34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 192100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 14816 |
| 3 | 20230706 | 192000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20230706 | 191900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20230706 | 191800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20230706 | 191700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20230706 | 191600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20230706 | 191500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20230706 | 191400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20230706 | 191300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20230706 | 191200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20230706 | 191100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20230706 | 191000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20230706 | 190900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20230706 | 190800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20230706 | 190700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20230706 | 190600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20230706 | 190500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20230706 | 190400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20230706 | 190300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20230706 | 190200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20230706 | 190100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20230706 | 190000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20230706 | 185900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20230706 | 185800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20230706 | 185700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20230706 | 185600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20230706 | 185500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20230706 | 185400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20230706 | 185300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20230706 | 185200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20230706 | 185100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 14816 |
| 33 | 20230706 | 185000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20230706 | 184900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20230706 | 184800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20230706 | 184700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20230706 | 184600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20230706 | 184500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20230706 | 184400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20230706 | 184300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20230706 | 184200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20230706 | 184100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20230706 | 184000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20230706 | 183900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20230706 | 183800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20230706 | 183700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20230706 | 183600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20230706 | 183500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20230706 | 183400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20230706 | 183300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20230706 | 183200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20230706 | 183100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20230706 | 183000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20230706 | 182900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20230706 | 182800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20230706 | 182700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20230706 | 182600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20230706 | 182500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20230706 | 182400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20230706 | 182300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20230706 | 182200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20230706 | 182100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 14816 |
| 63 | 20230706 | 182000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20230706 | 181900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20230706 | 181800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20230706 | 181700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20230706 | 181600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20230706 | 181500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20230706 | 181400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20230706 | 181300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20230706 | 181200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20230706 | 181100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20230706 | 181000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20230706 | 180900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20230706 | 180800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20230706 | 180700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20230706 | 180600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20230706 | 180500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20230706 | 180400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20230706 | 180300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20230706 | 180200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20230706 | 180100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20230706 | 180000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20230706 | 175900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20230706 | 175800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20230706 | 175700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20230706 | 175600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20230706 | 175500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20230706 | 175400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20230706 | 175300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20230706 | 175200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20230706 | 175100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 14816 |
