| 325 | 20230705 | 140300 | 20048258050 | 20550 | 20500 | 20600 | 20500 | 1369 |
| 326 | 20230705 | 140200 | 20020140600 | 20550 | 20600 | 20600 | 20500 | 1333 |
| 327 | 20230705 | 140100 | 19992793050 | 20600 | 20550 | 20600 | 20500 | 1222 |
| 328 | 20230705 | 140000 | 19967655300 | 20550 | 20550 | 20550 | 20500 | 679 |
| 329 | 20230705 | 135900 | 19953727300 | 20500 | 20550 | 20550 | 20500 | 110 |
| 330 | 20230705 | 135800 | 19951467550 | 20550 | 20500 | 20550 | 20450 | 418 |
| 331 | 20230705 | 135700 | 19942896500 | 20450 | 20500 | 20600 | 20450 | 1390 |
| 332 | 20230705 | 135600 | 19914405250 | 20550 | 20550 | 20600 | 20500 | 332 |
| 333 | 20230705 | 135500 | 19907580150 | 20500 | 20600 | 20600 | 20500 | 267 |
| 334 | 20230705 | 135400 | 19902096100 | 20600 | 20500 | 20600 | 20500 | 480 |
| 335 | 20230705 | 135300 | 19892237950 | 20500 | 20500 | 20500 | 20500 | 95 |
| 336 | 20230705 | 135200 | 19890290450 | 20550 | 20550 | 20550 | 20500 | 326 |
| 337 | 20230705 | 135100 | 19883591900 | 20600 | 20550 | 20600 | 20500 | 665 |
| 338 | 20230705 | 135000 | 19869934850 | 20550 | 20550 | 20550 | 20500 | 474 |
| 339 | 20230705 | 134900 | 19860195700 | 20500 | 20550 | 20550 | 20500 | 301 |
| 340 | 20230705 | 134800 | 19854010850 | 20500 | 20450 | 20550 | 20450 | 4777 |
| 341 | 20230705 | 134700 | 19756166300 | 20450 | 20400 | 20450 | 20400 | 615 |
| 342 | 20230705 | 134600 | 19743610900 | 20400 | 20500 | 20500 | 20400 | 482 |
| 343 | 20230705 | 134500 | 19733766250 | 20500 | 20500 | 20500 | 20450 | 2005 |
| 344 | 20230705 | 134400 | 19692756100 | 20500 | 20500 | 20500 | 20450 | 612 |
| 345 | 20230705 | 134300 | 19680233350 | 20500 | 20450 | 20500 | 20450 | 506 |
| 346 | 20230705 | 134200 | 19669880450 | 20450 | 20450 | 20500 | 20450 | 592 |
| 347 | 20230705 | 134100 | 19657758300 | 20500 | 20450 | 20500 | 20450 | 620 |
| 348 | 20230705 | 134000 | 19645071050 | 20500 | 20500 | 20500 | 20450 | 230 |
| 349 | 20230705 | 133900 | 19640357150 | 20450 | 20500 | 20500 | 20450 | 2000 |
| 350 | 20230705 | 133800 | 19599442050 | 20500 | 20500 | 20500 | 20450 | 323 |
| 351 | 20230705 | 133700 | 19592829100 | 20450 | 20450 | 20500 | 20400 | 2408 |
| 352 | 20230705 | 133600 | 19543611850 | 20450 | 20450 | 20500 | 20400 | 4482 |
| 353 | 20230705 | 133500 | 19451838200 | 20450 | 20450 | 20500 | 20400 | 2807 |
| 354 | 20230705 | 133400 | 19394514700 | 20450 | 20450 | 20500 | 20450 | 1487 |
| 355 | 20230705 | 133300 | 19364094000 | 20500 | 20450 | 20500 | 20450 | 1023 |
| 356 | 20230705 | 133200 | 19343160150 | 20450 | 20450 | 20500 | 20450 | 1286 |
| 357 | 20230705 | 133100 | 19316857900 | 20500 | 20500 | 20500 | 20450 | 1083 |
| 358 | 20230705 | 133000 | 19294675400 | 20500 | 20500 | 20500 | 20450 | 977 |
| 359 | 20230705 | 132900 | 19274675850 | 20500 | 20550 | 20550 | 20500 | 822 |
| 360 | 20230705 | 132800 | 19257813850 | 20550 | 20500 | 20550 | 20500 | 3077 |
| 361 | 20230705 | 132700 | 19194725200 | 20550 | 20550 | 20550 | 20500 | 1552 |
| 362 | 20230705 | 132600 | 19162886650 | 20550 | 20600 | 20600 | 20500 | 2994 |
