33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 192200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 4862 |
| 3 | 20230706 | 192100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 4 | 20230706 | 192000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 5 | 20230706 | 191900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 6 | 20230706 | 191800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 7 | 20230706 | 191700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 8 | 20230706 | 191600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 9 | 20230706 | 191500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 10 | 20230706 | 191400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 11 | 20230706 | 191300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 12 | 20230706 | 191200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 13 | 20230706 | 191100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 14 | 20230706 | 191000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 15 | 20230706 | 190900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 16 | 20230706 | 190800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 17 | 20230706 | 190700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 18 | 20230706 | 190600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 19 | 20230706 | 190500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 20 | 20230706 | 190400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 21 | 20230706 | 190300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 22 | 20230706 | 190200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 23 | 20230706 | 190100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 24 | 20230706 | 190000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 25 | 20230706 | 185900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 26 | 20230706 | 185800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 27 | 20230706 | 185700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 28 | 20230706 | 185600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 29 | 20230706 | 185500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 30 | 20230706 | 185400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 31 | 20230706 | 185300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 32 | 20230706 | 185200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 4862 |
| 33 | 20230706 | 185100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 34 | 20230706 | 185000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 35 | 20230706 | 184900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 36 | 20230706 | 184800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 37 | 20230706 | 184700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 38 | 20230706 | 184600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 39 | 20230706 | 184500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 40 | 20230706 | 184400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 41 | 20230706 | 184300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 42 | 20230706 | 184200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 43 | 20230706 | 184100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 44 | 20230706 | 184000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 45 | 20230706 | 183900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 46 | 20230706 | 183800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 47 | 20230706 | 183700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 48 | 20230706 | 183600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 49 | 20230706 | 183500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 50 | 20230706 | 183400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 51 | 20230706 | 183300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 52 | 20230706 | 183200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 53 | 20230706 | 183100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 54 | 20230706 | 183000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 55 | 20230706 | 182900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 56 | 20230706 | 182800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 57 | 20230706 | 182700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 58 | 20230706 | 182600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 59 | 20230706 | 182500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 60 | 20230706 | 182400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 61 | 20230706 | 182300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 62 | 20230706 | 182200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 4862 |
| 63 | 20230706 | 182100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 64 | 20230706 | 182000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 65 | 20230706 | 181900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 66 | 20230706 | 181800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 67 | 20230706 | 181700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 68 | 20230706 | 181600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 69 | 20230706 | 181500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 70 | 20230706 | 181400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 71 | 20230706 | 181300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 72 | 20230706 | 181200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 73 | 20230706 | 181100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 74 | 20230706 | 181000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 75 | 20230706 | 180900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 76 | 20230706 | 180800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 77 | 20230706 | 180700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 78 | 20230706 | 180600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 79 | 20230706 | 180500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 80 | 20230706 | 180400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 81 | 20230706 | 180300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 82 | 20230706 | 180200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 83 | 20230706 | 180100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 84 | 20230706 | 180000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 85 | 20230706 | 175900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 86 | 20230706 | 175800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 87 | 20230706 | 175700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 88 | 20230706 | 175600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 89 | 20230706 | 175500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 90 | 20230706 | 175400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 91 | 20230706 | 175300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 92 | 20230706 | 175200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 4862 |