| 93 | 20230706 | 175000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20230706 | 174900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20230706 | 174800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20230706 | 174700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20230706 | 174600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20230706 | 174500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20230706 | 174400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20230706 | 174300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20230706 | 174200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20230706 | 174100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20230706 | 174000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20230706 | 173900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20230706 | 173800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20230706 | 173700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20230706 | 173600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20230706 | 173500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20230706 | 173400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20230706 | 173300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20230706 | 173200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20230706 | 173100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20230706 | 173000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20230706 | 172900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20230706 | 172800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20230706 | 172700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20230706 | 172600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20230706 | 172500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20230706 | 172400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20230706 | 172300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20230706 | 172200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20230706 | 172100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 14816 |
| 123 | 20230706 | 172000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20230706 | 171900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20230706 | 171800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20230706 | 171700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20230706 | 171600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20230706 | 171500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20230706 | 171400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20230706 | 171300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20230706 | 171200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20230706 | 171100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20230706 | 171000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20230706 | 170900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20230706 | 170800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20230706 | 170700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20230706 | 170600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20230706 | 170500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20230706 | 170400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20230706 | 170300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20230706 | 170200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20230706 | 170100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20230706 | 170000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20230706 | 165900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20230706 | 165800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20230706 | 165700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20230706 | 165600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20230706 | 165500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20230706 | 165400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20230706 | 165300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20230706 | 165200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20230706 | 165100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 14816 |
| 153 | 20230706 | 165000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20230706 | 164900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20230706 | 164800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20230706 | 164700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20230706 | 164600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20230706 | 164500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20230706 | 164400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20230706 | 164300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20230706 | 164200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20230706 | 164100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20230706 | 164000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20230706 | 163900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20230706 | 163800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20230706 | 163700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20230706 | 163600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20230706 | 163500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20230706 | 163400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20230706 | 163300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20230706 | 163200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20230706 | 163100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20230706 | 163000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20230706 | 162900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20230706 | 162800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20230706 | 162700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20230706 | 162600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20230706 | 162500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20230706 | 162400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20230706 | 162300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20230706 | 162200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20230706 | 162100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 14816 |
| 183 | 20230706 | 162000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20230706 | 161900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20230706 | 161800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20230706 | 161700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20230706 | 161600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20230706 | 161500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20230706 | 161400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20230706 | 161300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20230706 | 161200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20230706 | 161100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20230706 | 161000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20230706 | 160900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20230706 | 160800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20230706 | 160700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20230706 | 160600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20230706 | 160500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20230706 | 160400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20230706 | 160300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20230706 | 160200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20230706 | 160100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20230706 | 160000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20230706 | 155900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20230706 | 155800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20230706 | 155700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20230706 | 155600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20230706 | 155500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20230706 | 155400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20230706 | 155300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20230706 | 155200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20230706 | 155100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 14816 |
| 213 | 20230706 | 155000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20230706 | 154900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20230706 | 154800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20230706 | 154700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20230706 | 154600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20230706 | 154500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20230706 | 154400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20230706 | 154300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20230706 | 154200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20230706 | 154100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20230706 | 154000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20230706 | 153900 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20230706 | 153800 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20230706 | 153700 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20230706 | 153600 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20230706 | 153500 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20230706 | 153400 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 230 | 20230706 | 153300 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 231 | 20230706 | 153200 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 232 | 20230706 | 153100 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 233 | 20230706 | 153000 | 14801060950 | 23750 | 23750 | 23750 | 23750 | 14816 |
| 234 | 20230706 | 152900 | 14449180950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 235 | 20230706 | 152800 | 14449180950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 236 | 20230706 | 152700 | 14449180950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 237 | 20230706 | 152600 | 14449180950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 238 | 20230706 | 152500 | 14449180950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 239 | 20230706 | 152400 | 14449180950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 240 | 20230706 | 152300 | 14449180950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 241 | 20230706 | 152200 | 14449180950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 242 | 20230706 | 152100 | 14449180950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 243 | 20230706 | 152000 | 14449180950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 244 | 20230706 | 151900 | 14449180950 | 23750 | 23800 | 23800 | 23700 | 5279 |
| 245 | 20230706 | 151800 | 14323794100 | 23750 | 23800 | 23800 | 23750 | 2574 |
| 246 | 20230706 | 151700 | 14262659500 | 23800 | 23800 | 23850 | 23750 | 5206 |
| 247 | 20230706 | 151600 | 14138828800 | 23800 | 23850 | 23850 | 23800 | 2863 |
| 248 | 20230706 | 151500 | 14070678800 | 23850 | 23850 | 23900 | 23800 | 1515 |
| 249 | 20230706 | 151400 | 14034553500 | 23900 | 23900 | 23900 | 23850 | 2040 |