| 363 | 20230705 | 132500 | 19101364200 | 20550 | 20550 | 20600 | 20550 | 444 |
| 364 | 20230705 | 132400 | 19092226650 | 20600 | 20600 | 20600 | 20550 | 1759 |
| 365 | 20230705 | 132300 | 19056063400 | 20600 | 20550 | 20600 | 20550 | 1348 |
| 366 | 20230705 | 132200 | 19028311450 | 20600 | 20700 | 20700 | 20550 | 1628 |
| 367 | 20230705 | 132100 | 18994729250 | 20700 | 20700 | 20700 | 20650 | 294 |
| 368 | 20230705 | 132000 | 18988644200 | 20700 | 20650 | 20700 | 20600 | 573 |
| 369 | 20230705 | 131900 | 18976811600 | 20600 | 20600 | 20650 | 20600 | 206 |
| 370 | 20230705 | 131800 | 18972567850 | 20650 | 20650 | 20650 | 20600 | 440 |
| 371 | 20230705 | 131700 | 18963487950 | 20600 | 20600 | 20650 | 20600 | 920 |
| 372 | 20230705 | 131600 | 18944513600 | 20650 | 20650 | 20700 | 20600 | 3697 |
| 373 | 20230705 | 131500 | 18868309650 | 20650 | 20700 | 20700 | 20650 | 603 |
| 374 | 20230705 | 131400 | 18855854050 | 20650 | 20700 | 20700 | 20650 | 616 |
| 375 | 20230705 | 131300 | 18843118800 | 20700 | 20650 | 20700 | 20650 | 1531 |
| 376 | 20230705 | 131200 | 18811488300 | 20650 | 20700 | 20700 | 20650 | 161 |
| 377 | 20230705 | 131100 | 18808162150 | 20700 | 20750 | 20750 | 20650 | 1295 |
| 378 | 20230705 | 131000 | 18781352100 | 20750 | 20750 | 20750 | 20700 | 745 |
| 379 | 20230705 | 130900 | 18765919650 | 20700 | 20750 | 20800 | 20700 | 248 |
| 380 | 20230705 | 130800 | 18760771500 | 20750 | 20750 | 20800 | 20700 | 861 |
| 381 | 20230705 | 130700 | 18742873500 | 20700 | 20750 | 20800 | 20700 | 733 |
| 382 | 20230705 | 130600 | 18727674500 | 20800 | 20800 | 20800 | 20750 | 147 |
| 383 | 20230705 | 130500 | 18724618650 | 20800 | 20700 | 20800 | 20700 | 889 |
| 384 | 20230705 | 130400 | 18706193650 | 20750 | 20800 | 20800 | 20700 | 573 |
| 385 | 20230705 | 130300 | 18694313550 | 20750 | 20800 | 20800 | 20750 | 476 |
| 386 | 20230705 | 130200 | 18684420600 | 20800 | 20800 | 20800 | 20750 | 820 |
| 387 | 20230705 | 130100 | 18667389600 | 20800 | 20750 | 20800 | 20750 | 2583 |
| 388 | 20230705 | 130000 | 18613784000 | 20750 | 20800 | 20800 | 20750 | 486 |
| 389 | 20230705 | 125900 | 18603687200 | 20800 | 20800 | 20800 | 20750 | 186 |
| 390 | 20230705 | 125800 | 18599818900 | 20800 | 20800 | 20800 | 20800 | 18 |
| 391 | 20230705 | 125700 | 18599444500 | 20800 | 20800 | 20800 | 20750 | 697 |
| 392 | 20230705 | 125600 | 18584960100 | 20800 | 20800 | 20800 | 20750 | 619 |
| 393 | 20230705 | 125500 | 18572103200 | 20750 | 20800 | 20800 | 20750 | 419 |
| 394 | 20230705 | 125400 | 18563390700 | 20750 | 20750 | 20800 | 20750 | 469 |
| 395 | 20230705 | 125300 | 18553648300 | 20750 | 20750 | 20800 | 20750 | 1082 |
| 396 | 20230705 | 125200 | 18531192700 | 20750 | 20750 | 20800 | 20750 | 339 |
| 397 | 20230705 | 125100 | 18524145350 | 20800 | 20800 | 20800 | 20750 | 239 |
| 398 | 20230705 | 125000 | 18519176150 | 20750 | 20800 | 20800 | 20750 | 629 |
| 399 | 20230705 | 124900 | 18506117400 | 20800 | 20800 | 20800 | 20800 | 617 |
| 400 | 20230705 | 124800 | 18493283800 | 20800 | 20750 | 20800 | 20750 | 275 |