| 93 | 20230706 | 175100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 94 | 20230706 | 175000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 95 | 20230706 | 174900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 96 | 20230706 | 174800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 97 | 20230706 | 174700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 98 | 20230706 | 174600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 99 | 20230706 | 174500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 100 | 20230706 | 174400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 101 | 20230706 | 174300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 102 | 20230706 | 174200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 103 | 20230706 | 174100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 104 | 20230706 | 174000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 105 | 20230706 | 173900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 106 | 20230706 | 173800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 107 | 20230706 | 173700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 108 | 20230706 | 173600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 109 | 20230706 | 173500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 110 | 20230706 | 173400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 111 | 20230706 | 173300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 112 | 20230706 | 173200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 113 | 20230706 | 173100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 114 | 20230706 | 173000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 115 | 20230706 | 172900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 116 | 20230706 | 172800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 117 | 20230706 | 172700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 118 | 20230706 | 172600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 119 | 20230706 | 172500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 120 | 20230706 | 172400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 121 | 20230706 | 172300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 122 | 20230706 | 172200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 4862 |
| 123 | 20230706 | 172100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 124 | 20230706 | 172000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 125 | 20230706 | 171900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 126 | 20230706 | 171800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 127 | 20230706 | 171700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 128 | 20230706 | 171600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 129 | 20230706 | 171500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 130 | 20230706 | 171400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 131 | 20230706 | 171300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 132 | 20230706 | 171200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 133 | 20230706 | 171100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 134 | 20230706 | 171000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 135 | 20230706 | 170900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 136 | 20230706 | 170800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 137 | 20230706 | 170700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 138 | 20230706 | 170600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 139 | 20230706 | 170500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 140 | 20230706 | 170400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 141 | 20230706 | 170300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 142 | 20230706 | 170200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 143 | 20230706 | 170100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 144 | 20230706 | 170000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 145 | 20230706 | 165900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 146 | 20230706 | 165800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 147 | 20230706 | 165700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 148 | 20230706 | 165600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 149 | 20230706 | 165500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 150 | 20230706 | 165400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 151 | 20230706 | 165300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 152 | 20230706 | 165200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 4862 |