| 250 | 20230706 | 151300 | 13985868450 | 23900 | 23900 | 23950 | 23900 | 2294 |
| 251 | 20230706 | 151200 | 13931029300 | 23950 | 23850 | 23950 | 23850 | 1062 |
| 252 | 20230706 | 151100 | 13905664250 | 23900 | 23900 | 23950 | 23900 | 2154 |
| 253 | 20230706 | 151000 | 13854175900 | 23950 | 23750 | 23950 | 23750 | 10552 |
| 254 | 20230706 | 150900 | 13602764250 | 23700 | 23700 | 23750 | 23700 | 2216 |
| 255 | 20230706 | 150800 | 13550240750 | 23700 | 23700 | 23750 | 23700 | 2381 |
| 256 | 20230706 | 150700 | 13493795550 | 23700 | 23750 | 23750 | 23700 | 1327 |
| 257 | 20230706 | 150600 | 13462282050 | 23750 | 23800 | 23800 | 23750 | 1071 |
| 258 | 20230706 | 150500 | 13436826400 | 23750 | 23800 | 23800 | 23750 | 2118 |
| 259 | 20230706 | 150400 | 13386519850 | 23750 | 23700 | 23800 | 23650 | 7326 |
| 260 | 20230706 | 150300 | 13212747800 | 23700 | 23700 | 23800 | 23700 | 5331 |
| 261 | 20230706 | 150200 | 13086241200 | 23700 | 23750 | 23750 | 23650 | 3147 |
| 262 | 20230706 | 150100 | 13011664900 | 23750 | 23800 | 23850 | 23700 | 1589 |
| 263 | 20230706 | 150000 | 12973870850 | 23850 | 23800 | 23900 | 23750 | 4931 |
| 264 | 20230706 | 145900 | 12856373550 | 23800 | 23800 | 23800 | 23750 | 2342 |
| 265 | 20230706 | 145800 | 12800732900 | 23800 | 23800 | 23800 | 23700 | 1379 |
| 266 | 20230706 | 145700 | 12767951050 | 23800 | 23800 | 23850 | 23700 | 3731 |
| 267 | 20230706 | 145600 | 12679225650 | 23750 | 23800 | 23850 | 23750 | 1565 |
| 268 | 20230706 | 145500 | 12641977600 | 23800 | 23800 | 23900 | 23800 | 2951 |
| 269 | 20230706 | 145400 | 12571677100 | 23900 | 23800 | 23900 | 23800 | 1706 |
| 270 | 20230706 | 145300 | 12530989600 | 23800 | 23850 | 23900 | 23800 | 6324 |
| 271 | 20230706 | 145200 | 12380338900 | 23850 | 23900 | 23900 | 23550 | 23931 |
| 272 | 20230706 | 145100 | 11812028550 | 23850 | 23900 | 23900 | 23850 | 367 |
| 273 | 20230706 | 145000 | 11803266050 | 23900 | 23850 | 23900 | 23850 | 3529 |
| 274 | 20230706 | 144900 | 11719013100 | 23850 | 23900 | 23900 | 23850 | 843 |
| 275 | 20230706 | 144800 | 11698877900 | 23900 | 23950 | 23950 | 23900 | 4017 |
| 276 | 20230706 | 144700 | 11602863650 | 23900 | 23900 | 23950 | 23900 | 482 |
| 277 | 20230706 | 144600 | 11591340000 | 23900 | 23900 | 23950 | 23900 | 339 |
| 278 | 20230706 | 144500 | 11583229450 | 23950 | 23950 | 23950 | 23950 | 444 |
| 279 | 20230706 | 144400 | 11572595650 | 23950 | 23900 | 24000 | 23900 | 3427 |
| 280 | 20230706 | 144300 | 11490608050 | 23850 | 23900 | 23900 | 23850 | 618 |
| 281 | 20230706 | 144200 | 11475855000 | 23950 | 23900 | 23950 | 23900 | 2212 |
| 282 | 20230706 | 144100 | 11422979800 | 23900 | 23900 | 23950 | 23900 | 646 |
| 283 | 20230706 | 144000 | 11407536600 | 23950 | 23950 | 23950 | 23950 | 395 |
| 284 | 20230706 | 143900 | 11398076350 | 23900 | 23850 | 23900 | 23850 | 282 |
| 285 | 20230706 | 143800 | 11391345300 | 23900 | 23950 | 23950 | 23850 | 698 |
| 286 | 20230706 | 143700 | 11374661500 | 23900 | 23900 | 23950 | 23900 | 4625 |
| 287 | 20230706 | 143600 | 11264119500 | 23900 | 23950 | 23950 | 23900 | 1964 |
| 288 | 20230706 | 143500 | 11217082100 | 23900 | 23950 | 23950 | 23900 | 423 |
| 289 | 20230706 | 143400 | 11206964550 | 23950 | 23900 | 23950 | 23900 | 2075 |
| 290 | 20230706 | 143300 | 11157356400 | 23950 | 23950 | 23950 | 23950 | 352 |
| 291 | 20230706 | 143200 | 11148926000 | 23900 | 23950 | 23950 | 23900 | 452 |
| 292 | 20230706 | 143100 | 11138104950 | 23950 | 23950 | 23950 | 23900 | 606 |
| 293 | 20230706 | 143000 | 11123596200 | 23950 | 24000 | 24000 | 23900 | 4671 |
| 294 | 20230706 | 142900 | 11011717100 | 24000 | 23950 | 24000 | 23950 | 811 |
| 295 | 20230706 | 142800 | 10992285500 | 23950 | 24000 | 24000 | 23950 | 144 |
| 296 | 20230706 | 142700 | 10988832000 | 24000 | 23950 | 24000 | 23950 | 196 |
| 297 | 20230706 | 142600 | 10984129000 | 23950 | 24000 | 24000 | 23950 | 761 |
| 298 | 20230706 | 142500 | 10965897800 | 24000 | 23950 | 24000 | 23950 | 304 |
| 299 | 20230706 | 142400 | 10958611200 | 23950 | 24050 | 24050 | 23950 | 1818 |
| 300 | 20230706 | 142300 | 10914985150 | 24000 | 24050 | 24050 | 24000 | 123 |
| 301 | 20230706 | 142200 | 10912028150 | 24050 | 24000 | 24050 | 24000 | 567 |
| 302 | 20230706 | 142100 | 10898415150 | 24000 | 24050 | 24050 | 24000 | 312 |
| 303 | 20230706 | 142000 | 10890920200 | 24050 | 24050 | 24050 | 24000 | 1015 |
| 304 | 20230706 | 141900 | 10866532800 | 24050 | 24100 | 24100 | 24000 | 1833 |
| 305 | 20230706 | 141800 | 10822452400 | 24100 | 24050 | 24100 | 24050 | 24 |
| 306 | 20230706 | 141700 | 10821874600 | 24050 | 24050 | 24100 | 24050 | 966 |
| 307 | 20230706 | 141600 | 10798636750 | 24050 | 24050 | 24050 | 24050 | 510 |
| 308 | 20230706 | 141500 | 10786371250 | 24100 | 24050 | 24100 | 24050 | 3123 |
| 309 | 20230706 | 141400 | 10711262700 | 24050 | 24050 | 24050 | 24000 | 102 |
| 310 | 20230706 | 141300 | 10708810350 | 24050 | 24050 | 24050 | 24050 | 125 |
| 311 | 20230706 | 141200 | 10705804100 | 24000 | 24050 | 24050 | 24000 | 399 |
| 312 | 20230706 | 141100 | 10696223800 | 24050 | 24050 | 24050 | 24050 | 519 |
| 313 | 20230706 | 141000 | 10683741850 | 24050 | 24050 | 24050 | 24050 | 488 |
| 314 | 20230706 | 140900 | 10672005450 | 24100 | 24100 | 24100 | 24100 | 261 |
| 315 | 20230706 | 140800 | 10665715350 | 24050 | 24100 | 24100 | 24050 | 440 |
| 316 | 20230706 | 140700 | 10655133050 | 24100 | 24050 | 24100 | 24050 | 25 |
| 317 | 20230706 | 140600 | 10654531000 | 24050 | 24050 | 24050 | 24050 | 152 |
| 318 | 20230706 | 140500 | 10650875400 | 24050 | 24050 | 24050 | 24050 | 23 |
| 319 | 20230706 | 140400 | 10650322250 | 24050 | 24000 | 24100 | 24000 | 327 |
| 320 | 20230706 | 140300 | 10642459950 | 24100 | 24000 | 24100 | 24000 | 265 |
| 321 | 20230706 | 140200 | 10636076650 | 24000 | 24100 | 24100 | 24000 | 635 |
| 322 | 20230706 | 140100 | 10620805600 | 24100 | 24100 | 24150 | 24050 | 1835 |
| 323 | 20230706 | 140000 | 10576532000 | 24100 | 24000 | 24100 | 24000 | 3789 |
