34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 192700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 258707 |
| 3 | 20230705 | 192600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 4 | 20230705 | 192500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 5 | 20230705 | 192400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 6 | 20230705 | 192300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 7 | 20230705 | 192200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 8 | 20230705 | 192100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 9 | 20230705 | 192000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 10 | 20230705 | 191900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 11 | 20230705 | 191800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 12 | 20230705 | 191700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 13 | 20230705 | 191600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 14 | 20230705 | 191500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 15 | 20230705 | 191400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 16 | 20230705 | 191300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 17 | 20230705 | 191200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 18 | 20230705 | 191100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 19 | 20230705 | 191000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 20 | 20230705 | 190900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 21 | 20230705 | 190800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 22 | 20230705 | 190700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 23 | 20230705 | 190600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 24 | 20230705 | 190500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 25 | 20230705 | 190400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 26 | 20230705 | 190300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 27 | 20230705 | 190200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 28 | 20230705 | 190100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 29 | 20230705 | 190000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 30 | 20230705 | 185900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 31 | 20230705 | 185800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 32 | 20230705 | 185700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 258707 |
| 33 | 20230705 | 185600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 34 | 20230705 | 185500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 35 | 20230705 | 185400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 36 | 20230705 | 185300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 37 | 20230705 | 185200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 38 | 20230705 | 185100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 39 | 20230705 | 185000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 40 | 20230705 | 184900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 41 | 20230705 | 184800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 42 | 20230705 | 184700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 43 | 20230705 | 184600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 44 | 20230705 | 184500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 45 | 20230705 | 184400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 46 | 20230705 | 184300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 47 | 20230705 | 184200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 48 | 20230705 | 184100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 49 | 20230705 | 184000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 50 | 20230705 | 183900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 51 | 20230705 | 183800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 52 | 20230705 | 183700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 53 | 20230705 | 183600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 54 | 20230705 | 183500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 55 | 20230705 | 183400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 56 | 20230705 | 183300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 57 | 20230705 | 183200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 58 | 20230705 | 183100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 59 | 20230705 | 183000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 60 | 20230705 | 182900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 61 | 20230705 | 182800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 62 | 20230705 | 182700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 258707 |
| 63 | 20230705 | 182600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 64 | 20230705 | 182500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 65 | 20230705 | 182400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 66 | 20230705 | 182300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 67 | 20230705 | 182200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 68 | 20230705 | 182100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 69 | 20230705 | 182000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 70 | 20230705 | 181900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 71 | 20230705 | 181800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 72 | 20230705 | 181700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 73 | 20230705 | 181600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 74 | 20230705 | 181500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 75 | 20230705 | 181400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 76 | 20230705 | 181300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 77 | 20230705 | 181200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 78 | 20230705 | 181100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 79 | 20230705 | 181000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 80 | 20230705 | 180900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 81 | 20230705 | 180800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 82 | 20230705 | 180700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 83 | 20230705 | 180600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 84 | 20230705 | 180500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 85 | 20230705 | 180400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 86 | 20230705 | 180300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 87 | 20230705 | 180200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 88 | 20230705 | 180100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 89 | 20230705 | 180000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 90 | 20230705 | 175900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 91 | 20230705 | 175800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 92 | 20230705 | 175700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 258707 |