| 153 | 20230706 | 165100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 154 | 20230706 | 165000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 155 | 20230706 | 164900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 156 | 20230706 | 164800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 157 | 20230706 | 164700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 158 | 20230706 | 164600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 159 | 20230706 | 164500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 160 | 20230706 | 164400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 161 | 20230706 | 164300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 162 | 20230706 | 164200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 163 | 20230706 | 164100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 164 | 20230706 | 164000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 165 | 20230706 | 163900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 166 | 20230706 | 163800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 167 | 20230706 | 163700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 168 | 20230706 | 163600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 169 | 20230706 | 163500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 170 | 20230706 | 163400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 171 | 20230706 | 163300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 172 | 20230706 | 163200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 173 | 20230706 | 163100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 174 | 20230706 | 163000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 175 | 20230706 | 162900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 176 | 20230706 | 162800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 177 | 20230706 | 162700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 178 | 20230706 | 162600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 179 | 20230706 | 162500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 180 | 20230706 | 162400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 181 | 20230706 | 162300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 182 | 20230706 | 162200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 4862 |
| 183 | 20230706 | 162100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 184 | 20230706 | 162000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 185 | 20230706 | 161900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 186 | 20230706 | 161800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 187 | 20230706 | 161700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 188 | 20230706 | 161600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 189 | 20230706 | 161500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 190 | 20230706 | 161400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 191 | 20230706 | 161300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 192 | 20230706 | 161200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 193 | 20230706 | 161100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 194 | 20230706 | 161000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 195 | 20230706 | 160900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 196 | 20230706 | 160800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 197 | 20230706 | 160700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 198 | 20230706 | 160600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 199 | 20230706 | 160500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 200 | 20230706 | 160400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 201 | 20230706 | 160300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 202 | 20230706 | 160200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 203 | 20230706 | 160100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 204 | 20230706 | 160000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 205 | 20230706 | 155900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 206 | 20230706 | 155800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 207 | 20230706 | 155700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 208 | 20230706 | 155600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 209 | 20230706 | 155500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 210 | 20230706 | 155400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 211 | 20230706 | 155300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 212 | 20230706 | 155200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 4862 |
| 213 | 20230706 | 155100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 214 | 20230706 | 155000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 215 | 20230706 | 154900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 216 | 20230706 | 154800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 217 | 20230706 | 154700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 218 | 20230706 | 154600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 219 | 20230706 | 154500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 220 | 20230706 | 154400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 221 | 20230706 | 154300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 222 | 20230706 | 154200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 223 | 20230706 | 154100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 224 | 20230706 | 154000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 225 | 20230706 | 153900 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 226 | 20230706 | 153800 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 227 | 20230706 | 153700 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 228 | 20230706 | 153600 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 229 | 20230706 | 153500 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 230 | 20230706 | 153400 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 231 | 20230706 | 153300 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 232 | 20230706 | 153200 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 233 | 20230706 | 153100 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 234 | 20230706 | 153000 | 10032920050 | 36900 | 36900 | 36900 | 36900 | 4862 |
| 235 | 20230706 | 152900 | 9853512250 | 36750 | 36750 | 36750 | 36750 | 0 |
| 236 | 20230706 | 152800 | 9853512250 | 36750 | 36750 | 36750 | 36750 | 0 |
| 237 | 20230706 | 152700 | 9853512250 | 36750 | 36750 | 36750 | 36750 | 0 |
| 238 | 20230706 | 152600 | 9853512250 | 36750 | 36750 | 36750 | 36750 | 0 |
