34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 192200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 4401 |
| 3 | 20230711 | 192100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 4 | 20230711 | 192000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 5 | 20230711 | 191900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 6 | 20230711 | 191800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 7 | 20230711 | 191700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 8 | 20230711 | 191600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 9 | 20230711 | 191500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 10 | 20230711 | 191400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 11 | 20230711 | 191300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 12 | 20230711 | 191200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 13 | 20230711 | 191100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 14 | 20230711 | 191000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 15 | 20230711 | 190900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 16 | 20230711 | 190800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 17 | 20230711 | 190700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 18 | 20230711 | 190600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 19 | 20230711 | 190500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 20 | 20230711 | 190400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 21 | 20230711 | 190300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 22 | 20230711 | 190200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 23 | 20230711 | 190100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 24 | 20230711 | 190000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 25 | 20230711 | 185900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 26 | 20230711 | 185800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 27 | 20230711 | 185700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 28 | 20230711 | 185600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 29 | 20230711 | 185500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 30 | 20230711 | 185400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 31 | 20230711 | 185300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 32 | 20230711 | 185200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 4401 |
| 33 | 20230711 | 185100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 34 | 20230711 | 185000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 35 | 20230711 | 184900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 36 | 20230711 | 184800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 37 | 20230711 | 184700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 38 | 20230711 | 184600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 39 | 20230711 | 184500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 40 | 20230711 | 184400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 41 | 20230711 | 184300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 42 | 20230711 | 184200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 43 | 20230711 | 184100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 44 | 20230711 | 184000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 45 | 20230711 | 183900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 46 | 20230711 | 183800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 47 | 20230711 | 183700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 48 | 20230711 | 183600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 49 | 20230711 | 183500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 50 | 20230711 | 183400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 51 | 20230711 | 183300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 52 | 20230711 | 183200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 53 | 20230711 | 183100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 54 | 20230711 | 183000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 55 | 20230711 | 182900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 56 | 20230711 | 182800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 57 | 20230711 | 182700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 58 | 20230711 | 182600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 59 | 20230711 | 182500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 60 | 20230711 | 182400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 61 | 20230711 | 182300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 62 | 20230711 | 182200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 4401 |