| 93 | 20230705 | 175600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 94 | 20230705 | 175500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 95 | 20230705 | 175400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 96 | 20230705 | 175300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 97 | 20230705 | 175200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 98 | 20230705 | 175100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 99 | 20230705 | 175000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 100 | 20230705 | 174900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 101 | 20230705 | 174800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 102 | 20230705 | 174700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 103 | 20230705 | 174600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 104 | 20230705 | 174500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 105 | 20230705 | 174400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 106 | 20230705 | 174300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 107 | 20230705 | 174200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 108 | 20230705 | 174100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 109 | 20230705 | 174000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 110 | 20230705 | 173900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 111 | 20230705 | 173800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 112 | 20230705 | 173700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 113 | 20230705 | 173600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 114 | 20230705 | 173500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 115 | 20230705 | 173400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 116 | 20230705 | 173300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 117 | 20230705 | 173200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 118 | 20230705 | 173100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 119 | 20230705 | 173000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 120 | 20230705 | 172900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 121 | 20230705 | 172800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 122 | 20230705 | 172700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 258707 |
| 123 | 20230705 | 172600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 124 | 20230705 | 172500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 125 | 20230705 | 172400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 126 | 20230705 | 172300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 127 | 20230705 | 172200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 128 | 20230705 | 172100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 129 | 20230705 | 172000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 130 | 20230705 | 171900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 131 | 20230705 | 171800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 132 | 20230705 | 171700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 133 | 20230705 | 171600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 134 | 20230705 | 171500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 135 | 20230705 | 171400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 136 | 20230705 | 171300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 137 | 20230705 | 171200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 138 | 20230705 | 171100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 139 | 20230705 | 171000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 140 | 20230705 | 170900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 141 | 20230705 | 170800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 142 | 20230705 | 170700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 143 | 20230705 | 170600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 144 | 20230705 | 170500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 145 | 20230705 | 170400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 146 | 20230705 | 170300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 147 | 20230705 | 170200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 148 | 20230705 | 170100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 149 | 20230705 | 170000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 150 | 20230705 | 165900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 151 | 20230705 | 165800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 152 | 20230705 | 165700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 258707 |