| 324 | 20230706 | 135900 | 10485263150 | 24050 | 24050 | 24050 | 23950 | 2252 |
| 325 | 20230706 | 135800 | 10431177950 | 24050 | 24050 | 24050 | 24000 | 2580 |
| 326 | 20230706 | 135700 | 10369248350 | 24000 | 24050 | 24100 | 24000 | 1208 |
| 327 | 20230706 | 135600 | 10340195400 | 24050 | 24050 | 24100 | 24050 | 230 |
| 328 | 20230706 | 135500 | 10334663200 | 24050 | 24100 | 24100 | 24050 | 787 |
| 329 | 20230706 | 135400 | 10315697400 | 24100 | 24050 | 24100 | 24050 | 694 |
| 330 | 20230706 | 135300 | 10298986950 | 24100 | 24100 | 24100 | 24050 | 916 |
| 331 | 20230706 | 135200 | 10276943500 | 24100 | 24100 | 24100 | 24050 | 291 |
| 332 | 20230706 | 135100 | 10269936450 | 24050 | 24100 | 24100 | 24050 | 534 |
| 333 | 20230706 | 135000 | 10257082200 | 24100 | 24100 | 24100 | 24050 | 189 |
| 334 | 20230706 | 134900 | 10252527550 | 24100 | 24050 | 24100 | 24050 | 297 |
| 335 | 20230706 | 134800 | 10245375850 | 24050 | 24050 | 24050 | 24000 | 864 |
| 336 | 20230706 | 134700 | 10224615400 | 24050 | 24050 | 24100 | 24050 | 705 |
| 337 | 20230706 | 134600 | 10207659750 | 24050 | 24050 | 24100 | 24050 | 374 |
| 338 | 20230706 | 134500 | 10198664450 | 24050 | 24050 | 24050 | 24000 | 1517 |
| 339 | 20230706 | 134400 | 10162181550 | 24050 | 24050 | 24050 | 24000 | 2680 |
| 340 | 20230706 | 134300 | 10097745050 | 24000 | 24000 | 24050 | 24000 | 979 |
| 341 | 20230706 | 134200 | 10074248300 | 24000 | 24000 | 24000 | 24000 | 130 |
| 342 | 20230706 | 134100 | 10071128300 | 24000 | 24050 | 24050 | 24000 | 977 |
| 343 | 20230706 | 134000 | 10047677150 | 24050 | 24050 | 24050 | 24000 | 949 |
| 344 | 20230706 | 133900 | 10024890600 | 24050 | 24050 | 24050 | 24050 | 2028 |
| 345 | 20230706 | 133800 | 9976117200 | 24050 | 24050 | 24050 | 24000 | 268 |
| 346 | 20230706 | 133700 | 9969672550 | 24000 | 24000 | 24050 | 24000 | 475 |
| 347 | 20230706 | 133600 | 9958271900 | 24000 | 24050 | 24050 | 24000 | 359 |
| 348 | 20230706 | 133500 | 9949650750 | 24050 | 24050 | 24050 | 24000 | 179 |
| 349 | 20230706 | 133400 | 9945348300 | 24000 | 24000 | 24000 | 23950 | 1183 |
| 350 | 20230706 | 133300 | 9916956350 | 24000 | 24000 | 24000 | 23950 | 141 |
| 351 | 20230706 | 133200 | 9913572850 | 23950 | 23950 | 24000 | 23950 | 280 |
| 352 | 20230706 | 133100 | 9906865850 | 24000 | 24000 | 24000 | 24000 | 126 |
| 353 | 20230706 | 133000 | 9903841850 | 24000 | 24000 | 24050 | 24000 | 608 |
| 354 | 20230706 | 132900 | 9889249600 | 24000 | 24050 | 24050 | 24000 | 253 |
| 355 | 20230706 | 132800 | 9883170450 | 24050 | 24100 | 24100 | 24050 | 701 |
| 356 | 20230706 | 132700 | 9866296250 | 24100 | 24100 | 24100 | 24050 | 600 |
| 357 | 20230706 | 132600 | 9851856200 | 24100 | 24000 | 24100 | 24000 | 1604 |
| 358 | 20230706 | 132500 | 9813294600 | 24050 | 24050 | 24050 | 24050 | 186 |
| 359 | 20230706 | 132400 | 9808821300 | 24000 | 24000 | 24050 | 23900 | 1551 |
| 360 | 20230706 | 132300 | 9771592100 | 24000 | 24000 | 24000 | 23950 | 1262 |
| 361 | 20230706 | 132200 | 9741361350 | 23950 | 24000 | 24050 | 23950 | 407 |
| 362 | 20230706 | 132100 | 9731589200 | 24000 | 23950 | 24000 | 23950 | 2172 |
| 363 | 20230706 | 132000 | 9679470100 | 24000 | 23900 | 24000 | 23900 | 1188 |
| 364 | 20230706 | 131900 | 9651023200 | 23950 | 23950 | 23950 | 23900 | 2076 |
| 365 | 20230706 | 131800 | 9601386450 | 23950 | 23900 | 23950 | 23900 | 415 |
| 366 | 20230706 | 131700 | 9591464600 | 23950 | 23950 | 23950 | 23900 | 109 |
| 367 | 20230706 | 131600 | 9588854100 | 23950 | 24000 | 24000 | 23950 | 674 |
| 368 | 20230706 | 131500 | 9572710850 | 24000 | 23950 | 24000 | 23900 | 5374 |
| 369 | 20230706 | 131400 | 9444118400 | 24000 | 24000 | 24050 | 23900 | 3805 |
| 370 | 20230706 | 131300 | 9353062400 | 23950 | 23950 | 24000 | 23900 | 2316 |
| 371 | 20230706 | 131200 | 9297582000 | 24000 | 23950 | 24100 | 23900 | 9504 |
| 372 | 20230706 | 131100 | 9069793400 | 23950 | 24000 | 24050 | 23950 | 8707 |
| 373 | 20230706 | 131000 | 8860952750 | 24000 | 24050 | 24100 | 24000 | 4126 |
| 374 | 20230706 | 130900 | 8761797800 | 24100 | 24100 | 24100 | 24050 | 2075 |
| 375 | 20230706 | 130800 | 8711887850 | 24100 | 24100 | 24100 | 24050 | 386 |
| 376 | 20230706 | 130700 | 8702591250 | 24100 | 24100 | 24100 | 24050 | 1789 |
| 377 | 20230706 | 130600 | 8659476400 | 24100 | 24150 | 24150 | 24050 | 1562 |
| 378 | 20230706 | 130500 | 8621830450 | 24100 | 24100 | 24100 | 24100 | 120 |
| 379 | 20230706 | 130400 | 8618938450 | 24100 | 24150 | 24150 | 24100 | 422 |
| 380 | 20230706 | 130300 | 8608750150 | 24150 | 24150 | 24150 | 24100 | 212 |
| 381 | 20230706 | 130200 | 8603639900 | 24150 | 24100 | 24150 | 24100 | 569 |
| 382 | 20230706 | 130100 | 8589899550 | 24100 | 24200 | 24200 | 24100 | 37 |
| 383 | 20230706 | 130000 | 8589006200 | 24200 | 24100 | 24200 | 24050 | 989 |
| 384 | 20230706 | 125900 | 8565144150 | 24100 | 24100 | 24150 | 24050 | 1781 |
| 385 | 20230706 | 125800 | 8522248150 | 24050 | 24150 | 24150 | 24050 | 942 |
| 386 | 20230706 | 125700 | 8499557850 | 24150 | 24150 | 24150 | 24050 | 3477 |
| 387 | 20230706 | 125600 | 8415871600 | 24150 | 24150 | 24150 | 24150 | 556 |
| 388 | 20230706 | 125500 | 8402444200 | 24150 | 24150 | 24150 | 24050 | 3314 |
| 389 | 20230706 | 125400 | 8322597250 | 24150 | 24200 | 24200 | 24150 | 1583 |
| 390 | 20230706 | 125300 | 8284365500 | 24200 | 24200 | 24200 | 24200 | 172 |
| 391 | 20230706 | 125200 | 8280203100 | 24200 | 24200 | 24250 | 24150 | 876 |
| 392 | 20230706 | 125100 | 8259010750 | 24200 | 24150 | 24200 | 24150 | 566 |
| 393 | 20230706 | 125000 | 8245322600 | 24150 | 24200 | 24200 | 24150 | 200 |
| 394 | 20230706 | 124900 | 8240485700 | 24200 | 24250 | 24250 | 24150 | 3620 |
| 395 | 20230706 | 124800 | 8152751550 | 24250 | 24300 | 24300 | 24250 | 17 |
| 396 | 20230706 | 124700 | 8152338950 | 24250 | 24250 | 24300 | 24250 | 2330 |
| 397 | 20230706 | 124600 | 8095836150 | 24300 | 24250 | 24300 | 24250 | 3674 |
| 398 | 20230706 | 124500 | 8006735650 | 24300 | 24250 | 24300 | 24250 | 114 |