| 239 | 20230706 | 152500 | 9853512250 | 36750 | 36750 | 36750 | 36750 | 0 |
| 240 | 20230706 | 152400 | 9853512250 | 36750 | 36750 | 36750 | 36750 | 0 |
| 241 | 20230706 | 152300 | 9853512250 | 36750 | 36750 | 36750 | 36750 | 0 |
| 242 | 20230706 | 152200 | 9853512250 | 36750 | 36750 | 36750 | 36750 | 0 |
| 243 | 20230706 | 152100 | 9853512250 | 36750 | 36750 | 36750 | 36750 | 0 |
| 244 | 20230706 | 152000 | 9853512250 | 36750 | 36750 | 36750 | 36750 | 0 |
| 245 | 20230706 | 151900 | 9853512250 | 36750 | 36700 | 36750 | 36650 | 743 |
| 246 | 20230706 | 151800 | 9826245000 | 36650 | 36650 | 36700 | 36650 | 877 |
| 247 | 20230706 | 151700 | 9794100750 | 36650 | 36650 | 36700 | 36650 | 797 |
| 248 | 20230706 | 151600 | 9764889350 | 36650 | 36700 | 36750 | 36650 | 2300 |
| 249 | 20230706 | 151500 | 9680521550 | 36700 | 36750 | 36750 | 36700 | 126 |
| 250 | 20230706 | 151400 | 9675895000 | 36700 | 36700 | 36700 | 36650 | 803 |
| 251 | 20230706 | 151300 | 9646424950 | 36700 | 36700 | 36750 | 36700 | 412 |
| 252 | 20230706 | 151200 | 9631299050 | 36700 | 36750 | 36800 | 36650 | 1391 |
| 253 | 20230706 | 151100 | 9580261900 | 36750 | 36800 | 36800 | 36700 | 223 |
| 254 | 20230706 | 151000 | 9572057450 | 36800 | 36800 | 36800 | 36750 | 819 |
| 255 | 20230706 | 150900 | 9541948700 | 36800 | 36750 | 36800 | 36750 | 445 |
| 256 | 20230706 | 150800 | 9525594850 | 36800 | 36750 | 36800 | 36700 | 805 |
| 257 | 20230706 | 150700 | 9496011450 | 36750 | 36850 | 36850 | 36750 | 659 |
| 258 | 20230706 | 150600 | 9471772700 | 36800 | 36800 | 36800 | 36750 | 179 |
| 259 | 20230706 | 150500 | 9465186650 | 36750 | 36750 | 36800 | 36750 | 102 |
| 260 | 20230706 | 150400 | 9461435950 | 36800 | 36700 | 36800 | 36650 | 401 |
| 261 | 20230706 | 150300 | 9446717950 | 36700 | 36700 | 36700 | 36650 | 270 |
| 262 | 20230706 | 150200 | 9436809200 | 36700 | 36700 | 36750 | 36650 | 609 |
| 263 | 20230706 | 150100 | 9414458750 | 36800 | 36700 | 36800 | 36700 | 27 |
| 264 | 20230706 | 150000 | 9413467400 | 36700 | 36700 | 36800 | 36700 | 184 |
| 265 | 20230706 | 145900 | 9406713800 | 36800 | 36800 | 36800 | 36700 | 1171 |
| 266 | 20230706 | 145800 | 9363657900 | 36800 | 36800 | 36800 | 36800 | 218 |
| 267 | 20230706 | 145700 | 9355635500 | 36850 | 36850 | 36850 | 36850 | 28 |
| 268 | 20230706 | 145600 | 9354603700 | 36850 | 36750 | 36850 | 36750 | 342 |
| 269 | 20230706 | 145500 | 9342027700 | 36750 | 36900 | 36900 | 36750 | 1469 |
| 270 | 20230706 | 145400 | 9287945550 | 36900 | 36950 | 36950 | 36850 | 1033 |
| 271 | 20230706 | 145300 | 9249845950 | 36950 | 36950 | 36950 | 36950 | 1006 |
| 272 | 20230706 | 145200 | 9212674250 | 36950 | 37000 | 37000 | 36950 | 119 |
| 273 | 20230706 | 145100 | 9208272650 | 37000 | 37050 | 37050 | 37000 | 77 |
| 274 | 20230706 | 145000 | 9205422300 | 37000 | 37000 | 37000 | 37000 | 71 |
| 275 | 20230706 | 144900 | 9202795300 | 37000 | 36950 | 37000 | 36950 | 472 |
| 276 | 20230706 | 144800 | 9185343850 | 37000 | 36950 | 37000 | 36900 | 682 |
| 277 | 20230706 | 144700 | 9160157600 | 36900 | 36950 | 36950 | 36900 | 838 |
| 278 | 20230706 | 144600 | 9129201000 | 36950 | 37050 | 37050 | 36950 | 1345 |
| 279 | 20230706 | 144500 | 9079442350 | 37050 | 37000 | 37050 | 37000 | 689 |
| 280 | 20230706 | 144400 | 9053937500 | 37050 | 37100 | 37100 | 37000 | 968 |
| 281 | 20230706 | 144300 | 9018058750 | 37100 | 37050 | 37100 | 37000 | 71 |
| 282 | 20230706 | 144200 | 9015427100 | 37000 | 37050 | 37050 | 37000 | 289 |
| 283 | 20230706 | 144100 | 9004720000 | 37000 | 37050 | 37050 | 37000 | 200 |
| 284 | 20230706 | 144000 | 8997319500 | 37000 | 37050 | 37050 | 37000 | 63 |
| 285 | 20230706 | 143900 | 8994987650 | 37000 | 37050 | 37050 | 37000 | 4 |
| 286 | 20230706 | 143800 | 8994839500 | 37050 | 37050 | 37050 | 37050 | 32 |
| 287 | 20230706 | 143700 | 8993653900 | 37050 | 37050 | 37050 | 37050 | 309 |
| 288 | 20230706 | 143600 | 8982205450 | 37050 | 37050 | 37050 | 37050 | 40 |
| 289 | 20230706 | 143500 | 8980723450 | 37100 | 37100 | 37100 | 37100 | 4 |
| 290 | 20230706 | 143400 | 8980575050 | 37100 | 37000 | 37100 | 37000 | 17 |
| 291 | 20230706 | 143300 | 8979944850 | 37000 | 37000 | 37000 | 37000 | 0 |
| 292 | 20230706 | 143200 | 8979944850 | 37000 | 37150 | 37150 | 37000 | 694 |
| 293 | 20230706 | 143100 | 8954224800 | 37100 | 37050 | 37100 | 37050 | 191 |
| 294 | 20230706 | 143000 | 8947139300 | 37050 | 37050 | 37050 | 37050 | 214 |
| 295 | 20230706 | 142900 | 8939210600 | 37050 | 37000 | 37050 | 37000 | 19 |
| 296 | 20230706 | 142800 | 8938507150 | 37000 | 37000 | 37050 | 37000 | 186 |
| 297 | 20230706 | 142700 | 8931619800 | 37050 | 36950 | 37050 | 36950 | 32 |
| 298 | 20230706 | 142600 | 8930435400 | 36950 | 36950 | 36950 | 36950 | 8 |
| 299 | 20230706 | 142500 | 8930139800 | 36950 | 36950 | 36950 | 36950 | 146 |
| 300 | 20230706 | 142400 | 8924745100 | 36950 | 36950 | 36950 | 36950 | 169 |
| 301 | 20230706 | 142300 | 8918500550 | 36950 | 36900 | 36950 | 36900 | 90 |
| 302 | 20230706 | 142200 | 8915179050 | 36900 | 37000 | 37150 | 36900 | 2484 |
| 303 | 20230706 | 142100 | 8823305500 | 37000 | 37050 | 37050 | 37000 | 110 |
| 304 | 20230706 | 142000 | 8819231900 | 37100 | 37050 | 37150 | 37050 | 204 |
| 305 | 20230706 | 141900 | 8811663800 | 37050 | 37100 | 37150 | 37000 | 123 |
| 306 | 20230706 | 141800 | 8807110550 | 37100 | 37000 | 37100 | 37000 | 136 |
| 307 | 20230706 | 141700 | 8802074950 | 37050 | 37100 | 37100 | 37050 | 594 |
| 308 | 20230706 | 141600 | 8780065750 | 37150 | 37100 | 37200 | 37100 | 811 |
| 309 | 20230706 | 141500 | 8749940000 | 37100 | 37100 | 37150 | 37100 | 206 |
| 310 | 20230706 | 141400 | 8742287650 | 37100 | 37150 | 37150 | 37100 | 119 |
| 311 | 20230706 | 141300 | 8737871150 | 37100 | 37050 | 37100 | 37000 | 276 |
| 312 | 20230706 | 141200 | 8727643850 | 37050 | 37000 | 37050 | 37000 | 6 |
| 313 | 20230706 | 141100 | 8727421650 | 37000 | 37000 | 37000 | 37000 | 1633 |
| 314 | 20230706 | 141000 | 8667000650 | 37050 | 37000 | 37050 | 37000 | 84 |
| 315 | 20230706 | 140900 | 8663892600 | 37000 | 37050 | 37050 | 37000 | 174 |
| 316 | 20230706 | 140800 | 8657448300 | 37050 | 37000 | 37100 | 37000 | 460 |