| 153 | 20230705 | 165600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 154 | 20230705 | 165500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 155 | 20230705 | 165400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 156 | 20230705 | 165300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 157 | 20230705 | 165200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 158 | 20230705 | 165100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 159 | 20230705 | 165000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 160 | 20230705 | 164900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 161 | 20230705 | 164800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 162 | 20230705 | 164700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 163 | 20230705 | 164600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 164 | 20230705 | 164500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 165 | 20230705 | 164400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 166 | 20230705 | 164300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 167 | 20230705 | 164200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 168 | 20230705 | 164100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 169 | 20230705 | 164000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 170 | 20230705 | 163900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 171 | 20230705 | 163800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 172 | 20230705 | 163700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 173 | 20230705 | 163600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 174 | 20230705 | 163500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 175 | 20230705 | 163400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 176 | 20230705 | 163300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 177 | 20230705 | 163200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 178 | 20230705 | 163100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 179 | 20230705 | 163000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 180 | 20230705 | 162900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 181 | 20230705 | 162800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 182 | 20230705 | 162700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 258707 |
| 183 | 20230705 | 162600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 184 | 20230705 | 162500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 185 | 20230705 | 162400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 186 | 20230705 | 162300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 187 | 20230705 | 162200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 188 | 20230705 | 162100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 189 | 20230705 | 162000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 190 | 20230705 | 161900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 191 | 20230705 | 161800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 192 | 20230705 | 161700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 193 | 20230705 | 161600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 194 | 20230705 | 161500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 195 | 20230705 | 161400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 196 | 20230705 | 161300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 197 | 20230705 | 161200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 198 | 20230705 | 161100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 199 | 20230705 | 161000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 200 | 20230705 | 160900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 201 | 20230705 | 160800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 202 | 20230705 | 160700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 203 | 20230705 | 160600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 204 | 20230705 | 160500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 205 | 20230705 | 160400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 206 | 20230705 | 160300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 207 | 20230705 | 160200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 208 | 20230705 | 160100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 209 | 20230705 | 160000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 210 | 20230705 | 155900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 211 | 20230705 | 155800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 212 | 20230705 | 155700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 258707 |
| 213 | 20230705 | 155600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 214 | 20230705 | 155500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 215 | 20230705 | 155400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 216 | 20230705 | 155300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 217 | 20230705 | 155200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 218 | 20230705 | 155100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 219 | 20230705 | 155000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 220 | 20230705 | 154900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 221 | 20230705 | 154800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 222 | 20230705 | 154700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 223 | 20230705 | 154600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 224 | 20230705 | 154500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 225 | 20230705 | 154400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 226 | 20230705 | 154300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 227 | 20230705 | 154200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 228 | 20230705 | 154100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 229 | 20230705 | 154000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 230 | 20230705 | 153900 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 231 | 20230705 | 153800 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 232 | 20230705 | 153700 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 233 | 20230705 | 153600 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 234 | 20230705 | 153500 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 235 | 20230705 | 153400 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 236 | 20230705 | 153300 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 237 | 20230705 | 153200 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 238 | 20230705 | 153100 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 239 | 20230705 | 153000 | 34236442750 | 33750 | 33750 | 33750 | 33750 | 258707 |