| 401 | 20230705 | 124700 | 18487568650 | 20750 | 20800 | 20800 | 20750 | 355 |
| 402 | 20230705 | 124600 | 18480191100 | 20800 | 20800 | 20800 | 20750 | 208 |
| 403 | 20230705 | 124500 | 18475866200 | 20800 | 20750 | 20800 | 20750 | 537 |
| 404 | 20230705 | 124400 | 18464697700 | 20800 | 20800 | 20800 | 20750 | 1003 |
| 405 | 20230705 | 124300 | 18443872800 | 20750 | 20800 | 20800 | 20750 | 1196 |
| 406 | 20230705 | 124200 | 18418999450 | 20750 | 20750 | 20800 | 20750 | 751 |
| 407 | 20230705 | 124100 | 18403407100 | 20800 | 20750 | 20800 | 20750 | 328 |
| 408 | 20230705 | 124000 | 18396595900 | 20750 | 20800 | 20800 | 20750 | 283 |
| 409 | 20230705 | 123900 | 18390710500 | 20800 | 20800 | 20800 | 20750 | 1359 |
| 410 | 20230705 | 123800 | 18362484450 | 20750 | 20800 | 20800 | 20750 | 198 |
| 411 | 20230705 | 123700 | 18358374100 | 20750 | 20750 | 20800 | 20750 | 1031 |
| 412 | 20230705 | 123600 | 18336969350 | 20800 | 20800 | 20800 | 20750 | 222 |
| 413 | 20230705 | 123500 | 18332353800 | 20750 | 20800 | 20800 | 20700 | 280 |
| 414 | 20230705 | 123400 | 18326548400 | 20800 | 20800 | 20800 | 20750 | 578 |
| 415 | 20230705 | 123300 | 18314541400 | 20750 | 20800 | 20800 | 20750 | 2499 |
| 416 | 20230705 | 123200 | 18262629500 | 20750 | 20750 | 20800 | 20700 | 1434 |
| 417 | 20230705 | 123100 | 18232874700 | 20750 | 20700 | 20750 | 20700 | 1113 |
| 418 | 20230705 | 123000 | 18209813900 | 20700 | 20700 | 20750 | 20700 | 1014 |
| 419 | 20230705 | 122900 | 18188818600 | 20750 | 20750 | 20750 | 20700 | 1501 |
| 420 | 20230705 | 122800 | 18157709100 | 20750 | 20700 | 20750 | 20700 | 487 |
| 421 | 20230705 | 122700 | 18147606500 | 20750 | 20700 | 20750 | 20700 | 793 |
| 422 | 20230705 | 122600 | 18131182850 | 20700 | 20750 | 20750 | 20700 | 450 |
| 423 | 20230705 | 122500 | 18121854350 | 20750 | 20750 | 20750 | 20700 | 705 |
| 424 | 20230705 | 122400 | 18107248850 | 20750 | 20750 | 20750 | 20700 | 129 |
| 425 | 20230705 | 122300 | 18104572600 | 20750 | 20700 | 20750 | 20700 | 277 |
| 426 | 20230705 | 122200 | 18098824900 | 20750 | 20700 | 20750 | 20700 | 175 |
| 427 | 20230705 | 122100 | 18095194150 | 20750 | 20800 | 20800 | 20750 | 2015 |
| 428 | 20230705 | 122000 | 18053378750 | 20800 | 20800 | 20800 | 20750 | 1040 |
| 429 | 20230705 | 121900 | 18031784450 | 20750 | 20750 | 20800 | 20750 | 968 |
| 430 | 20230705 | 121800 | 18011696000 | 20800 | 20800 | 20800 | 20750 | 1242 |
| 431 | 20230705 | 121700 | 17985909250 | 20800 | 20750 | 20800 | 20750 | 708 |
| 432 | 20230705 | 121600 | 17971208750 | 20800 | 20800 | 20800 | 20750 | 592 |
| 433 | 20230705 | 121500 | 17958915650 | 20750 | 20800 | 20800 | 20750 | 388 |
| 434 | 20230705 | 121400 | 17950853900 | 20800 | 20800 | 20800 | 20750 | 862 |
| 435 | 20230705 | 121300 | 17932941200 | 20750 | 20750 | 20800 | 20750 | 253 |
| 436 | 20230705 | 121200 | 17927683300 | 20750 | 20800 | 20800 | 20750 | 632 |
| 437 | 20230705 | 121100 | 17914560800 | 20750 | 20800 | 20800 | 20750 | 799 |
| 438 | 20230705 | 121000 | 17897972350 | 20800 | 20800 | 20800 | 20750 | 243 |