| 399 | 20230706 | 124400 | 8003965950 | 24250 | 24350 | 24350 | 24250 | 3253 |
| 400 | 20230706 | 124300 | 7924907100 | 24350 | 24300 | 24350 | 24300 | 1986 |
| 401 | 20230706 | 124200 | 7876646800 | 24300 | 24200 | 24300 | 24200 | 585 |
| 402 | 20230706 | 124100 | 7862453200 | 24200 | 24300 | 24350 | 24200 | 2235 |
| 403 | 20230706 | 124000 | 7808153650 | 24250 | 24300 | 24300 | 24250 | 2203 |
| 404 | 20230706 | 123900 | 7754630300 | 24300 | 24250 | 24300 | 24250 | 168 |
| 405 | 20230706 | 123800 | 7750556250 | 24250 | 24250 | 24250 | 24200 | 2214 |
| 406 | 20230706 | 123700 | 7696867350 | 24200 | 24200 | 24200 | 24200 | 2704 |
| 407 | 20230706 | 123600 | 7631430550 | 24200 | 24200 | 24200 | 24200 | 1660 |
| 408 | 20230706 | 123500 | 7591258550 | 24200 | 24200 | 24250 | 24200 | 1342 |
| 409 | 20230706 | 123400 | 7558779700 | 24250 | 24250 | 24250 | 24150 | 4096 |
| 410 | 20230706 | 123300 | 7459537700 | 24300 | 24300 | 24300 | 24250 | 1411 |
| 411 | 20230706 | 123200 | 7425252150 | 24250 | 24200 | 24300 | 24200 | 3316 |
| 412 | 20230706 | 123100 | 7344802450 | 24200 | 24200 | 24200 | 24200 | 619 |
| 413 | 20230706 | 123000 | 7329822650 | 24200 | 24200 | 24200 | 24200 | 2416 |
| 414 | 20230706 | 122900 | 7271355450 | 24200 | 24150 | 24200 | 24150 | 327 |
| 415 | 20230706 | 122800 | 7263455200 | 24150 | 24100 | 24150 | 24100 | 1871 |
| 416 | 20230706 | 122700 | 7218277300 | 24150 | 24150 | 24150 | 24100 | 227 |
| 417 | 20230706 | 122600 | 7212805350 | 24150 | 24150 | 24150 | 24100 | 305 |
| 418 | 20230706 | 122500 | 7205452850 | 24100 | 24100 | 24150 | 24100 | 69 |
| 419 | 20230706 | 122400 | 7203788450 | 24100 | 24150 | 24150 | 24100 | 32 |
| 420 | 20230706 | 122300 | 7203016500 | 24100 | 24100 | 24100 | 24100 | 385 |
| 421 | 20230706 | 122200 | 7193738000 | 24150 | 24150 | 24150 | 24100 | 508 |
| 422 | 20230706 | 122100 | 7181471350 | 24150 | 24100 | 24150 | 24100 | 1840 |
| 423 | 20230706 | 122000 | 7137056150 | 24100 | 24150 | 24150 | 24050 | 710 |
| 424 | 20230706 | 121900 | 7119953450 | 24000 | 24100 | 24200 | 24000 | 5543 |
| 425 | 20230706 | 121800 | 6986566450 | 24100 | 24100 | 24100 | 24100 | 611 |
| 426 | 20230706 | 121700 | 6971841350 | 24150 | 24100 | 24150 | 24100 | 329 |
| 427 | 20230706 | 121600 | 6963911750 | 24100 | 24100 | 24150 | 24100 | 394 |
| 428 | 20230706 | 121500 | 6954415100 | 24150 | 24100 | 24150 | 24100 | 1174 |
| 429 | 20230706 | 121400 | 6926112400 | 24150 | 24100 | 24150 | 24100 | 1180 |
| 430 | 20230706 | 121300 | 6897673750 | 24100 | 24150 | 24150 | 24100 | 257 |
| 431 | 20230706 | 121200 | 6891467550 | 24200 | 24150 | 24200 | 24150 | 333 |
| 432 | 20230706 | 121100 | 6883423450 | 24150 | 24200 | 24200 | 24150 | 777 |
| 433 | 20230706 | 121000 | 6864658850 | 24150 | 24150 | 24200 | 24150 | 770 |
| 434 | 20230706 | 120900 | 6846048550 | 24150 | 24200 | 24200 | 24150 | 186 |
| 435 | 20230706 | 120800 | 6841556550 | 24200 | 24200 | 24200 | 24150 | 1006 |
| 436 | 20230706 | 120700 | 6817259900 | 24250 | 24200 | 24250 | 24200 | 900 |
| 437 | 20230706 | 120600 | 6795471200 | 24250 | 24300 | 24300 | 24200 | 1346 |
| 438 | 20230706 | 120500 | 6762875150 | 24300 | 24250 | 24300 | 24250 | 263 |
| 439 | 20230706 | 120400 | 6756496350 | 24250 | 24250 | 24300 | 24250 | 529 |
| 440 | 20230706 | 120300 | 6743668050 | 24250 | 24250 | 24250 | 24250 | 114 |
| 441 | 20230706 | 120200 | 6740903550 | 24250 | 24300 | 24300 | 24200 | 533 |
| 442 | 20230706 | 120100 | 6727982700 | 24300 | 24300 | 24300 | 24250 | 310 |
| 443 | 20230706 | 120000 | 6720463350 | 24250 | 24200 | 24250 | 24200 | 2713 |
| 444 | 20230706 | 115900 | 6654715050 | 24200 | 24150 | 24200 | 24150 | 246 |
| 445 | 20230706 | 115800 | 6648762700 | 24200 | 24150 | 24200 | 24150 | 152 |
| 446 | 20230706 | 115700 | 6645091850 | 24150 | 24200 | 24200 | 24050 | 1942 |
| 447 | 20230706 | 115600 | 6598238100 | 24200 | 24200 | 24200 | 24150 | 176 |
| 448 | 20230706 | 115500 | 6593986650 | 24200 | 24150 | 24200 | 24150 | 241 |
| 449 | 20230706 | 115400 | 6588154500 | 24200 | 24200 | 24200 | 24200 | 546 |
| 450 | 20230706 | 115300 | 6574941300 | 24200 | 24200 | 24250 | 24200 | 622 |
| 451 | 20230706 | 115200 | 6559888300 | 24250 | 24250 | 24250 | 24150 | 423 |
| 452 | 20230706 | 115100 | 6549670150 | 24250 | 24200 | 24250 | 24150 | 1207 |
| 453 | 20230706 | 115000 | 6520504600 | 24200 | 24150 | 24250 | 24000 | 1947 |
| 454 | 20230706 | 114900 | 6473491500 | 24150 | 24250 | 24300 | 23950 | 33203 |
| 455 | 20230706 | 114800 | 5675261550 | 24300 | 24250 | 24300 | 24150 | 728 |
| 456 | 20230706 | 114700 | 5657649250 | 24300 | 24250 | 24300 | 24250 | 480 |
| 457 | 20230706 | 114600 | 5646009150 | 24250 | 24200 | 24250 | 24150 | 3480 |
| 458 | 20230706 | 114500 | 5561901500 | 24200 | 24200 | 24250 | 24200 | 1458 |
| 459 | 20230706 | 114400 | 5526612750 | 24250 | 24200 | 24250 | 24200 | 625 |
| 460 | 20230706 | 114300 | 5511483550 | 24250 | 24250 | 24250 | 24200 | 2774 |
| 461 | 20230706 | 114200 | 5444307550 | 24250 | 24250 | 24300 | 24250 | 477 |
| 462 | 20230706 | 114100 | 5432739650 | 24300 | 24300 | 24300 | 24250 | 305 |
| 463 | 20230706 | 114000 | 5425330500 | 24350 | 24300 | 24350 | 24300 | 163 |
| 464 | 20230706 | 113900 | 5421369550 | 24300 | 24300 | 24350 | 24200 | 1098 |
| 465 | 20230706 | 113800 | 5394727350 | 24350 | 24350 | 24350 | 24300 | 144 |
| 466 | 20230706 | 113700 | 5391224700 | 24350 | 24250 | 24350 | 24150 | 7574 |
| 467 | 20230706 | 113600 | 5207555500 | 24250 | 24300 | 24300 | 24200 | 5804 |
| 468 | 20230706 | 113500 | 5067003650 | 24250 | 24350 | 24350 | 24250 | 1241 |
| 469 | 20230706 | 113400 | 5036893300 | 24350 | 24300 | 24350 | 24300 | 403 |
| 470 | 20230706 | 113300 | 5027096800 | 24350 | 24350 | 24350 | 24300 | 325 |
| 471 | 20230706 | 113200 | 5019193050 | 24300 | 24350 | 24350 | 24300 | 1192 |
| 472 | 20230706 | 113100 | 4990192000 | 24350 | 24300 | 24350 | 24250 | 840 |
| 473 | 20230706 | 113000 | 4969793300 | 24300 | 24250 | 24350 | 24250 | 1559 |