| 240 | 20230705 | 152900 | 25505081500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 241 | 20230705 | 152800 | 25505081500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 242 | 20230705 | 152700 | 25505081500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 243 | 20230705 | 152600 | 25505081500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 244 | 20230705 | 152500 | 25505081500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 245 | 20230705 | 152400 | 25505081500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 246 | 20230705 | 152300 | 25505081500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 247 | 20230705 | 152200 | 25505081500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 248 | 20230705 | 152100 | 25505081500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 249 | 20230705 | 152000 | 25505081500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 250 | 20230705 | 151900 | 25505081500 | 33750 | 33750 | 33750 | 33700 | 810 |
| 251 | 20230705 | 151800 | 25477766800 | 33700 | 33700 | 33700 | 33650 | 27677 |
| 252 | 20230705 | 151700 | 24546288150 | 33650 | 33650 | 33700 | 33650 | 2680 |
| 253 | 20230705 | 151600 | 24456078350 | 33700 | 33700 | 33700 | 33650 | 2004 |
| 254 | 20230705 | 151500 | 24388593200 | 33650 | 33650 | 33700 | 33650 | 2376 |
| 255 | 20230705 | 151400 | 24308608200 | 33650 | 33700 | 33700 | 33650 | 1427 |
| 256 | 20230705 | 151300 | 24260573750 | 33650 | 33650 | 33700 | 33650 | 1344 |
| 257 | 20230705 | 151200 | 24215333550 | 33700 | 33700 | 33700 | 33650 | 2991 |
| 258 | 20230705 | 151100 | 24114652350 | 33650 | 33750 | 33750 | 33650 | 16173 |
| 259 | 20230705 | 151000 | 23569652750 | 33700 | 33700 | 33750 | 33700 | 5166 |
| 260 | 20230705 | 150900 | 23395516900 | 33700 | 33750 | 33750 | 33700 | 5379 |
| 261 | 20230705 | 150800 | 23214206700 | 33750 | 33700 | 33750 | 33700 | 1508 |
| 262 | 20230705 | 150700 | 23163366100 | 33700 | 33700 | 33750 | 33700 | 1272 |
| 263 | 20230705 | 150600 | 23120482050 | 33700 | 33700 | 33750 | 33700 | 839 |
| 264 | 20230705 | 150500 | 23092195400 | 33750 | 33750 | 33750 | 33700 | 982 |
| 265 | 20230705 | 150400 | 23059090050 | 33700 | 33700 | 33750 | 33700 | 980 |
| 266 | 20230705 | 150300 | 23026048350 | 33750 | 33700 | 33750 | 33700 | 1845 |
| 267 | 20230705 | 150200 | 22963821800 | 33750 | 33750 | 33750 | 33700 | 1004 |
| 268 | 20230705 | 150100 | 22929972550 | 33700 | 33700 | 33750 | 33700 | 1204 |
| 269 | 20230705 | 150000 | 22889376300 | 33750 | 33750 | 33750 | 33700 | 11714 |
| 270 | 20230705 | 145900 | 22494079500 | 33700 | 33750 | 33750 | 33700 | 1993 |
| 271 | 20230705 | 145800 | 22426879800 | 33750 | 33750 | 33750 | 33700 | 1355 |
| 272 | 20230705 | 145700 | 22381200550 | 33750 | 33700 | 33750 | 33700 | 1276 |
| 273 | 20230705 | 145600 | 22338182150 | 33750 | 33700 | 33750 | 33700 | 1687 |
| 274 | 20230705 | 145500 | 22281316250 | 33700 | 33700 | 33750 | 33700 | 1640 |
| 275 | 20230705 | 145400 | 22226033150 | 33700 | 33750 | 33750 | 33700 | 1259 |
| 276 | 20230705 | 145300 | 22183586750 | 33750 | 33700 | 33750 | 33700 | 1255 |
| 277 | 20230705 | 145200 | 22141276950 | 33750 | 33700 | 33750 | 33700 | 1480 |
| 278 | 20230705 | 145100 | 22091381250 | 33750 | 33750 | 33750 | 33700 | 1302 |
| 279 | 20230705 | 145000 | 22047491750 | 33750 | 33700 | 33750 | 33700 | 2428 |
| 280 | 20230705 | 144900 | 21965650500 | 33750 | 33750 | 33750 | 33700 | 3352 |
| 281 | 20230705 | 144800 | 21852669150 | 33750 | 33750 | 33750 | 33700 | 1483 |
| 282 | 20230705 | 144700 | 21802676300 | 33750 | 33750 | 33750 | 33700 | 3692 |
| 283 | 20230705 | 144600 | 21678218100 | 33700 | 33700 | 33750 | 33700 | 1861 |
| 284 | 20230705 | 144500 | 21615457250 | 33750 | 33750 | 33800 | 33700 | 17223 |
| 285 | 20230705 | 144400 | 21034186800 | 33800 | 33750 | 33800 | 33750 | 1323 |
| 286 | 20230705 | 144300 | 20989521700 | 33750 | 33750 | 33800 | 33750 | 1939 |
| 287 | 20230705 | 144200 | 20924042650 | 33750 | 33750 | 33800 | 33750 | 3468 |
| 288 | 20230705 | 144100 | 20806978100 | 33800 | 33800 | 33800 | 33750 | 1314 |
| 289 | 20230705 | 144000 | 20762617950 | 33750 | 33800 | 33800 | 33750 | 1084 |
| 290 | 20230705 | 143900 | 20726020150 | 33750 | 33750 | 33800 | 33750 | 1707 |
| 291 | 20230705 | 143800 | 20668393350 | 33750 | 33750 | 33800 | 33750 | 2654 |
| 292 | 20230705 | 143700 | 20578779300 | 33800 | 33800 | 33800 | 33750 | 3786 |
| 293 | 20230705 | 143600 | 20450948750 | 33800 | 33850 | 33850 | 33750 | 55861 |
| 294 | 20230705 | 143500 | 18563598000 | 33850 | 33800 | 33850 | 33800 | 1329 |
| 295 | 20230705 | 143400 | 18518661300 | 33800 | 33800 | 33850 | 33800 | 1712 |
| 296 | 20230705 | 143300 | 18460780500 | 33800 | 33800 | 33850 | 33800 | 1025 |
| 297 | 20230705 | 143200 | 18426126750 | 33800 | 33800 | 33850 | 33800 | 1040 |
| 298 | 20230705 | 143100 | 18390965300 | 33800 | 33800 | 33850 | 33800 | 1118 |
| 299 | 20230705 | 143000 | 18353159650 | 33800 | 33850 | 33850 | 33800 | 1700 |
| 300 | 20230705 | 142900 | 18295679450 | 33850 | 33850 | 33850 | 33800 | 799 |
| 301 | 20230705 | 142800 | 18268657100 | 33800 | 33800 | 33850 | 33800 | 760 |
| 302 | 20230705 | 142700 | 18242956350 | 33850 | 33850 | 33850 | 33800 | 1456 |
| 303 | 20230705 | 142600 | 18193716300 | 33850 | 33800 | 33850 | 33800 | 976 |
| 304 | 20230705 | 142500 | 18160712600 | 33800 | 33800 | 33850 | 33800 | 1033 |
| 305 | 20230705 | 142400 | 18125776700 | 33850 | 33800 | 33850 | 33800 | 1317 |
| 306 | 20230705 | 142300 | 18081221100 | 33800 | 33850 | 33850 | 33800 | 905 |
| 307 | 20230705 | 142200 | 18050616400 | 33850 | 33850 | 33850 | 33800 | 1279 |
| 308 | 20230705 | 142100 | 18007377600 | 33800 | 33850 | 33850 | 33800 | 2135 |
| 309 | 20230705 | 142000 | 17935153700 | 33850 | 33800 | 33850 | 33800 | 1081 |
| 310 | 20230705 | 141900 | 17898613150 | 33850 | 33850 | 33850 | 33800 | 676 |
| 311 | 20230705 | 141800 | 17875760300 | 33800 | 33800 | 33850 | 33800 | 816 |
| 312 | 20230705 | 141700 | 17848171300 | 33800 | 33800 | 33850 | 33800 | 1041 |
| 313 | 20230705 | 141600 | 17812967600 | 33850 | 33800 | 33850 | 33800 | 724 |
| 314 | 20230705 | 141500 | 17788489850 | 33800 | 33800 | 33850 | 33800 | 773 |
| 315 | 20230705 | 141400 | 17762354200 | 33800 | 33800 | 33850 | 33800 | 729 |
| 316 | 20230705 | 141300 | 17737704800 | 33800 | 33800 | 33850 | 33800 | 962 |
| 317 | 20230705 | 141200 | 17705173850 | 33850 | 33850 | 33850 | 33800 | 789 |
| 318 | 20230705 | 141100 | 17678496300 | 33800 | 33800 | 33850 | 33800 | 788 |