| 439 | 20230705 | 120900 | 17892920600 | 20800 | 20750 | 20800 | 20700 | 2201 |
| 440 | 20230705 | 120800 | 17847248950 | 20700 | 20750 | 20750 | 20700 | 2339 |
| 441 | 20230705 | 120700 | 17798753050 | 20750 | 20700 | 20750 | 20700 | 190 |
| 442 | 20230705 | 120600 | 17794811000 | 20700 | 20750 | 20750 | 20700 | 1726 |
| 443 | 20230705 | 120500 | 17759071250 | 20750 | 20750 | 20750 | 20700 | 256 |
| 444 | 20230705 | 120400 | 17753759400 | 20700 | 20750 | 20750 | 20700 | 369 |
| 445 | 20230705 | 120300 | 17746111450 | 20700 | 20750 | 20750 | 20700 | 259 |
| 446 | 20230705 | 120200 | 17740737700 | 20700 | 20750 | 20750 | 20700 | 261 |
| 447 | 20230705 | 120100 | 17735327800 | 20700 | 20700 | 20750 | 20700 | 1107 |
| 448 | 20230705 | 120000 | 17712403150 | 20700 | 20750 | 20750 | 20700 | 762 |
| 449 | 20230705 | 115900 | 17696620150 | 20750 | 20700 | 20750 | 20650 | 2071 |
| 450 | 20230705 | 115800 | 17653748450 | 20700 | 20750 | 20750 | 20700 | 2262 |
| 451 | 20230705 | 115700 | 17606919200 | 20750 | 20750 | 20750 | 20750 | 423 |
| 452 | 20230705 | 115600 | 17598141950 | 20750 | 20700 | 20750 | 20700 | 441 |
| 453 | 20230705 | 115500 | 17588996250 | 20700 | 20750 | 20750 | 20700 | 1945 |
| 454 | 20230705 | 115400 | 17548651300 | 20750 | 20700 | 20750 | 20700 | 483 |
| 455 | 20230705 | 115300 | 17538632350 | 20700 | 20700 | 20750 | 20650 | 635 |
| 456 | 20230705 | 115200 | 17525493850 | 20700 | 20700 | 20700 | 20650 | 523 |
| 457 | 20230705 | 115100 | 17514672300 | 20650 | 20700 | 20700 | 20650 | 740 |
| 458 | 20230705 | 115000 | 17499370700 | 20700 | 20700 | 20700 | 20650 | 2857 |
| 459 | 20230705 | 114900 | 17440265550 | 20700 | 20750 | 20750 | 20650 | 2040 |
| 460 | 20230705 | 114800 | 17398029500 | 20750 | 20800 | 20800 | 20700 | 2291 |
| 461 | 20230705 | 114700 | 17350506850 | 20800 | 20800 | 20800 | 20750 | 633 |
| 462 | 20230705 | 114600 | 17337366950 | 20800 | 20800 | 20800 | 20750 | 650 |
| 463 | 20230705 | 114500 | 17323861950 | 20800 | 20750 | 20800 | 20750 | 204 |
| 464 | 20230705 | 114400 | 17319620300 | 20800 | 20750 | 20800 | 20750 | 377 |
| 465 | 20230705 | 114300 | 17311780050 | 20750 | 20800 | 20800 | 20750 | 202 |
| 466 | 20230705 | 114200 | 17307578650 | 20750 | 20800 | 20800 | 20750 | 205 |
| 467 | 20230705 | 114100 | 17303315350 | 20800 | 20750 | 20800 | 20750 | 690 |
| 468 | 20230705 | 114000 | 17288988650 | 20800 | 20800 | 20800 | 20750 | 767 |
| 469 | 20230705 | 113900 | 17273052550 | 20800 | 20800 | 20800 | 20750 | 1157 |
| 470 | 20230705 | 113800 | 17248994700 | 20750 | 20750 | 20800 | 20750 | 203 |
| 471 | 20230705 | 113700 | 17244774650 | 20800 | 20750 | 20800 | 20750 | 800 |
| 472 | 20230705 | 113600 | 17228155900 | 20750 | 20750 | 20800 | 20750 | 424 |
| 473 | 20230705 | 113500 | 17219352750 | 20750 | 20750 | 20800 | 20750 | 1152 |
| 474 | 20230705 | 113400 | 17195439700 | 20800 | 20800 | 20850 | 20800 | 1049 |
| 475 | 20230705 | 113300 | 17173609450 | 20850 | 20800 | 20850 | 20800 | 389 |
| 476 | 20230705 | 113200 | 17165501500 | 20850 | 20800 | 20850 | 20800 | 728 |