| 474 | 20230706 | 112900 | 4931909600 | 24300 | 24300 | 24350 | 24250 | 2361 |
| 475 | 20230706 | 112800 | 4874568350 | 24350 | 24350 | 24350 | 24300 | 560 |
| 476 | 20230706 | 112700 | 4860943150 | 24350 | 24350 | 24350 | 24350 | 605 |
| 477 | 20230706 | 112600 | 4846211400 | 24350 | 24350 | 24400 | 24300 | 729 |
| 478 | 20230706 | 112500 | 4828467500 | 24350 | 24350 | 24400 | 24300 | 652 |
| 479 | 20230706 | 112400 | 4812597900 | 24350 | 24400 | 24450 | 24350 | 627 |
| 480 | 20230706 | 112300 | 4797299750 | 24400 | 24300 | 24450 | 24300 | 4889 |
| 481 | 20230706 | 112200 | 4678155950 | 24300 | 24350 | 24350 | 24250 | 4345 |
| 482 | 20230706 | 112100 | 4572683900 | 24350 | 24350 | 24350 | 24300 | 741 |
| 483 | 20230706 | 112000 | 4554644300 | 24300 | 24350 | 24350 | 24300 | 1598 |
| 484 | 20230706 | 111900 | 4515791800 | 24300 | 24350 | 24400 | 24300 | 2069 |
| 485 | 20230706 | 111800 | 4465409400 | 24400 | 24400 | 24400 | 24350 | 387 |
| 486 | 20230706 | 111700 | 4455980950 | 24400 | 24400 | 24400 | 24400 | 550 |
| 487 | 20230706 | 111600 | 4442560950 | 24400 | 24450 | 24450 | 24400 | 2595 |
| 488 | 20230706 | 111500 | 4379217600 | 24450 | 24450 | 24500 | 24450 | 968 |
| 489 | 20230706 | 111400 | 4355549250 | 24450 | 24450 | 24450 | 24400 | 166 |
| 490 | 20230706 | 111300 | 4351492400 | 24450 | 24450 | 24450 | 24400 | 457 |
| 491 | 20230706 | 111200 | 4340333750 | 24450 | 24500 | 24500 | 24400 | 4817 |
| 492 | 20230706 | 111100 | 4222655550 | 24550 | 24500 | 24550 | 24500 | 255 |
| 493 | 20230706 | 111000 | 4216403850 | 24550 | 24500 | 24550 | 24500 | 808 |
| 494 | 20230706 | 110900 | 4196598100 | 24500 | 24450 | 24500 | 24450 | 374 |
| 495 | 20230706 | 110800 | 4187435150 | 24450 | 24500 | 24500 | 24450 | 1328 |
| 496 | 20230706 | 110700 | 4154965000 | 24450 | 24450 | 24500 | 24450 | 741 |
| 497 | 20230706 | 110600 | 4136838200 | 24450 | 24500 | 24500 | 24450 | 1767 |
| 498 | 20230706 | 110500 | 4093625700 | 24450 | 24500 | 24550 | 24450 | 358 |
| 499 | 20230706 | 110400 | 4084849900 | 24500 | 24450 | 24500 | 24450 | 1245 |
| 500 | 20230706 | 110300 | 4054372900 | 24450 | 24550 | 24550 | 24450 | 6342 |
| 501 | 20230706 | 110200 | 3899017050 | 24550 | 24650 | 24650 | 24500 | 7593 |
| 502 | 20230706 | 110100 | 3712455600 | 24650 | 24650 | 24650 | 24600 | 915 |
| 503 | 20230706 | 110000 | 3689935350 | 24650 | 24650 | 24650 | 24600 | 503 |
| 504 | 20230706 | 105900 | 3677545950 | 24650 | 24700 | 24700 | 24650 | 3818 |
| 505 | 20230706 | 105800 | 3583346900 | 24750 | 24750 | 24750 | 24750 | 32 |
| 506 | 20230706 | 105700 | 3582554900 | 24750 | 24750 | 24750 | 24750 | 53 |
| 507 | 20230706 | 105600 | 3581243150 | 24750 | 24750 | 24750 | 24750 | 145 |
| 508 | 20230706 | 105500 | 3577654400 | 24750 | 24700 | 24750 | 24700 | 583 |
| 509 | 20230706 | 105400 | 3563225200 | 24750 | 24800 | 24800 | 24700 | 481 |
| 510 | 20230706 | 105300 | 3551334650 | 24800 | 24750 | 24800 | 24750 | 328 |
| 511 | 20230706 | 105200 | 3543202000 | 24800 | 24750 | 24800 | 24700 | 491 |
| 512 | 20230706 | 105100 | 3531049750 | 24700 | 24750 | 24750 | 24700 | 53 |
| 513 | 20230706 | 105000 | 3529738250 | 24750 | 24750 | 24750 | 24700 | 46 |
| 514 | 20230706 | 104900 | 3528601450 | 24750 | 24750 | 24750 | 24700 | 161 |
| 515 | 20230706 | 104800 | 3524621700 | 24750 | 24750 | 24750 | 24700 | 63 |
| 516 | 20230706 | 104700 | 3523062500 | 24750 | 24750 | 24750 | 24700 | 377 |
| 517 | 20230706 | 104600 | 3513746300 | 24750 | 24700 | 24750 | 24700 | 457 |
| 518 | 20230706 | 104500 | 3502448300 | 24700 | 24700 | 24700 | 24700 | 478 |
| 519 | 20230706 | 104400 | 3490641700 | 24700 | 24650 | 24700 | 24650 | 438 |
| 520 | 20230706 | 104300 | 3479840000 | 24650 | 24650 | 24650 | 24650 | 1413 |
| 521 | 20230706 | 104200 | 3445009550 | 24650 | 24650 | 24650 | 24650 | 249 |
| 522 | 20230706 | 104100 | 3438871700 | 24700 | 24650 | 24700 | 24650 | 167 |
| 523 | 20230706 | 104000 | 3434754600 | 24700 | 24650 | 24700 | 24650 | 144 |
| 524 | 20230706 | 103900 | 3431199750 | 24700 | 24700 | 24700 | 24700 | 57 |
| 525 | 20230706 | 103800 | 3429791850 | 24700 | 24650 | 24750 | 24650 | 204 |
| 526 | 20230706 | 103700 | 3424761550 | 24650 | 24700 | 24750 | 24650 | 596 |
| 527 | 20230706 | 103600 | 3410046200 | 24700 | 24700 | 24700 | 24700 | 101 |
| 528 | 20230706 | 103500 | 3407551500 | 24750 | 24750 | 24750 | 24750 | 114 |
| 529 | 20230706 | 103400 | 3404730000 | 24750 | 24750 | 24750 | 24750 | 155 |
| 530 | 20230706 | 103300 | 3400893750 | 24750 | 24700 | 24750 | 24650 | 405 |
| 531 | 20230706 | 103200 | 3390908200 | 24700 | 24750 | 24750 | 24700 | 49 |
| 532 | 20230706 | 103100 | 3389695650 | 24750 | 24700 | 24750 | 24650 | 659 |
| 533 | 20230706 | 103000 | 3373418050 | 24700 | 24700 | 24700 | 24700 | 334 |
| 534 | 20230706 | 102900 | 3365168250 | 24700 | 24700 | 24700 | 24700 | 273 |
| 535 | 20230706 | 102800 | 3358425150 | 24700 | 24700 | 24700 | 24700 | 39 |
| 536 | 20230706 | 102700 | 3357461850 | 24650 | 24650 | 24700 | 24650 | 212 |
| 537 | 20230706 | 102600 | 3352235650 | 24700 | 24750 | 24750 | 24650 | 173 |
| 538 | 20230706 | 102500 | 3347959100 | 24750 | 24750 | 24750 | 24650 | 520 |
| 539 | 20230706 | 102400 | 3335114400 | 24750 | 24700 | 24750 | 24700 | 447 |
| 540 | 20230706 | 102300 | 3324068500 | 24700 | 24700 | 24700 | 24650 | 506 |
| 541 | 20230706 | 102200 | 3311575500 | 24650 | 24700 | 24700 | 24600 | 439 |
| 542 | 20230706 | 102100 | 3300767200 | 24700 | 24650 | 24700 | 24600 | 1133 |
| 543 | 20230706 | 102000 | 3272870750 | 24700 | 24700 | 24750 | 24650 | 558 |
| 544 | 20230706 | 101900 | 3259108950 | 24700 | 24700 | 24700 | 24600 | 598 |
| 545 | 20230706 | 101800 | 3244352850 | 24700 | 24600 | 24700 | 24600 | 833 |
| 546 | 20230706 | 101700 | 3223820350 | 24650 | 24600 | 24650 | 24600 | 541 |
| 547 | 20230706 | 101600 | 3210506450 | 24600 | 24600 | 24650 | 24600 | 2138 |
| 548 | 20230706 | 101500 | 3157902900 | 24600 | 24600 | 24600 | 24550 | 1173 |