| 63 | 20230711 | 182100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 64 | 20230711 | 182000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 65 | 20230711 | 181900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 66 | 20230711 | 181800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 67 | 20230711 | 181700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 68 | 20230711 | 181600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 69 | 20230711 | 181500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 70 | 20230711 | 181400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 71 | 20230711 | 181300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 72 | 20230711 | 181200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 73 | 20230711 | 181100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 74 | 20230711 | 181000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 75 | 20230711 | 180900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 76 | 20230711 | 180800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 77 | 20230711 | 180700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 78 | 20230711 | 180600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 79 | 20230711 | 180500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 80 | 20230711 | 180400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 81 | 20230711 | 180300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 82 | 20230711 | 180200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 83 | 20230711 | 180100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 84 | 20230711 | 180000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 85 | 20230711 | 175900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 86 | 20230711 | 175800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 87 | 20230711 | 175700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 88 | 20230711 | 175600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 89 | 20230711 | 175500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 90 | 20230711 | 175400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 91 | 20230711 | 175300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 92 | 20230711 | 175200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 4401 |
| 93 | 20230711 | 175100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 94 | 20230711 | 175000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 95 | 20230711 | 174900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 96 | 20230711 | 174800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 97 | 20230711 | 174700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 98 | 20230711 | 174600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 99 | 20230711 | 174500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 100 | 20230711 | 174400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 101 | 20230711 | 174300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 102 | 20230711 | 174200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 103 | 20230711 | 174100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 104 | 20230711 | 174000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 105 | 20230711 | 173900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 106 | 20230711 | 173800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 107 | 20230711 | 173700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 108 | 20230711 | 173600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 109 | 20230711 | 173500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 110 | 20230711 | 173400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 111 | 20230711 | 173300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 112 | 20230711 | 173200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 113 | 20230711 | 173100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 114 | 20230711 | 173000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 115 | 20230711 | 172900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 116 | 20230711 | 172800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 117 | 20230711 | 172700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 118 | 20230711 | 172600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 119 | 20230711 | 172500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 120 | 20230711 | 172400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 121 | 20230711 | 172300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 122 | 20230711 | 172200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 4401 |
| 123 | 20230711 | 172100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 124 | 20230711 | 172000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 125 | 20230711 | 171900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 126 | 20230711 | 171800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 127 | 20230711 | 171700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 128 | 20230711 | 171600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 129 | 20230711 | 171500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 130 | 20230711 | 171400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 131 | 20230711 | 171300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 132 | 20230711 | 171200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 133 | 20230711 | 171100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 134 | 20230711 | 171000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 