| 317 | 20230706 | 140700 | 8640410600 | 37050 | 37050 | 37050 | 37000 | 340 |
| 318 | 20230706 | 140600 | 8627819250 | 37100 | 37050 | 37100 | 37050 | 940 |
| 319 | 20230706 | 140500 | 8592992150 | 37050 | 37050 | 37050 | 37000 | 467 |
| 320 | 20230706 | 140400 | 8575689850 | 37050 | 37100 | 37150 | 37050 | 180 |
| 321 | 20230706 | 140300 | 8569017450 | 37000 | 37000 | 37000 | 37000 | 167 |
| 322 | 20230706 | 140200 | 8562838450 | 37000 | 37050 | 37050 | 37000 | 276 |
| 323 | 20230706 | 140100 | 8552623000 | 37050 | 37000 | 37050 | 37000 | 457 |
| 324 | 20230706 | 140000 | 8535705800 | 37000 | 37050 | 37050 | 37000 | 46 |
| 325 | 20230706 | 135900 | 8534003450 | 37050 | 37000 | 37050 | 37000 | 142 |
| 326 | 20230706 | 135800 | 8528746950 | 37000 | 37050 | 37050 | 36950 | 260 |
| 327 | 20230706 | 135700 | 8519127000 | 37050 | 37150 | 37150 | 37000 | 235 |
| 328 | 20230706 | 135600 | 8510424750 | 37000 | 36950 | 37150 | 36950 | 336 |
| 329 | 20230706 | 135500 | 8497964700 | 36950 | 36950 | 36950 | 36900 | 244 |
| 330 | 20230706 | 135400 | 8488952700 | 36950 | 36900 | 37000 | 36900 | 693 |
| 331 | 20230706 | 135300 | 8463320400 | 36900 | 36800 | 36900 | 36800 | 714 |
| 332 | 20230706 | 135200 | 8436986950 | 36800 | 36850 | 36900 | 36800 | 24 |
| 333 | 20230706 | 135100 | 8436102550 | 36800 | 36700 | 36800 | 36650 | 437 |
| 334 | 20230706 | 135000 | 8420081400 | 36900 | 36700 | 36950 | 36600 | 2400 |
| 335 | 20230706 | 134900 | 8331644550 | 36600 | 36750 | 36750 | 36600 | 2369 |
| 336 | 20230706 | 134800 | 8244856300 | 36800 | 36650 | 36800 | 36650 | 6 |
| 337 | 20230706 | 134700 | 8244636250 | 36650 | 36650 | 36750 | 36600 | 125 |
| 338 | 20230706 | 134600 | 8240056000 | 36650 | 36650 | 36650 | 36650 | 100 |
| 339 | 20230706 | 134500 | 8236391000 | 36650 | 36750 | 36750 | 36650 | 736 |
| 340 | 20230706 | 134400 | 8209374750 | 36750 | 36700 | 36800 | 36700 | 209 |
| 341 | 20230706 | 134300 | 8201694100 | 36700 | 36700 | 36750 | 36700 | 739 |
| 342 | 20230706 | 134200 | 8174570800 | 36750 | 36750 | 36750 | 36750 | 92 |
| 343 | 20230706 | 134100 | 8171189800 | 36750 | 36600 | 36750 | 36600 | 170 |
| 344 | 20230706 | 134000 | 8164952350 | 36600 | 36600 | 36700 | 36600 | 121 |
| 345 | 20230706 | 133900 | 8160523450 | 36600 | 36700 | 36700 | 36600 | 284 |
| 346 | 20230706 | 133800 | 8150103750 | 36700 | 36600 | 36700 | 36600 | 410 |
| 347 | 20230706 | 133700 | 8135080700 | 36600 | 36650 | 36650 | 36600 | 756 |
| 348 | 20230706 | 133600 | 8107406700 | 36650 | 36700 | 36700 | 36650 | 39 |
| 349 | 20230706 | 133500 | 8105976300 | 36700 | 36700 | 36700 | 36600 | 130 |
| 350 | 20230706 | 133400 | 8101212300 | 36650 | 36550 | 36700 | 36550 | 413 |
| 351 | 20230706 | 133300 | 8086063050 | 36600 | 36650 | 36650 | 36550 | 607 |
| 352 | 20230706 | 133200 | 8063849100 | 36650 | 36600 | 36650 | 36550 | 479 |
| 353 | 20230706 | 133100 | 8046320050 | 36600 | 36550 | 36600 | 36500 | 1397 |
| 354 | 20230706 | 133000 | 7995283000 | 36550 | 36600 | 36600 | 36500 | 817 |
| 355 | 20230706 | 132900 | 7965421400 | 36600 | 36650 | 36650 | 36550 | 2636 |
| 356 | 20230706 | 132800 | 7868960100 | 36700 | 36750 | 36750 | 36700 | 1719 |
| 357 | 20230706 | 132700 | 7805872650 | 36750 | 36750 | 36750 | 36750 | 291 |
| 358 | 20230706 | 132600 | 7795178400 | 36750 | 36750 | 36800 | 36750 | 644 |
| 359 | 20230706 | 132500 | 7771505600 | 36800 | 36800 | 36800 | 36750 | 69 |
| 360 | 20230706 | 132400 | 7768966450 | 36750 | 36750 | 36800 | 36750 | 104 |
| 361 | 20230706 | 132300 | 7765143000 | 36750 | 36800 | 36800 | 36750 | 91 |
| 362 | 20230706 | 132200 | 7761796200 | 36750 | 36800 | 36850 | 36750 | 348 |
| 363 | 20230706 | 132100 | 7748993450 | 36850 | 36850 | 36850 | 36800 | 126 |
| 364 | 20230706 | 132000 | 7744355400 | 36850 | 36800 | 36900 | 36800 | 278 |
| 365 | 20230706 | 131900 | 7734116100 | 36800 | 36800 | 36850 | 36800 | 227 |
| 366 | 20230706 | 131800 | 7725758150 | 36800 | 36800 | 36800 | 36800 | 62 |
| 367 | 20230706 | 131700 | 7723476550 | 36750 | 36800 | 36800 | 36750 | 91 |
| 368 | 20230706 | 131600 | 7720128500 | 36800 | 36800 | 36800 | 36750 | 106 |
| 369 | 20230706 | 131500 | 7716229050 | 36800 | 36800 | 36800 | 36750 | 229 |
| 370 | 20230706 | 131400 | 7707803850 | 36750 | 36750 | 36750 | 36700 | 289 |
| 371 | 20230706 | 131300 | 7697193400 | 36750 | 36750 | 36750 | 36700 | 63 |
| 372 | 20230706 | 131200 | 7694878750 | 36750 | 36750 | 36750 | 36700 | 319 |
| 373 | 20230706 | 131100 | 7683156150 | 36750 | 36750 | 36750 | 36700 | 527 |
| 374 | 20230706 | 131000 | 7663801500 | 36750 | 36750 | 36800 | 36750 | 424 |
| 375 | 20230706 | 130900 | 7648213200 | 36700 | 36800 | 36800 | 36700 | 1528 |
| 376 | 20230706 | 130800 | 7592054850 | 36800 | 36900 | 37000 | 36800 | 915 |
| 377 | 20230706 | 130700 | 7558271550 | 36800 | 36850 | 36900 | 36800 | 574 |
| 378 | 20230706 | 130600 | 7537114950 | 36900 | 36950 | 36950 | 36900 | 38 |
| 379 | 20230706 | 130500 | 7535712250 | 36850 | 36850 | 37000 | 36800 | 403 |
| 380 | 20230706 | 130400 | 7520856650 | 36850 | 36950 | 36950 | 36850 | 391 |
| 381 | 20230706 | 130300 | 7506425650 | 36900 | 36950 | 36950 | 36800 | 485 |
| 382 | 20230706 | 130200 | 7488529650 | 37000 | 36900 | 37000 | 36900 | 753 |
| 383 | 20230706 | 130100 | 7460716300 | 36900 | 36850 | 36900 | 36750 | 618 |
| 384 | 20230706 | 130000 | 7437947300 | 36800 | 36850 | 36850 | 36750 | 340 |
| 385 | 20230706 | 125900 | 7425433150 | 36800 | 36750 | 36800 | 36700 | 1141 |
| 386 | 20230706 | 125800 | 7383449600 | 36750 | 36800 | 36800 | 36700 | 2816 |
| 387 | 20230706 | 125700 | 7279875150 | 36800 | 36850 | 36900 | 36800 | 1740 |
| 388 | 20230706 | 125600 | 7215782450 | 36850 | 36950 | 36950 | 36850 | 1812 |
| 389 | 20230706 | 125500 | 7148962100 | 36950 | 36950 | 36950 | 36900 | 174 |
| 390 | 20230706 | 125400 | 7142534350 | 36900 | 36950 | 36950 | 36900 | 265 |
| 391 | 20230706 | 125300 | 7132753150 | 36900 | 36950 | 36950 | 36900 | 320 |
| 392 | 20230706 | 125200 | 7120934250 | 36950 | 36950 | 36950 | 36900 | 147 |
| 393 | 20230706 | 125100 | 7115504250 | 36950 | 36950 | 36950 | 36900 | 94 |