| 549 | 20230706 | 101400 | 3129077550 | 24600 | 24550 | 24600 | 24550 | 1245 |
| 550 | 20230706 | 101300 | 3098506500 | 24550 | 24550 | 24600 | 24550 | 329 |
| 551 | 20230706 | 101200 | 3090417500 | 24550 | 24600 | 24600 | 24550 | 326 |
| 552 | 20230706 | 101100 | 3082413100 | 24550 | 24500 | 24600 | 24500 | 572 |
| 553 | 20230706 | 101000 | 3068374800 | 24550 | 24550 | 24600 | 24500 | 631 |
| 554 | 20230706 | 100900 | 3052884700 | 24550 | 24550 | 24600 | 24500 | 2506 |
| 555 | 20230706 | 100800 | 2991388650 | 24600 | 24600 | 24600 | 24550 | 510 |
| 556 | 20230706 | 100700 | 2978856950 | 24550 | 24600 | 24650 | 24550 | 754 |
| 557 | 20230706 | 100600 | 2960308550 | 24650 | 24550 | 24650 | 24550 | 899 |
| 558 | 20230706 | 100500 | 2938193600 | 24550 | 24550 | 24600 | 24550 | 5130 |
| 559 | 20230706 | 100400 | 2812247700 | 24600 | 24600 | 24600 | 24550 | 786 |
| 560 | 20230706 | 100300 | 2792914650 | 24600 | 24550 | 24600 | 24550 | 452 |
| 561 | 20230706 | 100200 | 2781816450 | 24600 | 24600 | 24600 | 24550 | 1257 |
| 562 | 20230706 | 100100 | 2750896100 | 24600 | 24650 | 24650 | 24600 | 130 |
| 563 | 20230706 | 100000 | 2747695850 | 24600 | 24600 | 24650 | 24600 | 322 |
| 564 | 20230706 | 095900 | 2739768600 | 24600 | 24600 | 24600 | 24550 | 1530 |
| 565 | 20230706 | 095800 | 2702139000 | 24550 | 24650 | 24650 | 24550 | 2013 |
| 566 | 20230706 | 095700 | 2652616150 | 24600 | 24700 | 24700 | 24600 | 1916 |
| 567 | 20230706 | 095600 | 2605410800 | 24700 | 24650 | 24700 | 24650 | 687 |
| 568 | 20230706 | 095500 | 2588459850 | 24650 | 24650 | 24700 | 24650 | 1396 |
| 569 | 20230706 | 095400 | 2554003550 | 24700 | 24700 | 24700 | 24650 | 476 |
| 570 | 20230706 | 095300 | 2542260100 | 24700 | 24700 | 24700 | 24700 | 154 |
| 571 | 20230706 | 095200 | 2538456300 | 24700 | 24700 | 24700 | 24700 | 736 |
| 572 | 20230706 | 095100 | 2520277100 | 24700 | 24800 | 24800 | 24700 | 1723 |
| 573 | 20230706 | 095000 | 2477633150 | 24750 | 24800 | 24800 | 24750 | 246 |
| 574 | 20230706 | 094900 | 2471539650 | 24800 | 24800 | 24800 | 24800 | 172 |
| 575 | 20230706 | 094800 | 2467274050 | 24750 | 24700 | 24800 | 24700 | 89 |
| 576 | 20230706 | 094700 | 2465074650 | 24800 | 24750 | 24800 | 24700 | 469 |
| 577 | 20230706 | 094600 | 2453461950 | 24750 | 24750 | 24800 | 24750 | 671 |
| 578 | 20230706 | 094500 | 2436849650 | 24750 | 24750 | 24750 | 24750 | 53 |
| 579 | 20230706 | 094400 | 2435537900 | 24700 | 24700 | 24700 | 24700 | 248 |
| 580 | 20230706 | 094300 | 2429412300 | 24700 | 24700 | 24700 | 24700 | 491 |
| 581 | 20230706 | 094200 | 2417284600 | 24700 | 24650 | 24700 | 24650 | 639 |
| 582 | 20230706 | 094100 | 2401508500 | 24650 | 24750 | 24750 | 24650 | 1155 |
| 583 | 20230706 | 094000 | 2372982000 | 24750 | 24800 | 24800 | 24750 | 623 |
| 584 | 20230706 | 093900 | 2357562600 | 24750 | 24750 | 24800 | 24750 | 365 |
| 585 | 20230706 | 093800 | 2348527750 | 24800 | 24800 | 24800 | 24750 | 516 |
| 586 | 20230706 | 093700 | 2335740950 | 24800 | 24850 | 24850 | 24750 | 1254 |
| 587 | 20230706 | 093600 | 2304665150 | 24800 | 24850 | 24850 | 24800 | 658 |
| 588 | 20230706 | 093500 | 2288345800 | 24850 | 24900 | 24900 | 24800 | 724 |
| 589 | 20230706 | 093400 | 2270347950 | 24900 | 24950 | 24950 | 24900 | 3155 |
| 590 | 20230706 | 093300 | 2191674400 | 24900 | 24900 | 24950 | 24900 | 889 |
| 591 | 20230706 | 093200 | 2169532800 | 24850 | 24750 | 24900 | 24750 | 1385 |
| 592 | 20230706 | 093100 | 2135161600 | 24800 | 24700 | 24800 | 24700 | 1071 |
| 593 | 20230706 | 093000 | 2108626600 | 24700 | 24600 | 24750 | 24550 | 1867 |
| 594 | 20230706 | 092900 | 2062556400 | 24500 | 24650 | 24650 | 24500 | 534 |
| 595 | 20230706 | 092800 | 2049435550 | 24600 | 24600 | 24650 | 24550 | 4694 |
| 596 | 20230706 | 092700 | 1934081500 | 24650 | 24600 | 24650 | 24600 | 734 |
| 597 | 20230706 | 092600 | 1916024250 | 24600 | 24600 | 24650 | 24600 | 2655 |
| 598 | 20230706 | 092500 | 1850709750 | 24600 | 24650 | 24650 | 24600 | 503 |
| 599 | 20230706 | 092400 | 1838335100 | 24600 | 24700 | 24700 | 24600 | 1848 |
| 600 | 20230706 | 092300 | 1792837100 | 24700 | 24750 | 24750 | 24650 | 2877 |
| 601 | 20230706 | 092200 | 1721856700 | 24650 | 24600 | 24700 | 24600 | 595 |
| 602 | 20230706 | 092100 | 1707174650 | 24600 | 24650 | 24700 | 24600 | 1516 |
| 603 | 20230706 | 092000 | 1669829950 | 24700 | 24700 | 24700 | 24650 | 1450 |
| 604 | 20230706 | 091900 | 1634021500 | 24650 | 24650 | 24700 | 24650 | 99 |
| 605 | 20230706 | 091800 | 1631580050 | 24700 | 24600 | 24700 | 24550 | 825 |
| 606 | 20230706 | 091700 | 1611259700 | 24700 | 24600 | 24700 | 24550 | 2706 |
| 607 | 20230706 | 091600 | 1544685800 | 24650 | 24750 | 24750 | 24650 | 1640 |
| 608 | 20230706 | 091500 | 1504202700 | 24700 | 24600 | 24750 | 24550 | 1992 |
| 609 | 20230706 | 091400 | 1454992400 | 24550 | 24650 | 24650 | 24550 | 1313 |
| 610 | 20230706 | 091300 | 1422701800 | 24600 | 24650 | 24700 | 24600 | 4043 |
| 611 | 20230706 | 091200 | 1323120400 | 24600 | 24600 | 24600 | 24550 | 3882 |
| 612 | 20230706 | 091100 | 1227665850 | 24600 | 24600 | 24650 | 24600 | 822 |
| 613 | 20230706 | 091000 | 1207444450 | 24650 | 24700 | 24700 | 24650 | 1629 |
| 614 | 20230706 | 090900 | 1167270200 | 24650 | 24600 | 24650 | 24550 | 3152 |
| 615 | 20230706 | 090800 | 1089651750 | 24600 | 24650 | 24650 | 24550 | 4392 |
| 616 | 20230706 | 090700 | 981550300 | 24650 | 24650 | 24700 | 24650 | 1009 |
| 617 | 20230706 | 090600 | 956662400 | 24700 | 24600 | 24700 | 24550 | 3784 |
| 618 | 20230706 | 090500 | 863433500 | 24550 | 24800 | 24800 | 24550 | 6546 |
| 619 | 20230706 | 090400 | 701726750 | 24800 | 25000 | 25000 | 24750 | 2210 |
| 620 | 20230706 | 090300 | 646837900 | 24950 | 25000 | 25050 | 24900 | 4163 |
| 621 | 20230706 | 090200 | 542877550 | 25000 | 25050 | 25100 | 24950 | 4661 |
| 622 | 20230706 | 090100 | 426267800 | 25000 | 24750 | 25000 | 24700 | 6464 |
| 623 | 20230706 | 090000 | 265341300 | 24650 | 24950 | 24950 | 24650 | 10493 |