| 477 | 20230705 | 113100 | 17150355200 | 20800 | 20850 | 20850 | 20800 | 3583 |
| 478 | 20230705 | 113000 | 17075805400 | 20850 | 20850 | 20850 | 20800 | 473 |
| 479 | 20230705 | 112900 | 17065949650 | 20850 | 20850 | 20850 | 20800 | 1593 |
| 480 | 20230705 | 112800 | 17032810300 | 20850 | 20850 | 20850 | 20800 | 476 |
| 481 | 20230705 | 112700 | 17022894700 | 20850 | 20850 | 20850 | 20800 | 589 |
| 482 | 20230705 | 112600 | 17010614550 | 20850 | 20900 | 20900 | 20800 | 1351 |
| 483 | 20230705 | 112500 | 16982450850 | 20850 | 20850 | 20900 | 20850 | 1963 |
| 484 | 20230705 | 112400 | 16941509450 | 20900 | 20900 | 20900 | 20850 | 706 |
| 485 | 20230705 | 112300 | 16926785100 | 20900 | 20850 | 20900 | 20850 | 814 |
| 486 | 20230705 | 112200 | 16909779350 | 20900 | 20850 | 20900 | 20850 | 1129 |
| 487 | 20230705 | 112100 | 16886238900 | 20900 | 20900 | 20900 | 20850 | 971 |
| 488 | 20230705 | 112000 | 16865959800 | 20900 | 20900 | 20950 | 20850 | 1766 |
| 489 | 20230705 | 111900 | 16829050100 | 20900 | 20900 | 20950 | 20900 | 1048 |
| 490 | 20230705 | 111800 | 16807141850 | 20950 | 20900 | 20950 | 20850 | 3594 |
| 491 | 20230705 | 111700 | 16732019000 | 20900 | 20900 | 20900 | 20850 | 2228 |
| 492 | 20230705 | 111600 | 16685460100 | 20900 | 20950 | 20950 | 20850 | 2036 |
| 493 | 20230705 | 111500 | 16642914100 | 20900 | 20950 | 20950 | 20900 | 916 |
| 494 | 20230705 | 111400 | 16623738800 | 20950 | 20850 | 20950 | 20800 | 11684 |
| 495 | 20230705 | 111300 | 16379888450 | 20850 | 20800 | 20850 | 20800 | 1649 |
| 496 | 20230705 | 111200 | 16345550600 | 20850 | 20750 | 20850 | 20750 | 4072 |
| 497 | 20230705 | 111100 | 16260838300 | 20750 | 20800 | 20800 | 20750 | 1307 |
| 498 | 20230705 | 111000 | 16233657950 | 20800 | 20850 | 20850 | 20750 | 2637 |
| 499 | 20230705 | 110900 | 16178802950 | 20850 | 20850 | 20850 | 20800 | 1316 |
| 500 | 20230705 | 110800 | 16151389650 | 20850 | 20850 | 20850 | 20800 | 2567 |
| 501 | 20230705 | 110700 | 16097990200 | 20800 | 20850 | 20850 | 20800 | 1937 |
| 502 | 20230705 | 110600 | 16057681500 | 20800 | 20850 | 20850 | 20800 | 1958 |
| 503 | 20230705 | 110500 | 16016947250 | 20850 | 20750 | 20850 | 20750 | 560 |
| 504 | 20230705 | 110400 | 16005276700 | 20850 | 20800 | 20850 | 20750 | 2196 |
| 505 | 20230705 | 110300 | 15959594250 | 20800 | 20700 | 20800 | 20700 | 3138 |
| 506 | 20230705 | 110200 | 15894471450 | 20700 | 20750 | 20750 | 20700 | 388 |
| 507 | 20230705 | 110100 | 15886430950 | 20700 | 20750 | 20750 | 20700 | 1040 |
| 508 | 20230705 | 110000 | 15864886000 | 20750 | 20700 | 20750 | 20700 | 327 |
| 509 | 20230705 | 105900 | 15858108850 | 20750 | 20750 | 20750 | 20700 | 630 |
| 510 | 20230705 | 105800 | 15845040850 | 20750 | 20750 | 20800 | 20750 | 443 |
| 511 | 20230705 | 105700 | 15835848100 | 20750 | 20800 | 20800 | 20700 | 1548 |
| 512 | 20230705 | 105600 | 15803709500 | 20800 | 20800 | 20800 | 20750 | 1813 |
| 513 | 20230705 | 105500 | 15766047700 | 20750 | 20750 | 20800 | 20750 | 249 |
| 514 | 20230705 | 105400 | 15760874350 | 20800 | 20850 | 20850 | 20800 | 1610 |