135 | 20230711 | 170900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 136 | 20230711 | 170800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 137 | 20230711 | 170700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 138 | 20230711 | 170600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 139 | 20230711 | 170500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 140 | 20230711 | 170400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 141 | 20230711 | 170300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 142 | 20230711 | 170200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 143 | 20230711 | 170100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 144 | 20230711 | 170000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 145 | 20230711 | 165900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 146 | 20230711 | 165800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 147 | 20230711 | 165700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 148 | 20230711 | 165600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 149 | 20230711 | 165500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 150 | 20230711 | 165400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 151 | 20230711 | 165300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 152 | 20230711 | 165200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 4401 |
| 153 | 20230711 | 165100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 154 | 20230711 | 165000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 155 | 20230711 | 164900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 156 | 20230711 | 164800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 157 | 20230711 | 164700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 158 | 20230711 | 164600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 159 | 20230711 | 164500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 160 | 20230711 | 164400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 161 | 20230711 | 164300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 162 | 20230711 | 164200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 163 | 20230711 | 164100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 164 | 20230711 | 164000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 165 | 20230711 | 163900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 166 | 20230711 | 163800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 167 | 20230711 | 163700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 168 | 20230711 | 163600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 169 | 20230711 | 163500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 170 | 20230711 | 163400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 171 | 20230711 | 163300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 172 | 20230711 | 163200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 173 | 20230711 | 163100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 174 | 20230711 | 163000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 175 | 20230711 | 162900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 176 | 20230711 | 162800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 177 | 20230711 | 162700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 178 | 20230711 | 162600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 179 | 20230711 | 162500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 180 | 20230711 | 162400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 181 | 20230711 | 162300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 182 | 20230711 | 162200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 4401 |
| 183 | 20230711 | 162100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 184 | 20230711 | 162000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 185 | 20230711 | 161900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 186 | 20230711 | 161800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 187 | 20230711 | 161700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 188 | 20230711 | 161600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 189 | 20230711 | 161500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 190 | 20230711 | 161400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 191 | 20230711 | 161300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 192 | 20230711 | 161200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 193 | 20230711 | 161100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 194 | 20230711 | 161000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 195 | 20230711 | 160900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 196 | 20230711 | 160800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 197 | 20230711 | 160700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 198 | 20230711 | 160600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 199 | 20230711 | 160500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 200 | 20230711 | 160400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 