| 394 | 20230706 | 125000 | 7112034550 | 36950 | 36950 | 36950 | 36900 | 1273 |
| 395 | 20230706 | 124900 | 7065020700 | 36950 | 36950 | 36950 | 36900 | 1288 |
| 396 | 20230706 | 124800 | 7017475050 | 36950 | 36950 | 36950 | 36900 | 720 |
| 397 | 20230706 | 124700 | 6990884100 | 36900 | 37000 | 37000 | 36900 | 1203 |
| 398 | 20230706 | 124600 | 6946441050 | 37000 | 37000 | 37000 | 36950 | 220 |
| 399 | 20230706 | 124500 | 6938307550 | 37050 | 37000 | 37050 | 36950 | 2437 |
| 400 | 20230706 | 124400 | 6848139800 | 37050 | 37050 | 37100 | 37000 | 2133 |
| 401 | 20230706 | 124300 | 6769126300 | 37050 | 37050 | 37100 | 37050 | 37 |
| 402 | 20230706 | 124200 | 6767755350 | 37050 | 37100 | 37100 | 37050 | 425 |
| 403 | 20230706 | 124100 | 6751999800 | 37100 | 37100 | 37100 | 37100 | 450 |
| 404 | 20230706 | 124000 | 6735304800 | 37100 | 37150 | 37150 | 37050 | 1166 |
| 405 | 20230706 | 123900 | 6692075300 | 37050 | 37050 | 37100 | 37050 | 32 |
| 406 | 20230706 | 123800 | 6690889150 | 37050 | 37050 | 37100 | 37050 | 361 |
| 407 | 20230706 | 123700 | 6677506300 | 37100 | 37100 | 37100 | 37050 | 571 |
| 408 | 20230706 | 123600 | 6656323000 | 37100 | 37100 | 37100 | 37100 | 717 |
| 409 | 20230706 | 123500 | 6629722300 | 37100 | 37100 | 37150 | 37100 | 333 |
| 410 | 20230706 | 123400 | 6617367750 | 37050 | 37100 | 37100 | 37050 | 554 |
| 411 | 20230706 | 123300 | 6596834600 | 37100 | 37100 | 37100 | 37100 | 732 |
| 412 | 20230706 | 123200 | 6569677400 | 37100 | 37150 | 37150 | 37100 | 547 |
| 413 | 20230706 | 123100 | 6549381500 | 37150 | 37150 | 37200 | 37150 | 195 |
| 414 | 20230706 | 123000 | 6542136650 | 37150 | 37150 | 37150 | 37100 | 772 |
| 415 | 20230706 | 122900 | 6513467100 | 37200 | 37150 | 37200 | 37150 | 26 |
| 416 | 20230706 | 122800 | 6512501000 | 37100 | 37150 | 37150 | 37100 | 93 |
| 417 | 20230706 | 122700 | 6509046400 | 37150 | 37150 | 37200 | 37100 | 84 |
| 418 | 20230706 | 122600 | 6505926600 | 37150 | 37100 | 37150 | 37100 | 173 |
| 419 | 20230706 | 122500 | 6499506250 | 37100 | 37200 | 37200 | 37050 | 1838 |
| 420 | 20230706 | 122400 | 6431307850 | 37150 | 37150 | 37150 | 37150 | 648 |
| 421 | 20230706 | 122300 | 6407234650 | 37150 | 37150 | 37200 | 37150 | 891 |
| 422 | 20230706 | 122200 | 6374131250 | 37150 | 37200 | 37200 | 37150 | 692 |
| 423 | 20230706 | 122100 | 6348408900 | 37250 | 37250 | 37300 | 37200 | 2806 |
| 424 | 20230706 | 122000 | 6243982050 | 37300 | 37300 | 37350 | 37300 | 114 |
| 425 | 20230706 | 121900 | 6239726350 | 37300 | 37250 | 37300 | 37250 | 146 |
| 426 | 20230706 | 121800 | 6234283700 | 37300 | 37250 | 37300 | 37250 | 714 |
| 427 | 20230706 | 121700 | 6207684350 | 37250 | 37350 | 37350 | 37250 | 1793 |
| 428 | 20230706 | 121600 | 6140813300 | 37350 | 37400 | 37400 | 37350 | 132 |
| 429 | 20230706 | 121500 | 6135880000 | 37400 | 37350 | 37400 | 37350 | 155 |
| 430 | 20230706 | 121400 | 6130086800 | 37350 | 37400 | 37400 | 37300 | 432 |
| 431 | 20230706 | 121300 | 6113951750 | 37400 | 37400 | 37400 | 37400 | 12 |
| 432 | 20230706 | 121200 | 6113502950 | 37350 | 37400 | 37400 | 37350 | 137 |
| 433 | 20230706 | 121100 | 6108385050 | 37400 | 37400 | 37400 | 37400 | 3 |
| 434 | 20230706 | 121000 | 6108272850 | 37400 | 37400 | 37400 | 37350 | 37 |
| 435 | 20230706 | 120900 | 6106889200 | 37350 | 37400 | 37400 | 37350 | 511 |
| 436 | 20230706 | 120800 | 6087801650 | 37400 | 37350 | 37400 | 37350 | 50 |
| 437 | 20230706 | 120700 | 6085932850 | 37350 | 37400 | 37400 | 37350 | 11 |
| 438 | 20230706 | 120600 | 6085521850 | 37400 | 37400 | 37400 | 37400 | 71 |
| 439 | 20230706 | 120500 | 6082866450 | 37450 | 37450 | 37450 | 37400 | 77 |
| 440 | 20230706 | 120400 | 6079985050 | 37450 | 37450 | 37450 | 37450 | 26 |
| 441 | 20230706 | 120300 | 6079011350 | 37300 | 37450 | 37450 | 37300 | 1293 |
| 442 | 20230706 | 120200 | 6030725950 | 37450 | 37450 | 37450 | 37400 | 83 |
| 443 | 20230706 | 120100 | 6027618900 | 37450 | 37400 | 37450 | 37400 | 489 |
| 444 | 20230706 | 120000 | 6009330200 | 37350 | 37350 | 37350 | 37350 | 70 |
| 445 | 20230706 | 115900 | 6006715700 | 37350 | 37400 | 37400 | 37350 | 138 |
| 446 | 20230706 | 115800 | 6001561350 | 37400 | 37300 | 37400 | 37250 | 2176 |
| 447 | 20230706 | 115700 | 5920389850 | 37250 | 37350 | 37350 | 37250 | 1306 |
| 448 | 20230706 | 115600 | 5871684600 | 37350 | 37350 | 37350 | 37300 | 79 |
| 449 | 20230706 | 115500 | 5868736500 | 37350 | 37350 | 37400 | 37350 | 497 |
| 450 | 20230706 | 115400 | 5850173300 | 37400 | 37400 | 37400 | 37350 | 23 |
| 451 | 20230706 | 115300 | 5849313150 | 37350 | 37400 | 37400 | 37350 | 405 |
| 452 | 20230706 | 115200 | 5834184150 | 37400 | 37400 | 37400 | 37350 | 273 |
| 453 | 20230706 | 115100 | 5823974950 | 37400 | 37400 | 37400 | 37350 | 140 |
| 454 | 20230706 | 115000 | 5818743700 | 37350 | 37400 | 37400 | 37350 | 792 |
| 455 | 20230706 | 114900 | 5789151000 | 37400 | 37350 | 37400 | 37350 | 655 |
| 456 | 20230706 | 114800 | 5764671050 | 37350 | 37450 | 37450 | 37350 | 1517 |
| 457 | 20230706 | 114700 | 5707953150 | 37400 | 37450 | 37450 | 37400 | 394 |
| 458 | 20230706 | 114600 | 5693211150 | 37450 | 37400 | 37450 | 37350 | 226 |
| 459 | 20230706 | 114500 | 5684764300 | 37400 | 37400 | 37400 | 37350 | 2928 |
| 460 | 20230706 | 114400 | 5575349650 | 37400 | 37500 | 37500 | 37400 | 1961 |
| 461 | 20230706 | 114300 | 5501913550 | 37500 | 37550 | 37550 | 37450 | 3518 |
| 462 | 20230706 | 114200 | 5370001350 | 37550 | 37650 | 37650 | 37550 | 4633 |
| 463 | 20230706 | 114100 | 5195901950 | 37650 | 37650 | 37650 | 37600 | 517 |
| 464 | 20230706 | 114000 | 5176446950 | 37650 | 37700 | 37750 | 37650 | 1128 |
| 465 | 20230706 | 113900 | 5133976700 | 37700 | 37700 | 37700 | 37650 | 309 |
| 466 | 20230706 | 113800 | 5122327650 | 37700 | 37750 | 37750 | 37700 | 1555 |
| 467 | 20230706 | 113700 | 5063703400 | 37750 | 37750 | 37750 | 37700 | 130 |
| 468 | 20230706 | 113600 | 5058796000 | 37700 | 37800 | 37800 | 37700 | 418 |
| 469 | 20230706 | 113500 | 5043016450 | 37750 | 37800 | 37800 | 37750 | 173 |
| 470 | 20230706 | 113400 | 5036484550 | 37800 | 37750 | 37800 | 37750 | 73 |