| 319 | 20230705 | 141000 | 17651856700 | 33800 | 33850 | 33850 | 33800 | 623 |
| 320 | 20230705 | 140900 | 17630790100 | 33800 | 33800 | 33850 | 33800 | 1001 |
| 321 | 20230705 | 140800 | 17596946250 | 33800 | 33800 | 33850 | 33800 | 1384 |
| 322 | 20230705 | 140700 | 17550144700 | 33800 | 33800 | 33850 | 33800 | 584 |
| 323 | 20230705 | 140600 | 17530399500 | 33800 | 33850 | 33850 | 33800 | 848 |
| 324 | 20230705 | 140500 | 17501730100 | 33800 | 33800 | 33850 | 33800 | 790 |
| 325 | 20230705 | 140400 | 17475019250 | 33800 | 33800 | 33850 | 33800 | 771 |
| 326 | 20230705 | 140300 | 17448954050 | 33850 | 33800 | 33850 | 33800 | 593 |
| 327 | 20230705 | 140200 | 17428901900 | 33800 | 33800 | 33850 | 33800 | 1380 |
| 328 | 20230705 | 140100 | 17382250750 | 33800 | 33800 | 33850 | 33800 | 779 |
| 329 | 20230705 | 140000 | 17355914850 | 33800 | 33800 | 33850 | 33800 | 918 |
| 330 | 20230705 | 135900 | 17324878700 | 33850 | 33800 | 33850 | 33800 | 767 |
| 331 | 20230705 | 135800 | 17298948550 | 33800 | 33800 | 33850 | 33800 | 613 |
| 332 | 20230705 | 135700 | 17278224100 | 33800 | 33800 | 33850 | 33800 | 979 |
| 333 | 20230705 | 135600 | 17245112400 | 33800 | 33800 | 33850 | 33800 | 686 |
| 334 | 20230705 | 135500 | 17221917000 | 33800 | 33850 | 33850 | 33800 | 900 |
| 335 | 20230705 | 135400 | 17191483900 | 33850 | 33800 | 33850 | 33800 | 4100 |
| 336 | 20230705 | 135300 | 17052733400 | 33800 | 33850 | 33850 | 33800 | 1013 |
| 337 | 20230705 | 135200 | 17018465750 | 33800 | 33850 | 33850 | 33800 | 1186 |
| 338 | 20230705 | 135100 | 16978359800 | 33800 | 33800 | 33850 | 33800 | 602 |
| 339 | 20230705 | 135000 | 16958005650 | 33800 | 33800 | 33850 | 33800 | 788 |
| 340 | 20230705 | 134900 | 16931364250 | 33850 | 33850 | 33850 | 33800 | 729 |
| 341 | 20230705 | 134800 | 16906712700 | 33800 | 33850 | 33850 | 33800 | 874 |
| 342 | 20230705 | 134700 | 16877164050 | 33850 | 33800 | 33850 | 33800 | 723 |
| 343 | 20230705 | 134600 | 16852719950 | 33800 | 33800 | 33850 | 33800 | 887 |
| 344 | 20230705 | 134500 | 16822730800 | 33850 | 33800 | 33850 | 33800 | 769 |
| 345 | 20230705 | 134400 | 16796725500 | 33800 | 33850 | 33850 | 33800 | 820 |
| 346 | 20230705 | 134300 | 16768998050 | 33800 | 33800 | 33850 | 33800 | 2467 |
| 347 | 20230705 | 134200 | 16685526650 | 33850 | 33800 | 33850 | 33800 | 1337 |
| 348 | 20230705 | 134100 | 16640301050 | 33800 | 33800 | 33850 | 33800 | 1004 |
| 349 | 20230705 | 134000 | 16606343300 | 33800 | 33800 | 33850 | 33800 | 1258 |
| 350 | 20230705 | 133900 | 16563798450 | 33800 | 33800 | 33850 | 33800 | 1137 |
| 351 | 20230705 | 133800 | 16525335450 | 33850 | 33800 | 33850 | 33800 | 886 |
| 352 | 20230705 | 133700 | 16495377550 | 33800 | 33800 | 33850 | 33800 | 1935 |
| 353 | 20230705 | 133600 | 16429904750 | 33800 | 33800 | 33850 | 33800 | 3919 |
| 354 | 20230705 | 133500 | 16297423600 | 33800 | 33850 | 33850 | 33800 | 645 |
| 355 | 20230705 | 133400 | 16275617900 | 33800 | 33800 | 33850 | 33800 | 777 |
| 356 | 20230705 | 133300 | 16249347400 | 33800 | 33850 | 33850 | 33800 | 740 |
| 357 | 20230705 | 133200 | 16224329050 | 33850 | 33850 | 33850 | 33800 | 474 |
| 358 | 20230705 | 133100 | 16208300200 | 33800 | 33800 | 33850 | 33800 | 1065 |
| 359 | 20230705 | 133000 | 16172291550 | 33800 | 33850 | 33850 | 33800 | 619 |
| 360 | 20230705 | 132900 | 16151363300 | 33800 | 33800 | 33850 | 33800 | 1801 |
| 361 | 20230705 | 132800 | 16090477500 | 33800 | 33850 | 33850 | 33800 | 1188 |
| 362 | 20230705 | 132700 | 16050315450 | 33800 | 33800 | 33850 | 33800 | 1566 |
| 363 | 20230705 | 132600 | 15997364900 | 33800 | 33850 | 33850 | 33800 | 3522 |
| 364 | 20230705 | 132500 | 15878305350 | 33800 | 33850 | 33850 | 33800 | 887 |
| 365 | 20230705 | 132400 | 15848313400 | 33800 | 33850 | 33850 | 33800 | 1824 |
| 366 | 20230705 | 132300 | 15786606600 | 33800 | 33850 | 33900 | 33800 | 20930 |
| 367 | 20230705 | 132200 | 15078194700 | 33850 | 33850 | 33900 | 33850 | 1544 |
| 368 | 20230705 | 132100 | 15025922650 | 33850 | 33850 | 33900 | 33850 | 824 |
| 369 | 20230705 | 132000 | 14998027600 | 33900 | 33900 | 33900 | 33850 | 627 |
| 370 | 20230705 | 131900 | 14976790900 | 33850 | 33850 | 33900 | 33850 | 759 |
| 371 | 20230705 | 131800 | 14951094250 | 33850 | 33850 | 33900 | 33850 | 589 |
| 372 | 20230705 | 131700 | 14931151300 | 33850 | 33850 | 33900 | 33850 | 895 |
| 373 | 20230705 | 131600 | 14900838900 | 33900 | 33900 | 33900 | 33850 | 7306 |
| 374 | 20230705 | 131500 | 14653469450 | 33850 | 33850 | 33900 | 33850 | 1926 |
| 375 | 20230705 | 131400 | 14588264400 | 33850 | 33850 | 33900 | 33850 | 790 |
| 376 | 20230705 | 131300 | 14561517800 | 33900 | 33850 | 33900 | 33850 | 902 |
| 377 | 20230705 | 131200 | 14530982750 | 33900 | 33900 | 33900 | 33850 | 645 |
| 378 | 20230705 | 131100 | 14509139100 | 33850 | 33900 | 33900 | 33850 | 546 |
| 379 | 20230705 | 131000 | 14490649700 | 33850 | 33850 | 33900 | 33850 | 836 |
| 380 | 20230705 | 130900 | 14462344050 | 33900 | 33850 | 33900 | 33850 | 635 |
| 381 | 20230705 | 130800 | 14440846550 | 33850 | 33850 | 33900 | 33850 | 507 |
| 382 | 20230705 | 130700 | 14423681350 | 33900 | 33850 | 33900 | 33850 | 676 |
| 383 | 20230705 | 130600 | 14400794200 | 33850 | 33900 | 33900 | 33850 | 563 |
| 384 | 20230705 | 130500 | 14381729550 | 33850 | 33900 | 33900 | 33850 | 752 |
| 385 | 20230705 | 130400 | 14356268600 | 33850 | 33850 | 33900 | 33850 | 604 |
| 386 | 20230705 | 130300 | 14335811450 | 33850 | 33850 | 33900 | 33850 | 640 |
| 387 | 20230705 | 130200 | 14314142650 | 33850 | 33850 | 33900 | 33850 | 940 |
| 388 | 20230705 | 130100 | 14282315850 | 33850 | 33850 | 33900 | 33850 | 1007 |
| 389 | 20230705 | 130000 | 14248223450 | 33850 | 33900 | 33900 | 33850 | 620 |
| 390 | 20230705 | 125900 | 14227229150 | 33850 | 33850 | 33900 | 33850 | 781 |
| 391 | 20230705 | 125800 | 14200785000 | 33850 | 33850 | 33900 | 33850 | 513 |
| 392 | 20230705 | 125700 | 14183415350 | 33850 | 33900 | 33900 | 33850 | 470 |
| 393 | 20230705 | 125600 | 14167496500 | 33850 | 33900 | 33900 | 33850 | 1326 |
| 394 | 20230705 | 125500 | 14122560150 | 33850 | 33850 | 33900 | 33850 | 311 |
| 395 | 20230705 | 125400 | 14112028000 | 33900 | 33850 | 33900 | 33850 | 496 |