201 | 20230711 | 160300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 202 | 20230711 | 160200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 203 | 20230711 | 160100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 204 | 20230711 | 160000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 205 | 20230711 | 155900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 206 | 20230711 | 155800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 207 | 20230711 | 155700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 208 | 20230711 | 155600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 209 | 20230711 | 155500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 210 | 20230711 | 155400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 211 | 20230711 | 155300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 212 | 20230711 | 155200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 4401 |
| 213 | 20230711 | 155100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 214 | 20230711 | 155000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 215 | 20230711 | 154900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 216 | 20230711 | 154800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 217 | 20230711 | 154700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 218 | 20230711 | 154600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 219 | 20230711 | 154500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 220 | 20230711 | 154400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 221 | 20230711 | 154300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 222 | 20230711 | 154200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 223 | 20230711 | 154100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 224 | 20230711 | 154000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 225 | 20230711 | 153900 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 226 | 20230711 | 153800 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 227 | 20230711 | 153700 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 228 | 20230711 | 153600 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 229 | 20230711 | 153500 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 230 | 20230711 | 153400 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 231 | 20230711 | 153300 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 232 | 20230711 | 153200 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 233 | 20230711 | 153100 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 234 | 20230711 | 153000 | 19726127150 | 34350 | 34350 | 34350 | 34350 | 4401 |
| 235 | 20230711 | 152900 | 19574952800 | 34500 | 34500 | 34500 | 34500 | 0 |
| 236 | 20230711 | 152800 | 19574952800 | 34500 | 34500 | 34500 | 34500 | 0 |
| 237 | 20230711 | 152700 | 19574952800 | 34500 | 34500 | 34500 | 34500 | 0 |
| 238 | 20230711 | 152600 | 19574952800 | 34500 | 34500 | 34500 | 34500 | 0 |
| 239 | 20230711 | 152500 | 19574952800 | 34500 | 34500 | 34500 | 34500 | 0 |
| 240 | 20230711 | 152400 | 19574952800 | 34500 | 34500 | 34500 | 34500 | 0 |
| 241 | 20230711 | 152300 | 19574952800 | 34500 | 34500 | 34500 | 34500 | 0 |
| 242 | 20230711 | 152200 | 19574952800 | 34500 | 34500 | 34500 | 34500 | 0 |
| 243 | 20230711 | 152100 | 19574952800 | 34500 | 34500 | 34500 | 34500 | 0 |
| 244 | 20230711 | 152000 | 19574952800 | 34500 | 34500 | 34500 | 34500 | 0 |
| 245 | 20230711 | 151900 | 19574952800 | 34500 | 34500 | 34550 | 34400 | 3146 |
| 246 | 20230711 | 151800 | 19466413250 | 34450 | 34500 | 34500 | 34450 | 2861 |
| 247 | 20230711 | 151700 | 19367726200 | 34500 | 34500 | 34500 | 34450 | 602 |
| 248 | 20230711 | 151600 | 19346965000 | 34500 | 34500 | 34500 | 34400 | 921 |
| 249 | 20230711 | 151500 | 19315211750 | 34500 | 34400 | 34500 | 34400 | 1451 |
| 250 | 20230711 | 151400 | 19265236350 | 34400 | 34450 | 34450 | 34400 | 694 |
| 251 | 20230711 | 151300 | 19241336400 | 34450 | 34350 | 34450 | 34350 | 1297 |
| 252 | 20230711 | 151200 | 19196724150 | 34350 | 34400 | 34400 | 34350 | 1667 |
| 253 | 20230711 | 151100 | 19139410800 | 34400 | 34350 | 34450 | 34350 | 804 |
| 254 | 20230711 | 151000 | 19111762500 | 34400 | 34400 | 34400 | 34300 | 1381 |
| 255 | 20230711 | 150900 | 19064287800 | 34350 | 34350 | 34400 | 34350 | 1002 |
| 256 | 20230711 | 150800 | 19029854850 | 34400 | 34450 | 34500 | 34350 | 1181 |
| 257 | 20230711 | 150700 | 18989189550 | 34500 | 34500 | 34500 | 34450 | 1034 |
| 258 | 20230711 | 150600 | 18953537100 | 34500 | 34500 | 34500 | 34450 | 775 |
| 259 | 20230711 | 150500 | 18926811850 | 34500 | 34450 | 34500 | 34450 | 1110 |
| 260 | 20230711 | 150400 | 18888537750 | 34450 | 34450 | 34450 | 34400 | 570 |
| 261 | 20230711 | 150300 | 18868907500 | 34450 | 34450 | 34450 | 34400 | 943 |
| 262 | 20230711 | 150200 | 18836444100 | 34450 | 34450 | 34450 | 34400 | 504 |
| 263 | 20230711 | 150100 | 18819093150 | 34400 | 34450 | 34500 | 34400 | 925 |
| 264 | 20230711 | 150000 | 18787231250 | 34500 | 34450 | 34500 | 34400 | 644 |
| 265 | 20230711 | 145900 | 18765032700 | 34450 | 34500 | 34550 | 34400 | 989 |