| 471 | 20230706 | 113300 | 5033728550 | 37800 | 37700 | 37800 | 37700 | 367 |
| 472 | 20230706 | 113200 | 5019863100 | 37700 | 37750 | 37750 | 37700 | 186 |
| 473 | 20230706 | 113100 | 5012841950 | 37750 | 37750 | 37750 | 37750 | 171 |
| 474 | 20230706 | 113000 | 5006386700 | 37750 | 37750 | 37750 | 37750 | 356 |
| 475 | 20230706 | 112900 | 4992947700 | 37750 | 37750 | 37750 | 37750 | 311 |
| 476 | 20230706 | 112800 | 4981207450 | 37750 | 37750 | 37750 | 37700 | 461 |
| 477 | 20230706 | 112700 | 4963809700 | 37800 | 37750 | 37800 | 37750 | 19 |
| 478 | 20230706 | 112600 | 4963092400 | 37750 | 37700 | 37800 | 37700 | 56 |
| 479 | 20230706 | 112500 | 4960980350 | 37700 | 37750 | 37800 | 37700 | 41 |
| 480 | 20230706 | 112400 | 4959433750 | 37750 | 37700 | 37800 | 37700 | 194 |
| 481 | 20230706 | 112300 | 4952113450 | 37700 | 37650 | 37700 | 37650 | 117 |
| 482 | 20230706 | 112200 | 4947705800 | 37800 | 37650 | 37800 | 37650 | 244 |
| 483 | 20230706 | 112100 | 4938518950 | 37650 | 37650 | 37650 | 37650 | 77 |
| 484 | 20230706 | 112000 | 4935619900 | 37650 | 37600 | 37650 | 37600 | 234 |
| 485 | 20230706 | 111900 | 4926810800 | 37650 | 37650 | 37650 | 37600 | 344 |
| 486 | 20230706 | 111800 | 4913860100 | 37650 | 37800 | 37800 | 37650 | 1363 |
| 487 | 20230706 | 111700 | 4862421800 | 37750 | 37850 | 37900 | 37750 | 169 |
| 488 | 20230706 | 111600 | 4856030400 | 37900 | 37850 | 37900 | 37850 | 253 |
| 489 | 20230706 | 111500 | 4846454300 | 37800 | 37750 | 37800 | 37750 | 57 |
| 490 | 20230706 | 111400 | 4844300450 | 37750 | 37750 | 37750 | 37750 | 859 |
| 491 | 20230706 | 111300 | 4811873200 | 37750 | 37700 | 37750 | 37700 | 87 |
| 492 | 20230706 | 111200 | 4808593150 | 37700 | 37700 | 37700 | 37700 | 15 |
| 493 | 20230706 | 111100 | 4808027650 | 37600 | 37650 | 37650 | 37600 | 1207 |
| 494 | 20230706 | 111000 | 4762596350 | 37700 | 37650 | 37700 | 37650 | 265 |
| 495 | 20230706 | 110900 | 4752618600 | 37650 | 37700 | 37700 | 37600 | 1063 |
| 496 | 20230706 | 110800 | 4712620500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 497 | 20230706 | 110700 | 4712620500 | 37700 | 37650 | 37700 | 37650 | 953 |
| 498 | 20230706 | 110600 | 4676732500 | 37600 | 37700 | 37700 | 37600 | 805 |
| 499 | 20230706 | 110500 | 4646439550 | 37650 | 37750 | 37750 | 37650 | 898 |
| 500 | 20230706 | 110400 | 4612593950 | 37750 | 37850 | 37850 | 37700 | 788 |
| 501 | 20230706 | 110300 | 4582829950 | 37850 | 37850 | 37850 | 37800 | 214 |
| 502 | 20230706 | 110200 | 4574730600 | 37800 | 37800 | 37800 | 37800 | 22 |
| 503 | 20230706 | 110100 | 4573899000 | 37850 | 37800 | 37850 | 37800 | 31 |
| 504 | 20230706 | 110000 | 4572727150 | 37800 | 37750 | 37800 | 37650 | 237 |
| 505 | 20230706 | 105900 | 4563799250 | 37650 | 37600 | 37650 | 37600 | 163 |
| 506 | 20230706 | 105800 | 4557664600 | 37550 | 37600 | 37600 | 37550 | 1022 |
| 507 | 20230706 | 105700 | 4519276500 | 37550 | 37800 | 37800 | 37550 | 4102 |
| 508 | 20230706 | 105600 | 4364906050 | 37750 | 37650 | 37750 | 37650 | 765 |
| 509 | 20230706 | 105500 | 4336051800 | 37700 | 37750 | 37750 | 37700 | 1044 |
| 510 | 20230706 | 105400 | 4296691350 | 37700 | 37700 | 37750 | 37700 | 1568 |
| 511 | 20230706 | 105300 | 4237559950 | 37700 | 37700 | 37700 | 37700 | 272 |
| 512 | 20230706 | 105200 | 4227305550 | 37650 | 37750 | 37750 | 37650 | 4415 |
| 513 | 20230706 | 105100 | 4060879200 | 37750 | 37750 | 37800 | 37750 | 1150 |
| 514 | 20230706 | 105000 | 4017465150 | 37750 | 37800 | 37800 | 37750 | 354 |
| 515 | 20230706 | 104900 | 4004089400 | 37800 | 37850 | 37850 | 37800 | 554 |
| 516 | 20230706 | 104800 | 3983147800 | 37800 | 37850 | 37850 | 37800 | 540 |
| 517 | 20230706 | 104700 | 3962725900 | 37850 | 37800 | 37900 | 37800 | 297 |
| 518 | 20230706 | 104600 | 3951497250 | 37800 | 37800 | 37850 | 37800 | 670 |
| 519 | 20230706 | 104500 | 3926171150 | 37950 | 37850 | 37950 | 37800 | 1531 |
| 520 | 20230706 | 104400 | 3868280200 | 37850 | 37850 | 37850 | 37850 | 333 |
| 521 | 20230706 | 104300 | 3855676150 | 37850 | 37900 | 37900 | 37850 | 1730 |
| 522 | 20230706 | 104200 | 3790161350 | 37900 | 37900 | 37900 | 37900 | 550 |
| 523 | 20230706 | 104100 | 3769316350 | 37900 | 37950 | 37950 | 37900 | 370 |
| 524 | 20230706 | 104000 | 3755283050 | 37950 | 37900 | 37950 | 37900 | 1187 |
| 525 | 20230706 | 103900 | 3710273200 | 37900 | 37900 | 37900 | 37850 | 181 |
| 526 | 20230706 | 103800 | 3703418450 | 37900 | 37850 | 37900 | 37850 | 774 |
| 527 | 20230706 | 103700 | 3674121750 | 37850 | 37850 | 37850 | 37850 | 206 |
| 528 | 20230706 | 103600 | 3666324650 | 37850 | 37850 | 37900 | 37850 | 131 |
| 529 | 20230706 | 103500 | 3661365900 | 37850 | 37950 | 37950 | 37850 | 761 |
| 530 | 20230706 | 103400 | 3632538050 | 37950 | 37950 | 38000 | 37950 | 352 |
| 531 | 20230706 | 103300 | 3619178850 | 37950 | 37950 | 37950 | 37900 | 299 |
| 532 | 20230706 | 103200 | 3607843900 | 37950 | 38000 | 38000 | 37900 | 202 |
| 533 | 20230706 | 103100 | 3600170350 | 38000 | 37850 | 38000 | 37850 | 1263 |
| 534 | 20230706 | 103000 | 3552300000 | 37850 | 37850 | 37850 | 37800 | 1478 |
| 535 | 20230706 | 102900 | 3496422700 | 37850 | 37850 | 37850 | 37800 | 677 |
| 536 | 20230706 | 102800 | 3470813800 | 37850 | 37850 | 37900 | 37800 | 901 |
| 537 | 20230706 | 102700 | 3436723300 | 37850 | 38000 | 38000 | 37850 | 5042 |
| 538 | 20230706 | 102600 | 3245633200 | 38000 | 38050 | 38100 | 38000 | 4215 |
| 539 | 20230706 | 102500 | 3085396000 | 38050 | 38150 | 38150 | 38050 | 1796 |
| 540 | 20230706 | 102400 | 3017053100 | 38150 | 38150 | 38150 | 38150 | 1 |
| 541 | 20230706 | 102300 | 3017014950 | 38150 | 38150 | 38150 | 38100 | 91 |
| 542 | 20230706 | 102200 | 3013545800 | 38100 | 38100 | 38100 | 38100 | 18 |
| 543 | 20230706 | 102100 | 3012860000 | 38150 | 38150 | 38150 | 38150 | 11 |
| 544 | 20230706 | 102000 | 3012440350 | 38150 | 38100 | 38150 | 38050 | 1375 |
| 545 | 20230706 | 101900 | 2960102200 | 38050 | 38100 | 38100 | 38050 | 734 |
| 546 | 20230706 | 101800 | 2932160500 | 38150 | 38050 | 38150 | 38050 | 1647 |
| 547 | 20230706 | 101700 | 2869491650 | 38100 | 38100 | 38150 | 38100 | 1139 |