| 396 | 20230705 | 125300 | 14095222300 | 33850 | 33850 | 33900 | 33850 | 804 |
| 397 | 20230705 | 125200 | 14067981550 | 33900 | 33850 | 33900 | 33850 | 277 |
| 398 | 20230705 | 125100 | 14058601600 | 33850 | 33850 | 33900 | 33850 | 235 |
| 399 | 20230705 | 125000 | 14050646650 | 33850 | 33900 | 33900 | 33850 | 3248 |
| 400 | 20230705 | 124900 | 13940563900 | 33850 | 33900 | 33900 | 33850 | 887 |
| 401 | 20230705 | 124800 | 13910535950 | 33850 | 33900 | 33900 | 33850 | 417 |
| 402 | 20230705 | 124700 | 13896411400 | 33850 | 33850 | 33900 | 33850 | 498 |
| 403 | 20230705 | 124600 | 13879542950 | 33850 | 33850 | 33900 | 33850 | 550 |
| 404 | 20230705 | 124500 | 13860919700 | 33850 | 33850 | 33900 | 33850 | 358 |
| 405 | 20230705 | 124400 | 13848795450 | 33850 | 33850 | 33900 | 33850 | 513 |
| 406 | 20230705 | 124300 | 13831419600 | 33850 | 33850 | 33900 | 33850 | 1073 |
| 407 | 20230705 | 124200 | 13795058550 | 33850 | 33900 | 33900 | 33850 | 291 |
| 408 | 20230705 | 124100 | 13785203400 | 33850 | 33900 | 33900 | 33850 | 699 |
| 409 | 20230705 | 124000 | 13761534550 | 33850 | 33850 | 33900 | 33850 | 390 |
| 410 | 20230705 | 123900 | 13748321900 | 33850 | 33850 | 33900 | 33850 | 440 |
| 411 | 20230705 | 123800 | 13733423150 | 33850 | 33850 | 33900 | 33850 | 705 |
| 412 | 20230705 | 123700 | 13709553700 | 33850 | 33850 | 33900 | 33850 | 269 |
| 413 | 20230705 | 123600 | 13700443250 | 33850 | 33900 | 33900 | 33850 | 358 |
| 414 | 20230705 | 123500 | 13688320000 | 33900 | 33850 | 33900 | 33850 | 684 |
| 415 | 20230705 | 123400 | 13665161750 | 33850 | 33850 | 33900 | 33850 | 352 |
| 416 | 20230705 | 123300 | 13653242650 | 33850 | 33900 | 33900 | 33850 | 395 |
| 417 | 20230705 | 123200 | 13639867250 | 33850 | 33850 | 33900 | 33850 | 404 |
| 418 | 20230705 | 123100 | 13626190950 | 33850 | 33850 | 33900 | 33850 | 291 |
| 419 | 20230705 | 123000 | 13616340400 | 33900 | 33850 | 33900 | 33850 | 401 |
| 420 | 20230705 | 122900 | 13602762250 | 33850 | 33850 | 33900 | 33850 | 4534 |
| 421 | 20230705 | 122800 | 13449250200 | 33850 | 33850 | 33900 | 33850 | 495 |
| 422 | 20230705 | 122700 | 13432494350 | 33850 | 33850 | 33900 | 33850 | 363 |
| 423 | 20230705 | 122600 | 13420206550 | 33850 | 33900 | 33900 | 33850 | 443 |
| 424 | 20230705 | 122500 | 13405210050 | 33850 | 33850 | 33900 | 33850 | 339 |
| 425 | 20230705 | 122400 | 13393734600 | 33850 | 33850 | 33900 | 33850 | 459 |
| 426 | 20230705 | 122300 | 13378197200 | 33850 | 33850 | 33900 | 33850 | 268 |
| 427 | 20230705 | 122200 | 13369125200 | 33850 | 33900 | 33900 | 33850 | 387 |
| 428 | 20230705 | 122100 | 13356022950 | 33850 | 33850 | 33900 | 33850 | 640 |
| 429 | 20230705 | 122000 | 13334345800 | 33850 | 33850 | 33900 | 33850 | 212 |
| 430 | 20230705 | 121900 | 13327169450 | 33850 | 33850 | 33900 | 33850 | 564 |
| 431 | 20230705 | 121800 | 13308075450 | 33900 | 33900 | 33900 | 33850 | 283 |
| 432 | 20230705 | 121700 | 13298495800 | 33850 | 33850 | 33900 | 33850 | 294 |
| 433 | 20230705 | 121600 | 13288543750 | 33850 | 33900 | 33900 | 33850 | 421 |
| 434 | 20230705 | 121500 | 13274291500 | 33850 | 33850 | 33900 | 33850 | 3769 |
| 435 | 20230705 | 121400 | 13146710600 | 33850 | 33850 | 33900 | 33850 | 1072 |
| 436 | 20230705 | 121300 | 13110387400 | 33850 | 33850 | 33900 | 33850 | 443 |
| 437 | 20230705 | 121200 | 13095391200 | 33850 | 33850 | 33900 | 33850 | 322 |
| 438 | 20230705 | 121100 | 13084491000 | 33850 | 33850 | 33900 | 33850 | 431 |
| 439 | 20230705 | 121000 | 13069901150 | 33850 | 33850 | 33900 | 33850 | 406 |
| 440 | 20230705 | 120900 | 13056155100 | 33850 | 33850 | 33900 | 33850 | 602 |
| 441 | 20230705 | 120800 | 13035762200 | 33850 | 33900 | 33900 | 33850 | 338 |
| 442 | 20230705 | 120700 | 13024317300 | 33850 | 33900 | 33900 | 33850 | 868 |
| 443 | 20230705 | 120600 | 12994915250 | 33850 | 33850 | 33900 | 33850 | 259 |
| 444 | 20230705 | 120500 | 12986147900 | 33850 | 33850 | 33900 | 33850 | 436 |
| 445 | 20230705 | 120400 | 12971382750 | 33850 | 33900 | 33900 | 33850 | 734 |
| 446 | 20230705 | 120300 | 12946530750 | 33850 | 33850 | 33900 | 33850 | 383 |
| 447 | 20230705 | 120200 | 12933559500 | 33850 | 33850 | 33900 | 33850 | 354 |
| 448 | 20230705 | 120100 | 12921576400 | 33850 | 33850 | 33900 | 33850 | 639 |
| 449 | 20230705 | 120000 | 12899946150 | 33850 | 33850 | 33900 | 33850 | 316 |
| 450 | 20230705 | 115900 | 12889248950 | 33900 | 33850 | 33900 | 33850 | 507 |
| 451 | 20230705 | 115800 | 12872081250 | 33850 | 33900 | 33900 | 33850 | 429 |
| 452 | 20230705 | 115700 | 12857547750 | 33850 | 33850 | 33900 | 33850 | 474 |
| 453 | 20230705 | 115600 | 12841500850 | 33850 | 33900 | 33900 | 33850 | 264 |
| 454 | 20230705 | 115500 | 12832562950 | 33900 | 33850 | 33900 | 33850 | 602 |
| 455 | 20230705 | 115400 | 12812183550 | 33850 | 33900 | 33900 | 33850 | 470 |
| 456 | 20230705 | 115300 | 12796271800 | 33850 | 33850 | 33900 | 33850 | 197 |
| 457 | 20230705 | 115200 | 12789601650 | 33850 | 33850 | 33900 | 33850 | 741 |
| 458 | 20230705 | 115100 | 12764518450 | 33850 | 33900 | 33950 | 33850 | 4016 |
| 459 | 20230705 | 115000 | 12628417150 | 33900 | 33900 | 33950 | 33900 | 275 |
| 460 | 20230705 | 114900 | 12619093450 | 33900 | 33900 | 33950 | 33900 | 200 |
| 461 | 20230705 | 114800 | 12612310300 | 33950 | 33900 | 33950 | 33900 | 345 |
| 462 | 20230705 | 114700 | 12600612450 | 33950 | 33900 | 33950 | 33900 | 151 |
| 463 | 20230705 | 114600 | 12595492200 | 33950 | 33900 | 33950 | 33900 | 290 |
| 464 | 20230705 | 114500 | 12585655200 | 33900 | 33950 | 33950 | 33900 | 256 |
| 465 | 20230705 | 114400 | 12576974000 | 33950 | 33950 | 33950 | 33900 | 187 |
| 466 | 20230705 | 114300 | 12570632150 | 33900 | 33900 | 33950 | 33900 | 1792 |
| 467 | 20230705 | 114200 | 12509806400 | 33900 | 33900 | 33900 | 33850 | 4489 |
| 468 | 20230705 | 114100 | 12357648900 | 33850 | 33850 | 33900 | 33850 | 215 |
| 469 | 20230705 | 114000 | 12350369000 | 33850 | 33900 | 33900 | 33850 | 420 |
| 470 | 20230705 | 113900 | 12336147250 | 33900 | 33850 | 33900 | 33850 | 375 |
| 471 | 20230705 | 113800 | 12323452000 | 33850 | 33850 | 33900 | 33850 | 177 |
| 472 | 20230705 | 113700 | 12317455800 | 33900 | 33850 | 33900 | 33850 | 644 |
| 473 | 20230705 | 113600 | 12295649150 | 33850 | 33850 | 33900 | 33850 | 308 |