| 266 | 20230711 | 145800 | 18730935100 | 34500 | 34450 | 34550 | 34450 | 576 |
| 267 | 20230711 | 145700 | 18711060550 | 34500 | 34500 | 34550 | 34450 | 686 |
| 268 | 20230711 | 145600 | 18687376750 | 34500 | 34550 | 34550 | 34450 | 1490 |
| 269 | 20230711 | 145500 | 18635974150 | 34500 | 34500 | 34550 | 34500 | 769 |
| 270 | 20230711 | 145400 | 18609429150 | 34550 | 34550 | 34550 | 34500 | 871 |
| 271 | 20230711 | 145300 | 18579353750 | 34550 | 34500 | 34550 | 34500 | 931 |
| 272 | 20230711 | 145200 | 18547206350 | 34500 | 34550 | 34550 | 34400 | 1101 |
| 273 | 20230711 | 145100 | 18509211200 | 34500 | 34550 | 34600 | 34450 | 718 |
| 274 | 20230711 | 145000 | 18484426050 | 34600 | 34600 | 34600 | 34500 | 687 |
| 275 | 20230711 | 144900 | 18460685850 | 34600 | 34550 | 34600 | 34500 | 2050 |
| 276 | 20230711 | 144800 | 18389830600 | 34550 | 34650 | 34650 | 34550 | 615 |
| 277 | 20230711 | 144700 | 18368556450 | 34650 | 34600 | 34650 | 34500 | 5070 |
| 278 | 20230711 | 144600 | 18193159050 | 34600 | 34500 | 34600 | 34500 | 1248 |
| 279 | 20230711 | 144500 | 18150019800 | 34600 | 34600 | 34600 | 34550 | 614 |
| 280 | 20230711 | 144400 | 18128784550 | 34600 | 34550 | 34600 | 34450 | 2103 |
| 281 | 20230711 | 144300 | 18056126700 | 34550 | 34550 | 34550 | 34500 | 1380 |
| 282 | 20230711 | 144200 | 18008460600 | 34550 | 34550 | 34550 | 34500 | 985 |
| 283 | 20230711 | 144100 | 17974444850 | 34500 | 34550 | 34600 | 34400 | 3049 |
| 284 | 20230711 | 144000 | 17869338700 | 34500 | 34500 | 34550 | 34400 | 15102 |
| 285 | 20230711 | 143900 | 17348229700 | 34450 | 34350 | 34500 | 34350 | 959 |
| 286 | 20230711 | 143800 | 17315198050 | 34400 | 34450 | 34500 | 34350 | 3111 |
| 287 | 20230711 | 143700 | 17208085900 | 34400 | 34450 | 34500 | 34400 | 3706 |
| 288 | 20230711 | 143600 | 17080394000 | 34400 | 34450 | 34450 | 34400 | 848 |
| 289 | 20230711 | 143500 | 17051210450 | 34450 | 34450 | 34450 | 34400 | 816 |
| 290 | 20230711 | 143400 | 17023109600 | 34400 | 34450 | 34450 | 34350 | 491 |
| 291 | 20230711 | 143300 | 17006205950 | 34400 | 34450 | 34450 | 34350 | 1162 |
| 292 | 20230711 | 143200 | 16966220550 | 34400 | 34400 | 34450 | 34400 | 835 |
| 293 | 20230711 | 143100 | 16937470850 | 34400 | 34400 | 34450 | 34400 | 787 |
| 294 | 20230711 | 143000 | 16910384150 | 34450 | 34450 | 34450 | 34400 | 1092 |
| 295 | 20230711 | 142900 | 16872774100 | 34400 | 34450 | 34450 | 34400 | 513 |
| 296 | 20230711 | 142800 | 16855117050 | 34450 | 34450 | 34500 | 34400 | 509 |
| 297 | 20230711 | 142700 | 16837579750 | 34450 | 34400 | 34450 | 34400 | 1148 |
| 298 | 20230711 | 142600 | 16798036150 | 34400 | 34500 | 34500 | 34400 | 639 |
| 299 | 20230711 | 142500 | 16776033150 | 34500 | 34500 | 34500 | 34450 | 1041 |
| 300 | 20230711 | 142400 | 16740146550 | 34500 | 34500 | 34500 | 34450 | 831 |
| 301 | 20230711 | 142300 | 16711497150 | 34450 | 34450 | 34500 | 34400 | 2888 |
| 302 | 20230711 | 142200 | 16611984750 | 34450 | 34450 | 34450 | 34400 | 623 |
| 303 | 20230711 | 142100 | 16590532350 | 34400 | 34450 | 34450 | 34350 | 763 |
| 304 | 20230711 | 142000 | 16564264350 | 34450 | 34450 | 34450 | 34350 | 734 |
| 305 | 20230711 | 141900 | 16538998600 | 34400 | 34400 | 34450 | 34350 | 2028 |
| 306 | 20230711 | 141800 | 16469244150 | 34400 | 34450 | 34500 | 34350 | 4409 |
| 307 | 20230711 | 141700 | 16317347800 | 34450 | 34400 | 34500 | 34400 | 3657 |
| 308 | 20230711 | 141600 | 16191350750 | 34400 | 34450 | 34450 | 34300 | 1888 |
| 309 | 20230711 | 141500 | 16126435750 | 34450 | 34400 | 34450 | 34400 | 1170 |
| 310 | 20230711 | 141400 | 16086137900 | 34450 | 34450 | 34450 | 34400 | 915 |
| 311 | 20230711 | 141300 | 16054637000 | 34450 | 34450 | 34450 | 34400 | 783 |
| 312 | 20230711 | 141200 | 16027683350 | 34450 | 34350 | 34450 | 34350 | 1620 |
| 313 | 20230711 | 141100 | 15971919150 | 34400 | 34400 | 34400 | 34350 | 929 |
| 314 | 20230711 | 141000 | 15939982400 | 34400 | 34400 | 34400 | 34350 | 1215 |
| 315 | 20230711 | 140900 | 15898195750 | 34400 | 34400 | 34400 | 34300 | 432 |
| 316 | 20230711 | 140800 | 15883350100 | 34400 | 34350 | 34450 | 34350 | 1064 |
| 317 | 20230711 | 140700 | 15846765150 | 34350 | 34400 | 34450 | 34350 | 1046 |
| 318 | 20230711 | 140600 | 15810782750 | 34400 | 34450 | 34450 | 34350 | 870 |
| 319 | 20230711 | 140500 | 15780856700 | 34400 | 34400 | 34450 | 34350 | 1892 |
| 320 | 20230711 | 140400 | 15715758000 | 34400 | 34350 | 34400 | 34300 | 3903 |
| 321 | 20230711 | 140300 | 15581518400 | 34400 | 34300 | 34400 | 34250 | 4429 |
| 322 | 20230711 | 140200 | 15429442450 | 34300 | 34350 | 34350 | 34250 | 663 |
| 323 | 20230711 | 140100 | 15406701200 | 34250 | 34350 | 34350 | 34250 | 1192 |
| 324 | 20230711 | 140000 | 15365802950 | 34300 | 34250 | 34350 | 34250 | 3438 |
| 325 | 20230711 | 135900 | 15247879500 | 34300 | 34300 | 34300 | 34250 | 554 |
| 326 | 20230711 | 135800 | 15228887400 | 34300 | 34250 | 34300 | 34150 | 2832 |
| 327 | 20230711 | 135700 | 15131884400 | 34200 | 34250 | 34250 | 34200 | 626 |
| 328 | 20230711 | 135600 | 15110452250 | 34250 | 34250 | 34250 | 34200 | 429 |