| 515 | 20230705 | 105300 | 15727364350 | 20850 | 20800 | 20850 | 20800 | 1330 |
| 516 | 20230705 | 105200 | 15699691700 | 20800 | 20800 | 20850 | 20800 | 1260 |
| 517 | 20230705 | 105100 | 15673480650 | 20850 | 20850 | 20850 | 20800 | 2428 |
| 518 | 20230705 | 105000 | 15622966100 | 20850 | 20800 | 20850 | 20800 | 1044 |
| 519 | 20230705 | 104900 | 15601239250 | 20850 | 20850 | 20900 | 20800 | 4134 |
| 520 | 20230705 | 104800 | 15515051150 | 20900 | 20850 | 20900 | 20850 | 6332 |
| 521 | 20230705 | 104700 | 15383017450 | 20800 | 20700 | 20850 | 20700 | 9201 |
| 522 | 20230705 | 104600 | 15191769000 | 20700 | 20700 | 20750 | 20700 | 757 |
| 523 | 20230705 | 104500 | 15176092700 | 20750 | 20700 | 20750 | 20700 | 233 |
| 524 | 20230705 | 104400 | 15171264650 | 20700 | 20700 | 20750 | 20650 | 318 |
| 525 | 20230705 | 104300 | 15164685300 | 20700 | 20700 | 20750 | 20650 | 4262 |
| 526 | 20230705 | 104200 | 15076521150 | 20750 | 20750 | 20750 | 20700 | 493 |
| 527 | 20230705 | 104100 | 15066306700 | 20750 | 20800 | 20800 | 20700 | 1122 |
| 528 | 20230705 | 104000 | 15043014650 | 20800 | 20800 | 20850 | 20750 | 1242 |
| 529 | 20230705 | 103900 | 15017184100 | 20750 | 20800 | 20850 | 20750 | 1791 |
| 530 | 20230705 | 103800 | 14979971700 | 20800 | 20850 | 20850 | 20800 | 1804 |
| 531 | 20230705 | 103700 | 14942410950 | 20850 | 20850 | 20850 | 20800 | 1604 |
| 532 | 20230705 | 103600 | 14909009950 | 20850 | 20850 | 20850 | 20800 | 1470 |
| 533 | 20230705 | 103500 | 14878376500 | 20850 | 20800 | 20850 | 20800 | 3069 |
| 534 | 20230705 | 103400 | 14814424050 | 20800 | 20800 | 20850 | 20750 | 3659 |
| 535 | 20230705 | 103300 | 14738339250 | 20800 | 20750 | 20800 | 20700 | 2327 |
| 536 | 20230705 | 103200 | 14690038500 | 20700 | 20700 | 20750 | 20700 | 1350 |
| 537 | 20230705 | 103100 | 14662067450 | 20750 | 20650 | 20750 | 20650 | 1335 |
| 538 | 20230705 | 103000 | 14634431350 | 20650 | 20650 | 20700 | 20650 | 2243 |
| 539 | 20230705 | 102900 | 14588031850 | 20700 | 20650 | 20700 | 20650 | 849 |
| 540 | 20230705 | 102800 | 14570493000 | 20650 | 20650 | 20650 | 20600 | 960 |
| 541 | 20230705 | 102700 | 14550683450 | 20650 | 20700 | 20700 | 20650 | 747 |
| 542 | 20230705 | 102600 | 14535254550 | 20700 | 20650 | 20700 | 20600 | 897 |
| 543 | 20230705 | 102500 | 14516751100 | 20650 | 20600 | 20650 | 20600 | 1497 |
| 544 | 20230705 | 102400 | 14485867500 | 20650 | 20650 | 20700 | 20600 | 1610 |
| 545 | 20230705 | 102300 | 14452649000 | 20700 | 20700 | 20700 | 20600 | 4555 |
| 546 | 20230705 | 102200 | 14358593500 | 20700 | 20700 | 20750 | 20700 | 793 |
| 547 | 20230705 | 102100 | 14342162250 | 20700 | 20750 | 20800 | 20650 | 754 |
| 548 | 20230705 | 102000 | 14326516400 | 20750 | 20650 | 20750 | 20650 | 2579 |
| 549 | 20230705 | 101900 | 14273182600 | 20650 | 20600 | 20700 | 20600 | 2330 |
| 550 | 20230705 | 101800 | 14225107700 | 20600 | 20700 | 20700 | 20600 | 1831 |
| 551 | 20230705 | 101700 | 14187299150 | 20700 | 20750 | 20750 | 20650 | 4604 |
| 552 | 20230705 | 101600 | 14092030950 | 20750 | 20850 | 20850 | 20700 | 3223 |