| 548 | 20230706 | 101600 | 2826094900 | 38100 | 38150 | 38150 | 38100 | 70 |
| 549 | 20230706 | 101500 | 2823427650 | 38150 | 38250 | 38250 | 38100 | 816 |
| 550 | 20230706 | 101400 | 2792294300 | 38150 | 38200 | 38300 | 38150 | 51 |
| 551 | 20230706 | 101300 | 2790348300 | 38150 | 38150 | 38150 | 38100 | 753 |
| 552 | 20230706 | 101200 | 2761635700 | 38150 | 38150 | 38200 | 38150 | 329 |
| 553 | 20230706 | 101100 | 2749081850 | 38150 | 38150 | 38150 | 38150 | 1405 |
| 554 | 20230706 | 101000 | 2695481100 | 38300 | 38300 | 38350 | 38300 | 448 |
| 555 | 20230706 | 100900 | 2678322650 | 38150 | 38300 | 38300 | 38150 | 229 |
| 556 | 20230706 | 100800 | 2669582300 | 38300 | 38150 | 38300 | 38150 | 1146 |
| 557 | 20230706 | 100700 | 2625819150 | 38150 | 38150 | 38200 | 38150 | 323 |
| 558 | 20230706 | 100600 | 2613496200 | 38150 | 38150 | 38200 | 38150 | 183 |
| 559 | 20230706 | 100500 | 2606514700 | 38150 | 38100 | 38200 | 38100 | 256 |
| 560 | 20230706 | 100400 | 2596743150 | 38100 | 38150 | 38200 | 38100 | 821 |
| 561 | 20230706 | 100300 | 2565423400 | 38200 | 38350 | 38350 | 38200 | 344 |
| 562 | 20230706 | 100200 | 2552279450 | 38350 | 38250 | 38350 | 38200 | 516 |
| 563 | 20230706 | 100100 | 2532548550 | 38250 | 38250 | 38450 | 38250 | 452 |
| 564 | 20230706 | 100000 | 2515190550 | 38400 | 38150 | 38450 | 38150 | 372 |
| 565 | 20230706 | 095900 | 2500936900 | 38100 | 38150 | 38200 | 38100 | 773 |
| 566 | 20230706 | 095800 | 2471444100 | 38150 | 38100 | 38200 | 38100 | 326 |
| 567 | 20230706 | 095700 | 2459021450 | 38100 | 38200 | 38200 | 38100 | 562 |
| 568 | 20230706 | 095600 | 2437601050 | 38150 | 38200 | 38200 | 38150 | 545 |
| 569 | 20230706 | 095500 | 2416802100 | 38200 | 38300 | 38300 | 38200 | 3209 |
| 570 | 20230706 | 095400 | 2294156800 | 38250 | 38300 | 38300 | 38250 | 463 |
| 571 | 20230706 | 095300 | 2276443250 | 38300 | 38300 | 38350 | 38300 | 266 |
| 572 | 20230706 | 095200 | 2266255400 | 38300 | 38300 | 38350 | 38300 | 286 |
| 573 | 20230706 | 095100 | 2255300600 | 38300 | 38350 | 38350 | 38250 | 806 |
| 574 | 20230706 | 095000 | 2224439950 | 38350 | 38250 | 38350 | 38250 | 470 |
| 575 | 20230706 | 094900 | 2206451700 | 38250 | 38350 | 38350 | 38250 | 315 |
| 576 | 20230706 | 094800 | 2194394600 | 38400 | 38450 | 38450 | 38250 | 63 |
| 577 | 20230706 | 094700 | 2191977000 | 38450 | 38150 | 38450 | 38150 | 1708 |
| 578 | 20230706 | 094600 | 2126712450 | 38150 | 38300 | 38300 | 38150 | 319 |
| 579 | 20230706 | 094500 | 2114526450 | 38300 | 38050 | 38300 | 38050 | 805 |
| 580 | 20230706 | 094400 | 2083788100 | 38100 | 38300 | 38300 | 38000 | 7152 |
| 581 | 20230706 | 094300 | 1811256700 | 38200 | 38400 | 38400 | 38200 | 1707 |
| 582 | 20230706 | 094200 | 1745861950 | 38450 | 38600 | 38600 | 38450 | 503 |
| 583 | 20230706 | 094100 | 1726495850 | 38600 | 38500 | 38600 | 38500 | 756 |
| 584 | 20230706 | 094000 | 1697348600 | 38450 | 38300 | 38450 | 38300 | 325 |
| 585 | 20230706 | 093900 | 1684891150 | 38300 | 38300 | 38300 | 38250 | 652 |
| 586 | 20230706 | 093800 | 1659928000 | 38300 | 38550 | 38550 | 38300 | 2541 |
| 587 | 20230706 | 093700 | 1562354250 | 38500 | 38600 | 38750 | 38450 | 1088 |
| 588 | 20230706 | 093600 | 1520448500 | 38600 | 38600 | 38650 | 38550 | 2322 |
| 589 | 20230706 | 093500 | 1430886600 | 38650 | 38650 | 38700 | 38650 | 1487 |
| 590 | 20230706 | 093400 | 1373401600 | 38700 | 38700 | 38700 | 38700 | 1181 |
| 591 | 20230706 | 093300 | 1327696900 | 38700 | 38750 | 38750 | 38700 | 236 |
| 592 | 20230706 | 093200 | 1318552150 | 38750 | 38700 | 38800 | 38700 | 370 |
| 593 | 20230706 | 093100 | 1304214550 | 38700 | 38800 | 38850 | 38700 | 2168 |
| 594 | 20230706 | 093000 | 1220147200 | 38800 | 38900 | 38900 | 38800 | 102 |
| 595 | 20230706 | 092900 | 1216184100 | 38800 | 38850 | 38900 | 38800 | 157 |
| 596 | 20230706 | 092800 | 1210091650 | 38800 | 38850 | 38850 | 38800 | 95 |
| 597 | 20230706 | 092700 | 1206404450 | 38850 | 38850 | 38850 | 38800 | 402 |
| 598 | 20230706 | 092600 | 1190793350 | 38850 | 38900 | 39000 | 38800 | 404 |
| 599 | 20230706 | 092500 | 1175093400 | 38900 | 38850 | 38900 | 38850 | 206 |
| 600 | 20230706 | 092400 | 1167084300 | 38900 | 38850 | 38900 | 38800 | 599 |
| 601 | 20230706 | 092300 | 1143813150 | 38850 | 39050 | 39050 | 38850 | 1825 |
| 602 | 20230706 | 092200 | 1072777000 | 39050 | 39100 | 39100 | 38950 | 868 |
| 603 | 20230706 | 092100 | 1038913650 | 39050 | 39100 | 39100 | 39050 | 1060 |
| 604 | 20230706 | 092000 | 997481150 | 39100 | 39150 | 39150 | 39050 | 749 |
| 605 | 20230706 | 091900 | 968195050 | 39150 | 39150 | 39200 | 39000 | 2276 |
| 606 | 20230706 | 091800 | 879193000 | 39100 | 38900 | 39100 | 38900 | 2319 |
| 607 | 20230706 | 091700 | 788820750 | 38900 | 38900 | 38950 | 38850 | 232 |
| 608 | 20230706 | 091600 | 779797000 | 38850 | 38900 | 38900 | 38850 | 1182 |
| 609 | 20230706 | 091500 | 733831950 | 38850 | 38800 | 38950 | 38800 | 314 |
| 610 | 20230706 | 091400 | 721621750 | 38800 | 38750 | 38800 | 38700 | 249 |
| 611 | 20230706 | 091300 | 711976250 | 38750 | 38800 | 38800 | 38700 | 225 |
| 612 | 20230706 | 091200 | 703257850 | 38750 | 38800 | 38850 | 38750 | 419 |
| 613 | 20230706 | 091100 | 687017700 | 38800 | 38800 | 38900 | 38700 | 463 |
| 614 | 20230706 | 091000 | 669037450 | 38700 | 38700 | 38900 | 38700 | 450 |
| 615 | 20230706 | 090900 | 651561150 | 38700 | 38700 | 38900 | 38600 | 1670 |
| 616 | 20230706 | 090800 | 586884950 | 38650 | 38600 | 38650 | 38600 | 1119 |
| 617 | 20230706 | 090700 | 543687450 | 38650 | 38650 | 38650 | 38650 | 551 |
| 618 | 20230706 | 090600 | 522391300 | 38600 | 38650 | 38700 | 38600 | 878 |
| 619 | 20230706 | 090500 | 488479000 | 38650 | 38700 | 38800 | 38650 | 1095 |
| 620 | 20230706 | 090400 | 446150500 | 38650 | 38750 | 38750 | 38650 | 1071 |
| 621 | 20230706 | 090300 | 404734200 | 38750 | 38850 | 38900 | 38650 | 1322 |
| 622 | 20230706 | 090200 | 353471700 | 38850 | 38750 | 38850 | 38750 | 1105 |
| 623 | 20230706 | 090100 | 310595600 | 38750 | 38700 | 38800 | 38700 | 702 |
| 624 | 20230706 | 090000 | 283403450 | 38700 | 38900 | 38900 | 38550 | 7160 |