| 474 | 20230705 | 113500 | 12285221550 | 33850 | 33850 | 33900 | 33850 | 280 |
| 475 | 20230705 | 113400 | 12275741800 | 33900 | 33850 | 33900 | 33850 | 438 |
| 476 | 20230705 | 113300 | 12260900350 | 33900 | 33850 | 33900 | 33850 | 1004 |
| 477 | 20230705 | 113200 | 12226880850 | 33850 | 33850 | 33900 | 33850 | 164 |
| 478 | 20230705 | 113100 | 12221328200 | 33900 | 33900 | 33900 | 33850 | 246 |
| 479 | 20230705 | 113000 | 12212996900 | 33850 | 33850 | 33900 | 33850 | 2089 |
| 480 | 20230705 | 112900 | 12142188700 | 33850 | 33850 | 33900 | 33800 | 6867 |
| 481 | 20230705 | 112800 | 11909745000 | 33800 | 33850 | 33850 | 33800 | 983 |
| 482 | 20230705 | 112700 | 11876486000 | 33850 | 33850 | 33850 | 33800 | 1098 |
| 483 | 20230705 | 112600 | 11839329550 | 33800 | 33800 | 33850 | 33800 | 554 |
| 484 | 20230705 | 112500 | 11820597850 | 33800 | 33800 | 33850 | 33800 | 653 |
| 485 | 20230705 | 112400 | 11798521950 | 33850 | 33850 | 33850 | 33800 | 600 |
| 486 | 20230705 | 112300 | 11778232750 | 33800 | 33800 | 33850 | 33800 | 522 |
| 487 | 20230705 | 112200 | 11760585500 | 33850 | 33800 | 33850 | 33800 | 197 |
| 488 | 20230705 | 112100 | 11753922700 | 33800 | 33850 | 33850 | 33800 | 310 |
| 489 | 20230705 | 112000 | 11743442250 | 33800 | 33850 | 33850 | 33800 | 1054 |
| 490 | 20230705 | 111900 | 11707805200 | 33850 | 33850 | 33850 | 33800 | 226 |
| 491 | 20230705 | 111800 | 11700164500 | 33800 | 33850 | 33850 | 33800 | 930 |
| 492 | 20230705 | 111700 | 11668694450 | 33850 | 33850 | 33850 | 33800 | 517 |
| 493 | 20230705 | 111600 | 11651207700 | 33800 | 33850 | 33850 | 33800 | 250 |
| 494 | 20230705 | 111500 | 11642756950 | 33800 | 33800 | 33850 | 33800 | 386 |
| 495 | 20230705 | 111400 | 11629701050 | 33800 | 33800 | 33850 | 33800 | 368 |
| 496 | 20230705 | 111300 | 11617260050 | 33850 | 33850 | 33850 | 33800 | 2867 |
| 497 | 20230705 | 111200 | 11520226400 | 33800 | 33800 | 33850 | 33800 | 544 |
| 498 | 20230705 | 111100 | 11501829300 | 33800 | 33800 | 33850 | 33800 | 651 |
| 499 | 20230705 | 111000 | 11479822300 | 33850 | 33800 | 33850 | 33800 | 847 |
| 500 | 20230705 | 110900 | 11451166700 | 33850 | 33850 | 33850 | 33800 | 459 |
| 501 | 20230705 | 110800 | 11435647700 | 33800 | 33850 | 33850 | 33800 | 467 |
| 502 | 20230705 | 110700 | 11419859650 | 33800 | 33850 | 33850 | 33800 | 9106 |
| 503 | 20230705 | 110600 | 11111656950 | 33850 | 33850 | 33900 | 33850 | 33655 |
| 504 | 20230705 | 110500 | 9972388950 | 33850 | 33900 | 33900 | 33850 | 1036 |
| 505 | 20230705 | 110400 | 9937292300 | 33850 | 33900 | 33900 | 33850 | 710 |
| 506 | 20230705 | 110300 | 9913253200 | 33900 | 33850 | 33900 | 33850 | 1418 |
| 507 | 20230705 | 110200 | 9865197650 | 33850 | 33900 | 33900 | 33850 | 524 |
| 508 | 20230705 | 110100 | 9847453000 | 33900 | 33850 | 33900 | 33850 | 2542 |
| 509 | 20230705 | 110000 | 9761300600 | 33850 | 33900 | 33900 | 33850 | 877 |
| 510 | 20230705 | 105900 | 9731597150 | 33900 | 33850 | 33900 | 33850 | 1055 |
| 511 | 20230705 | 105800 | 9695875100 | 33850 | 33850 | 33900 | 33850 | 397 |
| 512 | 20230705 | 105700 | 9682431600 | 33850 | 33850 | 33900 | 33850 | 699 |
| 513 | 20230705 | 105600 | 9658767600 | 33850 | 33900 | 33900 | 33850 | 2202 |
| 514 | 20230705 | 105500 | 9584220800 | 33900 | 33850 | 33900 | 33850 | 656 |
| 515 | 20230705 | 105400 | 9562000950 | 33900 | 33900 | 33900 | 33850 | 1397 |
| 516 | 20230705 | 105300 | 9514659250 | 33900 | 33900 | 33900 | 33850 | 1297 |
| 517 | 20230705 | 105200 | 9470702150 | 33900 | 33900 | 33900 | 33850 | 647 |
| 518 | 20230705 | 105100 | 9448791050 | 33900 | 33900 | 33950 | 33850 | 19083 |
| 519 | 20230705 | 105000 | 8801889000 | 33900 | 33900 | 33950 | 33900 | 3711 |
| 520 | 20230705 | 104900 | 8676069100 | 33900 | 33900 | 33950 | 33900 | 635 |
| 521 | 20230705 | 104800 | 8654536400 | 33950 | 33900 | 33950 | 33900 | 412 |
| 522 | 20230705 | 104700 | 8640566550 | 33900 | 33950 | 33950 | 33900 | 654 |
| 523 | 20230705 | 104600 | 8618387200 | 33900 | 33900 | 33950 | 33900 | 468 |
| 524 | 20230705 | 104500 | 8602517350 | 33950 | 33900 | 33950 | 33900 | 418 |
| 525 | 20230705 | 104400 | 8588333400 | 33900 | 33900 | 33950 | 33900 | 535 |
| 526 | 20230705 | 104300 | 8570189450 | 33900 | 33950 | 33950 | 33900 | 328 |
| 527 | 20230705 | 104200 | 8559065200 | 33900 | 33900 | 33950 | 33900 | 415 |
| 528 | 20230705 | 104100 | 8544983400 | 33950 | 33900 | 33950 | 33900 | 508 |
| 529 | 20230705 | 104000 | 8527753500 | 33900 | 33900 | 33950 | 33900 | 466 |
| 530 | 20230705 | 103900 | 8511948850 | 33900 | 33900 | 33950 | 33900 | 306 |
| 531 | 20230705 | 103800 | 8501573200 | 33900 | 33900 | 33950 | 33900 | 674 |
| 532 | 20230705 | 103700 | 8478703600 | 33900 | 33950 | 33950 | 33900 | 598 |
| 533 | 20230705 | 103600 | 8458422600 | 33900 | 33900 | 33950 | 33900 | 396 |
| 534 | 20230705 | 103500 | 8444993400 | 33900 | 33900 | 33950 | 33900 | 198 |
| 535 | 20230705 | 103400 | 8438279400 | 33900 | 33950 | 33950 | 33900 | 610 |
| 536 | 20230705 | 103300 | 8417589900 | 33950 | 33900 | 33950 | 33900 | 529 |
| 537 | 20230705 | 103200 | 8399641250 | 33950 | 33950 | 33950 | 33900 | 338 |
| 538 | 20230705 | 103100 | 8388177350 | 33900 | 33950 | 33950 | 33900 | 987 |
| 539 | 20230705 | 103000 | 8354711650 | 33900 | 33900 | 33950 | 33900 | 12088 |
| 540 | 20230705 | 102900 | 7944926600 | 33950 | 33900 | 33950 | 33900 | 883 |
| 541 | 20230705 | 102800 | 7914986200 | 33900 | 33900 | 33950 | 33900 | 535 |
| 542 | 20230705 | 102700 | 7896847800 | 33900 | 33950 | 33950 | 33900 | 367 |
| 543 | 20230705 | 102600 | 7884394450 | 33950 | 33900 | 33950 | 33900 | 705 |
| 544 | 20230705 | 102500 | 7860465250 | 33950 | 33900 | 33950 | 33900 | 2306 |
| 545 | 20230705 | 102400 | 7782186600 | 33900 | 33900 | 33950 | 33900 | 406 |
| 546 | 20230705 | 102300 | 7768414250 | 33900 | 33950 | 33950 | 33900 | 405 |
| 547 | 20230705 | 102200 | 7754677850 | 33900 | 33900 | 33950 | 33900 | 248 |
| 548 | 20230705 | 102100 | 7746263150 | 33950 | 34000 | 34000 | 33900 | 4422 |
| 549 | 20230705 | 102000 | 7596142950 | 33950 | 33950 | 34000 | 33950 | 311 |
| 550 | 20230705 | 101900 | 7585579550 | 33950 | 34000 | 34000 | 33950 | 142 |
| 551 | 20230705 | 101800 | 7580755850 | 33950 | 34000 | 34000 | 33950 | 2362 |