| 553 | 20230705 | 101500 | 14025040250 | 20850 | 20850 | 20900 | 20800 | 847 |
| 554 | 20230705 | 101400 | 14007381800 | 20850 | 20900 | 20950 | 20750 | 11216 |
| 555 | 20230705 | 101300 | 13773159100 | 20850 | 20900 | 20900 | 20850 | 7022 |
| 556 | 20230705 | 101200 | 13626560650 | 20900 | 20900 | 20950 | 20900 | 6622 |
| 557 | 20230705 | 101100 | 13488117600 | 20900 | 20850 | 20900 | 20850 | 1807 |
| 558 | 20230705 | 101000 | 13450397300 | 20850 | 20900 | 20900 | 20800 | 3292 |
| 559 | 20230705 | 100900 | 13381711050 | 20850 | 20800 | 20900 | 20800 | 8636 |
| 560 | 20230705 | 100800 | 13201690350 | 20800 | 20800 | 20850 | 20800 | 2139 |
| 561 | 20230705 | 100700 | 13157115350 | 20800 | 20800 | 20850 | 20750 | 4498 |
| 562 | 20230705 | 100600 | 13063593450 | 20800 | 20850 | 20850 | 20750 | 2381 |
| 563 | 20230705 | 100500 | 13014012200 | 20850 | 20800 | 20850 | 20750 | 4592 |
| 564 | 20230705 | 100400 | 12918440400 | 20800 | 20800 | 20850 | 20800 | 2200 |
| 565 | 20230705 | 100300 | 12872582050 | 20850 | 20800 | 20850 | 20750 | 1823 |
| 566 | 20230705 | 100200 | 12834633900 | 20850 | 20800 | 20850 | 20800 | 2985 |
| 567 | 20230705 | 100100 | 12772418750 | 20850 | 20850 | 20850 | 20800 | 2561 |
| 568 | 20230705 | 100000 | 12719119250 | 20850 | 20700 | 20850 | 20650 | 6108 |
| 569 | 20230705 | 095900 | 12592170850 | 20750 | 20700 | 20750 | 20700 | 4479 |
| 570 | 20230705 | 095800 | 12499269400 | 20700 | 20650 | 20750 | 20650 | 3582 |
| 571 | 20230705 | 095700 | 12425052600 | 20650 | 20750 | 20750 | 20600 | 2719 |
| 572 | 20230705 | 095600 | 12368777400 | 20750 | 20650 | 20750 | 20600 | 3955 |
| 573 | 20230705 | 095500 | 12286922250 | 20650 | 20700 | 20750 | 20550 | 5720 |
| 574 | 20230705 | 095400 | 12168846700 | 20700 | 20650 | 20750 | 20600 | 7070 |
| 575 | 20230705 | 095300 | 12022605000 | 20650 | 20650 | 20700 | 20600 | 5991 |
| 576 | 20230705 | 095200 | 11898860950 | 20700 | 20550 | 20700 | 20550 | 4221 |
| 577 | 20230705 | 095100 | 11811733000 | 20650 | 20600 | 20650 | 20550 | 5551 |
| 578 | 20230705 | 095000 | 11697209700 | 20550 | 20600 | 20650 | 20500 | 4887 |
| 579 | 20230705 | 094900 | 11596587800 | 20650 | 20650 | 20650 | 20550 | 6085 |
| 580 | 20230705 | 094800 | 11471117850 | 20650 | 20550 | 20650 | 20550 | 5480 |
| 581 | 20230705 | 094700 | 11358208750 | 20600 | 20550 | 20600 | 20550 | 3911 |
| 582 | 20230705 | 094600 | 11277733400 | 20550 | 20550 | 20600 | 20500 | 3290 |
| 583 | 20230705 | 094500 | 11210091650 | 20500 | 20500 | 20600 | 20450 | 6182 |
| 584 | 20230705 | 094400 | 11083318250 | 20550 | 20550 | 20650 | 20450 | 5267 |
| 585 | 20230705 | 094300 | 10975181700 | 20550 | 20550 | 20650 | 20500 | 3100 |
| 586 | 20230705 | 094200 | 10911439200 | 20450 | 20550 | 20650 | 20450 | 3554 |
| 587 | 20230705 | 094100 | 10838367000 | 20650 | 20500 | 20650 | 20450 | 5556 |
| 588 | 20230705 | 094000 | 10724109950 | 20600 | 20500 | 20650 | 20400 | 5252 |
| 589 | 20230705 | 093900 | 10616336850 | 20500 | 20600 | 20650 | 20450 | 4186 |
| 590 | 20230705 | 093800 | 10530208750 | 20650 | 20550 | 20650 | 20450 | 6533 |