| 329 | 20230711 | 135500 | 15095772150 | 34250 | 34250 | 34250 | 34150 | 878 |
| 330 | 20230711 | 135400 | 15065729450 | 34250 | 34200 | 34250 | 34200 | 1116 |
| 331 | 20230711 | 135300 | 15027529050 | 34200 | 34250 | 34250 | 34200 | 1439 |
| 332 | 20230711 | 135200 | 14978287500 | 34250 | 34250 | 34250 | 34200 | 471 |
| 333 | 20230711 | 135100 | 14962169000 | 34250 | 34250 | 34250 | 34200 | 505 |
| 334 | 20230711 | 135000 | 14944881450 | 34250 | 34200 | 34250 | 34200 | 986 |
| 335 | 20230711 | 134900 | 14911125350 | 34250 | 34250 | 34250 | 34200 | 634 |
| 336 | 20230711 | 134800 | 14889425050 | 34250 | 34200 | 34250 | 34200 | 3023 |
| 337 | 20230711 | 134700 | 14786015900 | 34200 | 34250 | 34250 | 34200 | 767 |
| 338 | 20230711 | 134600 | 14759767350 | 34200 | 34250 | 34250 | 34200 | 866 |
| 339 | 20230711 | 134500 | 14730134900 | 34250 | 34200 | 34250 | 34200 | 1021 |
| 340 | 20230711 | 134400 | 14695193250 | 34200 | 34250 | 34250 | 34200 | 459 |
| 341 | 20230711 | 134300 | 14679485050 | 34250 | 34250 | 34250 | 34200 | 818 |
| 342 | 20230711 | 134200 | 14651481750 | 34250 | 34200 | 34250 | 34200 | 484 |
| 343 | 20230711 | 134100 | 14634923000 | 34250 | 34250 | 34250 | 34200 | 822 |
| 344 | 20230711 | 134000 | 14606785500 | 34200 | 34250 | 34250 | 34200 | 332 |
| 345 | 20230711 | 133900 | 14595418900 | 34200 | 34250 | 34250 | 34200 | 1125 |
| 346 | 20230711 | 133800 | 14556932550 | 34250 | 34200 | 34250 | 34150 | 2439 |
| 347 | 20230711 | 133700 | 14473531800 | 34200 | 34200 | 34200 | 34150 | 656 |
| 348 | 20230711 | 133600 | 14451114300 | 34150 | 34200 | 34200 | 34150 | 560 |
| 349 | 20230711 | 133500 | 14431969550 | 34200 | 34200 | 34200 | 34150 | 440 |
| 350 | 20230711 | 133400 | 14416931400 | 34150 | 34200 | 34200 | 34150 | 522 |
| 351 | 20230711 | 133300 | 14399086950 | 34200 | 34200 | 34200 | 34150 | 537 |
| 352 | 20230711 | 133200 | 14380736350 | 34150 | 34200 | 34200 | 34150 | 668 |
| 353 | 20230711 | 133100 | 14357897750 | 34200 | 34200 | 34200 | 34150 | 499 |
| 354 | 20230711 | 133000 | 14340844450 | 34150 | 34200 | 34250 | 34150 | 849 |
| 355 | 20230711 | 132900 | 14311812350 | 34250 | 34250 | 34250 | 34150 | 656 |
| 356 | 20230711 | 132800 | 14289367950 | 34200 | 34200 | 34250 | 34150 | 464 |
| 357 | 20230711 | 132700 | 14273493800 | 34200 | 34200 | 34200 | 34150 | 782 |
| 358 | 20230711 | 132600 | 14246757100 | 34200 | 34200 | 34200 | 34150 | 627 |
| 359 | 20230711 | 132500 | 14225318900 | 34200 | 34200 | 34250 | 34150 | 664 |
| 360 | 20230711 | 132400 | 14202612450 | 34200 | 34250 | 34250 | 34150 | 625 |
| 361 | 20230711 | 132300 | 14181224950 | 34250 | 34200 | 34250 | 34150 | 1555 |
| 362 | 20230711 | 132200 | 14128037550 | 34200 | 34150 | 34200 | 34150 | 1073 |
| 363 | 20230711 | 132100 | 14091350650 | 34150 | 34200 | 34200 | 34150 | 1213 |
| 364 | 20230711 | 132000 | 14049890850 | 34200 | 34200 | 34200 | 34150 | 703 |
| 365 | 20230711 | 131900 | 14025868200 | 34150 | 34150 | 34200 | 34150 | 1685 |
| 366 | 20230711 | 131800 | 13968319300 | 34100 | 34150 | 34150 | 34100 | 1034 |
| 367 | 20230711 | 131700 | 13933018550 | 34150 | 34150 | 34150 | 34100 | 657 |
| 368 | 20230711 | 131600 | 13910588250 | 34150 | 34150 | 34200 | 34100 | 998 |
| 369 | 20230711 | 131500 | 13876495750 | 34200 | 34150 | 34200 | 34150 | 655 |
| 370 | 20230711 | 131400 | 13854111400 | 34150 | 34150 | 34200 | 34100 | 990 |
| 371 | 20230711 | 131300 | 13820308950 | 34150 | 34150 | 34150 | 34100 | 706 |
| 372 | 20230711 | 131200 | 13796207900 | 34100 | 34100 | 34150 | 34100 | 863 |
| 373 | 20230711 | 131100 | 13766753850 | 34100 | 34150 | 34150 | 34050 | 1608 |
| 374 | 20230711 | 131000 | 13711919400 | 34150 | 34150 | 34150 | 34100 | 428 |
| 375 | 20230711 | 130900 | 13697305700 | 34150 | 34150 | 34150 | 34100 | 507 |
| 376 | 20230711 | 130800 | 13679994550 | 34100 | 34150 | 34150 | 34100 | 535 |
| 377 | 20230711 | 130700 | 13661725000 | 34150 | 34150 | 34200 | 34100 | 973 |
| 378 | 20230711 | 130600 | 13628499350 | 34150 | 34150 | 34200 | 34100 | 1397 |
| 379 | 20230711 | 130500 | 13580844100 | 34200 | 34200 | 34250 | 34050 | 2448 |
| 380 | 20230711 | 130400 | 13497052350 | 34250 | 34000 | 34250 | 34000 | 15171 |
| 381 | 20230711 | 130300 | 12979390050 | 34000 | 34050 | 34050 | 34000 | 674 |
| 382 | 20230711 | 130200 | 12956453450 | 34050 | 34000 | 34050 | 34000 | 520 |
| 383 | 20230711 | 130100 | 12938749700 | 34050 | 34000 | 34050 | 34000 | 1347 |
| 384 | 20230711 | 130000 | 12892932850 | 34000 | 33950 | 34050 | 33950 | 7253 |
| 385 | 20230711 | 125900 | 12646362450 | 33950 | 33950 | 33950 | 33900 | 1464 |
| 386 | 20230711 | 125800 | 12596663550 | 33950 | 33950 | 33950 | 33900 | 298 |
| 387 | 20230711 | 125700 | 12586556800 | 33950 | 33900 | 33950 | 33900 | 1016 |
| 388 | 20230711 | 125600 | 12552091300 | 33900 | 33900 | 33900 | 33850 | 348 |
| 389 | 20230711 | 125500 | 12540296400 | 33900 | 33900 | 33900 | 33850 | 466 |
| 390 | 20230711 | 125400 | 12524516700 | 33850 | 33900 | 33950 | 33850 | 766 |
| 391 | 20230711 | 125300 | 12498556600 | 33800 | 33950 | 33950 | 33800 | 303 |
| 392 | 20230711 | 125200 | 12488291350 | 33900 | 33850 | 33950 | 33850 | 568 |