| 552 | 20230705 | 101700 | 7500562550 | 33950 | 33850 | 34000 | 33850 | 8767 |
| 553 | 20230705 | 101600 | 7203338300 | 33900 | 33850 | 33900 | 33850 | 645 |
| 554 | 20230705 | 101500 | 7181492150 | 33900 | 33900 | 33900 | 33850 | 1652 |
| 555 | 20230705 | 101400 | 7125563600 | 33900 | 33900 | 33900 | 33850 | 589 |
| 556 | 20230705 | 101300 | 7105605500 | 33850 | 33900 | 33900 | 33850 | 517 |
| 557 | 20230705 | 101200 | 7088095850 | 33900 | 33900 | 33900 | 33850 | 513 |
| 558 | 20230705 | 101100 | 7070722900 | 33850 | 33850 | 33900 | 33850 | 441 |
| 559 | 20230705 | 101000 | 7055782000 | 33900 | 33900 | 33900 | 33850 | 740 |
| 560 | 20230705 | 100900 | 7030710550 | 33900 | 33900 | 33950 | 33850 | 11044 |
| 561 | 20230705 | 100800 | 6656328800 | 33950 | 33900 | 33950 | 33900 | 309 |
| 562 | 20230705 | 100700 | 6645848300 | 33900 | 33950 | 33950 | 33900 | 698 |
| 563 | 20230705 | 100600 | 6622177550 | 33900 | 33900 | 33950 | 33900 | 3929 |
| 564 | 20230705 | 100500 | 6488828550 | 33900 | 33900 | 33950 | 33900 | 15335 |
| 565 | 20230705 | 100400 | 5968945000 | 33900 | 33950 | 33950 | 33900 | 323 |
| 566 | 20230705 | 100300 | 5957982750 | 33950 | 33950 | 33950 | 33900 | 269 |
| 567 | 20230705 | 100200 | 5948858650 | 33950 | 33900 | 33950 | 33900 | 2880 |
| 568 | 20230705 | 100100 | 5851090050 | 33950 | 33950 | 33950 | 33900 | 756 |
| 569 | 20230705 | 100000 | 5825439250 | 33900 | 33950 | 33950 | 33900 | 2361 |
| 570 | 20230705 | 095900 | 5745365700 | 33950 | 33900 | 33950 | 33900 | 2602 |
| 571 | 20230705 | 095800 | 5657100050 | 33900 | 33900 | 33950 | 33900 | 1639 |
| 572 | 20230705 | 095700 | 5601532550 | 33900 | 33950 | 33950 | 33900 | 3187 |
| 573 | 20230705 | 095600 | 5493477150 | 33950 | 33900 | 33950 | 33900 | 2190 |
| 574 | 20230705 | 095500 | 5419205800 | 33950 | 33900 | 33950 | 33900 | 3365 |
| 575 | 20230705 | 095400 | 5305107250 | 33900 | 33950 | 34000 | 33900 | 9567 |
| 576 | 20230705 | 095300 | 4980308350 | 33950 | 34000 | 34000 | 33950 | 1783 |
| 577 | 20230705 | 095200 | 4919763900 | 33950 | 34000 | 34000 | 33950 | 2782 |
| 578 | 20230705 | 095100 | 4825313350 | 34000 | 34050 | 34050 | 33950 | 7652 |
| 579 | 20230705 | 095000 | 4565187250 | 34000 | 34000 | 34050 | 34000 | 2999 |
| 580 | 20230705 | 094900 | 4463215100 | 34000 | 34050 | 34050 | 34000 | 1507 |
| 581 | 20230705 | 094800 | 4411973700 | 34000 | 34000 | 34050 | 34000 | 2569 |
| 582 | 20230705 | 094700 | 4324616800 | 34000 | 34000 | 34050 | 34000 | 2053 |
| 583 | 20230705 | 094600 | 4254807150 | 34050 | 34050 | 34100 | 34000 | 10414 |
| 584 | 20230705 | 094500 | 3900322450 | 34050 | 34100 | 34100 | 34050 | 956 |
| 585 | 20230705 | 094400 | 3867757100 | 34100 | 34050 | 34100 | 34050 | 263 |
| 586 | 20230705 | 094300 | 3858800050 | 34050 | 34050 | 34100 | 34050 | 803 |
| 587 | 20230705 | 094200 | 3831443550 | 34050 | 34050 | 34100 | 34050 | 372 |
| 588 | 20230705 | 094100 | 3818774050 | 34100 | 34050 | 34100 | 34050 | 444 |
| 589 | 20230705 | 094000 | 3803644800 | 34100 | 34050 | 34100 | 34050 | 456 |
| 590 | 20230705 | 093900 | 3788108150 | 34050 | 34100 | 34150 | 34050 | 9456 |
| 591 | 20230705 | 093800 | 3465657150 | 34150 | 34100 | 34150 | 34100 | 315 |
| 592 | 20230705 | 093700 | 3454911300 | 34100 | 34100 | 34150 | 34100 | 331 |
| 593 | 20230705 | 093600 | 3443619250 | 34100 | 34150 | 34150 | 34100 | 422 |
| 594 | 20230705 | 093500 | 3429210450 | 34150 | 34150 | 34150 | 34100 | 49 |
| 595 | 20230705 | 093400 | 3427538550 | 34150 | 34150 | 34150 | 34100 | 407 |
| 596 | 20230705 | 093300 | 3413642850 | 34150 | 34200 | 34200 | 34100 | 1777 |
| 597 | 20230705 | 093200 | 3352958400 | 34200 | 34250 | 34250 | 34100 | 10096 |
| 598 | 20230705 | 093100 | 3008042950 | 34200 | 34200 | 34250 | 34200 | 300 |
| 599 | 20230705 | 093000 | 2997780300 | 34250 | 34200 | 34250 | 34200 | 407 |
| 600 | 20230705 | 092900 | 2983852800 | 34250 | 34250 | 34250 | 34200 | 733 |
| 601 | 20230705 | 092800 | 2958749550 | 34250 | 34200 | 34250 | 34200 | 1069 |
| 602 | 20230705 | 092700 | 2922138250 | 34250 | 34250 | 34250 | 34200 | 126 |
| 603 | 20230705 | 092600 | 2917825400 | 34200 | 34200 | 34250 | 34200 | 66 |
| 604 | 20230705 | 092500 | 2915566250 | 34200 | 34250 | 34250 | 34200 | 338 |
| 605 | 20230705 | 092400 | 2903991650 | 34250 | 34250 | 34250 | 34200 | 706 |
| 606 | 20230705 | 092300 | 2879813600 | 34250 | 34300 | 34300 | 34200 | 625 |
| 607 | 20230705 | 092200 | 2858407100 | 34250 | 34300 | 34300 | 34250 | 220 |
| 608 | 20230705 | 092100 | 2850863200 | 34300 | 34250 | 34300 | 34200 | 5407 |
| 609 | 20230705 | 092000 | 2665744600 | 34200 | 34200 | 34250 | 34200 | 246 |
| 610 | 20230705 | 091900 | 2657322350 | 34200 | 34250 | 34250 | 34200 | 106 |
| 611 | 20230705 | 091800 | 2653694850 | 34200 | 34250 | 34350 | 34150 | 13171 |
| 612 | 20230705 | 091700 | 2203071500 | 34250 | 34200 | 34250 | 34200 | 985 |
| 613 | 20230705 | 091600 | 2169377850 | 34200 | 34200 | 34250 | 34200 | 326 |
| 614 | 20230705 | 091500 | 2158224150 | 34200 | 34200 | 34250 | 34200 | 1065 |
| 615 | 20230705 | 091400 | 2121778950 | 34250 | 34300 | 34300 | 34200 | 4653 |
| 616 | 20230705 | 091300 | 1962415400 | 34300 | 34250 | 34300 | 34250 | 2053 |
| 617 | 20230705 | 091200 | 1892071600 | 34250 | 34300 | 34300 | 34250 | 1586 |
| 618 | 20230705 | 091100 | 1837746750 | 34300 | 34350 | 34350 | 34300 | 126 |
| 619 | 20230705 | 091000 | 1833423350 | 34350 | 34350 | 34400 | 34300 | 7396 |
| 620 | 20230705 | 090900 | 1579547500 | 34350 | 34350 | 34400 | 34300 | 3199 |
| 621 | 20230705 | 090800 | 1469771750 | 34350 | 34350 | 34350 | 34350 | 1882 |
| 622 | 20230705 | 090700 | 1405125050 | 34350 | 34400 | 34400 | 34350 | 524 |
| 623 | 20230705 | 090600 | 1387105350 | 34350 | 34350 | 34400 | 34350 | 421 |
| 624 | 20230705 | 090500 | 1372624800 | 34400 | 34400 | 34450 | 34400 | 8120 |
| 625 | 20230705 | 090400 | 1093296550 | 34400 | 34400 | 34450 | 34400 | 5666 |
| 626 | 20230705 | 090300 | 898353300 | 34450 | 34400 | 34450 | 34400 | 2982 |
| 627 | 20230705 | 090200 | 795716200 | 34400 | 34300 | 34400 | 34300 | 5761 |
| 628 | 20230705 | 090100 | 597876550 | 34300 | 34150 | 34300 | 34150 | 7461 |
| 629 | 20230705 | 090000 | 342784700 | 34150 | 34150 | 34200 | 34100 | 10037 |