| 591 | 20230705 | 093700 | 10396132450 | 20500 | 20450 | 20600 | 20450 | 3324 |
| 592 | 20230705 | 093600 | 10327830600 | 20450 | 20500 | 20600 | 20400 | 6592 |
| 593 | 20230705 | 093500 | 10192832600 | 20500 | 20450 | 20600 | 20450 | 3106 |
| 594 | 20230705 | 093400 | 10129124150 | 20400 | 20400 | 20450 | 20400 | 5193 |
| 595 | 20230705 | 093300 | 10023098250 | 20450 | 20450 | 20500 | 20400 | 4522 |
| 596 | 20230705 | 093200 | 9930661100 | 20450 | 20450 | 20500 | 20450 | 6207 |
| 597 | 20230705 | 093100 | 9803726000 | 20500 | 20600 | 20600 | 20450 | 6845 |
| 598 | 20230705 | 093000 | 9663368050 | 20550 | 20550 | 20700 | 20550 | 2899 |
| 599 | 20230705 | 092900 | 9603543250 | 20500 | 20650 | 20700 | 20500 | 5554 |
| 600 | 20230705 | 092800 | 9489289500 | 20650 | 20600 | 20700 | 20600 | 4031 |
| 601 | 20230705 | 092700 | 9405974500 | 20600 | 20600 | 20600 | 20550 | 4926 |
| 602 | 20230705 | 092600 | 9304579700 | 20600 | 20600 | 20650 | 20600 | 3309 |
| 603 | 20230705 | 092500 | 9236369600 | 20600 | 20600 | 20700 | 20600 | 5490 |
| 604 | 20230705 | 092400 | 9123146950 | 20600 | 20400 | 20650 | 20400 | 12399 |
| 605 | 20230705 | 092300 | 8868558150 | 20400 | 20550 | 20600 | 20400 | 20398 |
| 606 | 20230705 | 092200 | 8450929650 | 20550 | 20600 | 20650 | 20550 | 5448 |
| 607 | 20230705 | 092100 | 8338735750 | 20600 | 20600 | 20700 | 20600 | 10786 |
| 608 | 20230705 | 092000 | 8116243350 | 20650 | 20650 | 20700 | 20600 | 6184 |
| 609 | 20230705 | 091900 | 7988531150 | 20650 | 20750 | 20750 | 20600 | 15039 |
| 610 | 20230705 | 091800 | 7677399550 | 20700 | 20750 | 20850 | 20700 | 11900 |
| 611 | 20230705 | 091700 | 7430210550 | 20750 | 20800 | 20850 | 20650 | 22403 |
| 612 | 20230705 | 091600 | 6965976450 | 20800 | 20950 | 20950 | 20800 | 16546 |
| 613 | 20230705 | 091500 | 6620680300 | 20900 | 21100 | 21150 | 20900 | 27331 |
| 614 | 20230705 | 091400 | 6045703200 | 21100 | 21100 | 21200 | 21000 | 35233 |
| 615 | 20230705 | 091300 | 5302465550 | 21000 | 20900 | 21250 | 20850 | 78106 |
| 616 | 20230705 | 091200 | 3656373500 | 20900 | 20600 | 20900 | 20600 | 23866 |
| 617 | 20230705 | 091100 | 3160067100 | 20650 | 20600 | 20700 | 20600 | 4906 |
| 618 | 20230705 | 091000 | 3058808200 | 20650 | 20700 | 20750 | 20650 | 7563 |
| 619 | 20230705 | 090900 | 2902420350 | 20700 | 20700 | 20750 | 20650 | 6222 |
| 620 | 20230705 | 090800 | 2773653400 | 20750 | 20650 | 20750 | 20600 | 11701 |
| 621 | 20230705 | 090700 | 2532012200 | 20650 | 20650 | 20700 | 20600 | 9240 |
| 622 | 20230705 | 090600 | 2341026150 | 20650 | 20650 | 20700 | 20650 | 4053 |
| 623 | 20230705 | 090500 | 2257296600 | 20650 | 20600 | 20700 | 20600 | 6974 |
| 624 | 20230705 | 090400 | 2113298250 | 20600 | 20550 | 20650 | 20550 | 4827 |
| 625 | 20230705 | 090300 | 2013800450 | 20500 | 20500 | 20600 | 20400 | 13147 |
| 626 | 20230705 | 090200 | 1744795450 | 20500 | 20650 | 20700 | 20500 | 19596 |
| 627 | 20230705 | 090100 | 1341193850 | 20650 | 20700 | 20850 | 20650 | 31397 |
| 628 | 20230705 | 090000 | 690271950 | 20700 | 20600 | 20800 | 20550 | 33345 |