| 393 | 20230711 | 125100 | 12469048900 | 33900 | 33900 | 33900 | 33850 | 307 |
| 394 | 20230711 | 125000 | 12458642350 | 33850 | 33850 | 33900 | 33850 | 469 |
| 395 | 20230711 | 124900 | 12442756650 | 33900 | 33900 | 33900 | 33900 | 221 |
| 396 | 20230711 | 124800 | 12435264750 | 33850 | 33900 | 33950 | 33850 | 345 |
| 397 | 20230711 | 124700 | 12423563300 | 33900 | 33950 | 33950 | 33800 | 707 |
| 398 | 20230711 | 124600 | 12399613050 | 33900 | 33900 | 33900 | 33850 | 283 |
| 399 | 20230711 | 124500 | 12390026100 | 33850 | 33900 | 33950 | 33800 | 999 |
| 400 | 20230711 | 124400 | 12356179950 | 33900 | 33900 | 33950 | 33900 | 730 |
| 401 | 20230711 | 124300 | 12331419500 | 33950 | 33900 | 33950 | 33900 | 329 |
| 402 | 20230711 | 124200 | 12320256750 | 33900 | 33900 | 33950 | 33900 | 491 |
| 403 | 20230711 | 124100 | 12303597950 | 33950 | 34000 | 34000 | 33900 | 710 |
| 404 | 20230711 | 124000 | 12279502350 | 34000 | 34000 | 34000 | 33950 | 928 |
| 405 | 20230711 | 123900 | 12247955550 | 34000 | 34000 | 34000 | 33950 | 516 |
| 406 | 20230711 | 123800 | 12230426600 | 34000 | 34000 | 34000 | 34000 | 212 |
| 407 | 20230711 | 123700 | 12223218600 | 34000 | 34000 | 34000 | 33900 | 969 |
| 408 | 20230711 | 123600 | 12190308000 | 33950 | 33950 | 33950 | 33900 | 1386 |
| 409 | 20230711 | 123500 | 12143258350 | 33900 | 33950 | 33950 | 33900 | 150 |
| 410 | 20230711 | 123400 | 12138168000 | 33900 | 33900 | 34000 | 33900 | 719 |
| 411 | 20230711 | 123300 | 12113761150 | 33900 | 34000 | 34000 | 33900 | 406 |
| 412 | 20230711 | 123200 | 12099969000 | 34000 | 34050 | 34050 | 33950 | 432 |
| 413 | 20230711 | 123100 | 12085292050 | 34050 | 34000 | 34050 | 33950 | 863 |
| 414 | 20230711 | 123000 | 12055947800 | 34050 | 34000 | 34050 | 34000 | 709 |
| 415 | 20230711 | 122900 | 12031835600 | 34050 | 34050 | 34050 | 34000 | 505 |
| 416 | 20230711 | 122800 | 12014644850 | 34050 | 34000 | 34050 | 34000 | 453 |
| 417 | 20230711 | 122700 | 11999239650 | 34000 | 34000 | 34050 | 34000 | 373 |
| 418 | 20230711 | 122600 | 11986547550 | 34050 | 34000 | 34050 | 34000 | 687 |
| 419 | 20230711 | 122500 | 11963173200 | 34000 | 34000 | 34050 | 34000 | 395 |
| 420 | 20230711 | 122400 | 11949734100 | 34000 | 34050 | 34050 | 33950 | 1195 |
| 421 | 20230711 | 122300 | 11909096800 | 34050 | 34050 | 34050 | 34000 | 364 |
| 422 | 20230711 | 122200 | 11896705850 | 34050 | 34000 | 34050 | 33950 | 5395 |
| 423 | 20230711 | 122100 | 11713268600 | 34000 | 33950 | 34000 | 33950 | 467 |
| 424 | 20230711 | 122000 | 11697398700 | 33950 | 33850 | 34000 | 33850 | 5223 |
| 425 | 20230711 | 121900 | 11520071200 | 33850 | 33950 | 33950 | 33800 | 1552 |
| 426 | 20230711 | 121800 | 11467516550 | 33950 | 33900 | 33950 | 33850 | 3994 |
| 427 | 20230711 | 121700 | 11332116950 | 33900 | 33900 | 33900 | 33850 | 401 |
| 428 | 20230711 | 121600 | 11318523700 | 33900 | 33850 | 33900 | 33850 | 155 |
| 429 | 20230711 | 121500 | 11313271700 | 33850 | 33850 | 33900 | 33850 | 1222 |
| 430 | 20230711 | 121400 | 11271894200 | 33900 | 33850 | 33900 | 33850 | 345 |
| 431 | 20230711 | 121300 | 11260201300 | 33900 | 33900 | 33900 | 33850 | 343 |
| 432 | 20230711 | 121200 | 11248579600 | 33900 | 33900 | 33900 | 33850 | 552 |
| 433 | 20230711 | 121100 | 11229868000 | 33900 | 33900 | 33900 | 33850 | 381 |
| 434 | 20230711 | 121000 | 11216964800 | 33900 | 33850 | 33900 | 33800 | 1752 |
| 435 | 20230711 | 120900 | 11157649650 | 33850 | 33850 | 33850 | 33800 | 334 |
| 436 | 20230711 | 120800 | 11146349850 | 33850 | 33850 | 33850 | 33850 | 968 |
| 437 | 20230711 | 120700 | 11113583050 | 33800 | 33850 | 33850 | 33800 | 333 |
| 438 | 20230711 | 120600 | 11102312850 | 33850 | 33850 | 33850 | 33800 | 428 |
| 439 | 20230711 | 120500 | 11087831300 | 33850 | 33800 | 33850 | 33800 | 310 |
| 440 | 20230711 | 120400 | 11077340150 | 33800 | 33850 | 33850 | 33750 | 1091 |
| 441 | 20230711 | 120300 | 11040454950 | 33800 | 33850 | 33850 | 33800 | 683 |
| 442 | 20230711 | 120200 | 11017357000 | 33850 | 33850 | 33850 | 33800 | 293 |
| 443 | 20230711 | 120100 | 11007445350 | 33800 | 33750 | 33850 | 33750 | 5141 |
| 444 | 20230711 | 120000 | 10833728650 | 33750 | 33800 | 33800 | 33750 | 487 |
| 445 | 20230711 | 115900 | 10817285750 | 33800 | 33800 | 33800 | 33700 | 677 |
| 446 | 20230711 | 115800 | 10794433350 | 33750 | 33750 | 33850 | 33750 | 745 |
| 447 | 20230711 | 115700 | 10769262100 | 33800 | 33850 | 33850 | 33800 | 595 |
| 448 | 20230711 | 115600 | 10749141250 | 33850 | 33800 | 33850 | 33750 | 564 |
| 449 | 20230711 | 115500 | 10730069750 | 33850 | 33800 | 33850 | 33450 | 2959 |
| 450 | 20230711 | 115400 | 10630492850 | 33850 | 33850 | 33850 | 33800 | 281 |
| 451 | 20230711 | 115300 | 10620982600 | 33800 | 33900 | 33900 | 33800 | 1375 |
| 452 | 20230711 | 115200 | 10574410400 | 33900 | 33900 | 33900 | 33850 | 253 |
| 453 | 20230711 | 115100 | 10565835600 | 33900 | 33850 | 33900 | 33850 | 320 |
| 454 | 20230711 | 115000 | 10554992700 | 33900 | 33850 | 33900 | 33850 | 404 |
| 455 | 20230711 | 114900 | 10541301200 | 33900 | 33900 | 33900 | 33800 | 419 |
| 456 | 20230711 | 114800 | 10527116750 | 33900 | 33850 | 33900 | 33800 | 936 |
| 457 | 20230711 | 114700 | 10495434650 | 33850 | 33850 | 33850 | 33800 | 1452 |
| 458 | 20230711 | 114600 | 10446284750 | 33800 | 33800 | 33850 | 33800 | 890 |
| 459 | 20230711 | 114500 | 10416194600 | 33850 | 33850 | 33850 | 33800 | 488 |
| 460 | 20230711 | 114400 | 10399682150 | 33850 | 33800 | 33850 | 33750 | 2100 |
| 461 | 20230711 | 114300 | 10328702900 | 33800 | 33750 | 33800 | 33750 | 497 |
| 462 | 20230711 | 114200 | 10311919850 | 33750 | 33750 | 33800 | 33750 | 626 |
| 463 | 20230711 | 114100 | 10290773350 | 33750 | 33800 | 33800 | 33750 | 93 |
| 464 | 20230711 | 114000 | 10287632600 | 33750 | 33800 | 33800 | 33750 | 410 |
| 465 | 20230711 | 113900 | 10273781300 | 33800 | 33750 | 33800 | 33700 | 551 |
| 466 | 20230711 | 113800 | 10255182600 | 33750 | 33750 | 33750 | 33700 | 271 |
| 467 | 20230711 | 113700 | 10246036400 | 33750 | 33750 | 33750 | 33700 | 793 |
| 468 | 20230711 | 113600 | 10219274000 | 33750 | 33700 | 33750 | 33700 | 453 |
| 469 | 20230711 | 113500 | 10203991550 | 33750 | 33750 | 33750 | 33700 | 361 |
| 470 | 20230711 | 113400 | 10191809150 | 33700 | 33750 | 33750 | 33700 | 387 |
| 471 | 20230711 | 113300 | 10178752900 | 33750 | 33750 | 33750 | 33700 | 690 |
| 472 | 20230711 | 113200 | 10155466850 | 33750 | 33700 | 33750 | 33650 | 756 |
| 473 | 20230711 | 113100 | 10130005450 | 33700 | 33650 | 33700 | 33650 | 1271 |
| 474 | 20230711 | 113000 | 10087177200 | 33650 | 33650 | 33700 | 33650 | 1268 |
| 475 | 20230711 | 112900 | 10044508600 | 33650 | 33650 | 33650 | 33600 | 195 |
| 476 | 20230711 | 112800 | 10037949650 | 33650 | 33600 | 33650 | 33600 | 533 |
| 477 | 20230711 | 112700 | 10020022450 | 33650 | 33600 | 33650 | 33600 | 416 |
| 478 | 20230711 | 112600 | 10006039550 | 33600 | 33650 | 33650 | 33600 | 595 |
| 479 | 20230711 | 112500 | 9986038200 | 33650 | 33650 | 33650 | 33600 | 435 |
| 480 | 20230711 | 112400 | 9971405300 | 33650 | 33650 | 33650 | 33600 | 351 |
| 481 | 20230711 | 112300 | 9959608000 | 33600 | 33650 | 33650 | 33600 | 773 |
| 482 | 20230711 | 112200 | 9933613000 | 33650 | 33650 | 33650 | 33600 | 121 |
| 483 | 20230711 | 112100 | 9929543900 | 33650 | 33650 | 33650 | 33550 | 300 |
| 484 | 20230711 | 112000 | 9919461200 | 33600 | 33600 | 33650 | 33600 | 331 |
| 485 | 20230711 | 111900 | 9908325600 | 33600 | 33650 | 33650 | 33550 | 370 |
| 486 | 20230711 | 111800 | 9895893950 | 33600 | 33650 | 33650 | 33600 | 272 |
| 487 | 20230711 | 111700 | 9886746150 | 33650 | 33650 | 33650 | 33650 | 283 |
| 488 | 20230711 | 111600 | 9877223200 | 33650 | 33600 | 33650 | 33600 | 628 |
| 489 | 20230711 | 111500 | 9856108700 | 33650 | 33600 | 33650 | 33600 | 905 |
| 490 | 20230711 | 111400 | 9825692250 | 33600 | 33600 | 33600 | 33550 | 444 |
| 491 | 20230711 | 111300 | 9810784350 | 33600 | 33550 | 33600 | 33500 | 367 |
| 492 | 20230711 | 111200 | 9798464000 | 33500 | 33500 | 33550 | 33500 | 568 |
| 493 | 20230711 | 111100 | 9779428650 | 33500 | 33400 | 33500 | 33400 | 1302 |
| 494 | 20230711 | 111000 | 9735878150 | 33450 | 33450 | 33550 | 33450 | 900 |
| 495 | 20230711 | 110900 | 9705763850 | 33500 | 33500 | 33500 | 33450 | 222 |
| 496 | 20230711 | 110800 | 9698328300 | 33500 | 33500 | 33500 | 33500 | 276 |
| 497 | 20230711 | 110700 | 9689082300 | 33500 | 33550 | 33550 | 33450 | 120 |
| 498 | 20230711 | 110600 | 9685061600 | 33550 | 33500 | 33600 | 33450 | 792 |
| 499 | 20230711 | 110500 | 9658510100 | 33500 | 33500 | 33500 | 33450 | 93 |
| 500 | 20230711 | 110400 | 9655398100 | 33500 | 33500 | 33500 | 33500 | 85 |
| 501 | 20230711 | 110300 | 9652550600 | 33500 | 33450 | 33500 | 33450 | 376 |
| 502 | 20230711 | 110200 | 9639962850 | 33450 | 33450 | 33450 | 33400 | 670 |
| 503 | 20230711 | 110100 | 9617552850 | 33500 | 33500 | 33550 | 33500 | 324 |
| 504 | 20230711 | 110000 | 9606695900 | 33500 | 33500 | 33500 | 33450 | 98 |
| 505 | 20230711 | 105900 | 9603413500 | 33500 | 33500 | 33500 | 33450 | 244 |
| 506 | 20230711 | 105800 | 9595249150 | 33450 | 33450 | 33500 | 33400 | 1768 |
| 507 | 20230711 | 105700 | 9536114050 | 33450 | 33550 | 33550 | 33450 | 881 |
| 508 | 20230711 | 105600 | 9506599200 | 33550 | 33550 | 33600 | 33500 | 1622 |
| 509 | 20230711 | 105500 | 9452153950 | 33600 | 33650 | 33650 | 33550 | 553 |
| 510 | 20230711 | 105400 | 9433566650 | 33650 | 33650 | 33650 | 33600 | 340 |
| 511 | 20230711 | 105300 | 9422136700 | 33650 | 33650 | 33700 | 33600 | 641 |
| 512 | 20230711 | 105200 | 9400564500 | 33700 | 33700 | 33700 | 33650 | 130 |
| 513 | 20230711 | 105100 | 9396184950 | 33700 | 33650 | 33700 | 33650 | 3923 |
| 514 | 20230711 | 105000 | 9264173400 | 33650 | 33650 | 33650 | 33600 | 816 |
| 515 | 20230711 | 104900 | 9236728850 | 33650 | 33650 | 33650 | 33600 | 1094 |
| 516 | 20230711 | 104800 | 9199929100 | 33650 | 33700 | 33700 | 33650 | 486 |
| 517 | 20230711 | 104700 | 9183572950 | 33650 | 33700 | 33700 | 33650 | 868 |
| 518 | 20230711 | 104600 | 9154356100 | 33700 | 33750 | 33750 | 33700 | 188 |
| 519 | 20230711 | 104500 | 9148017600 | 33750 | 33700 | 33750 | 33700 | 745 |
| 520 | 20230711 | 104400 | 9122908900 | 33700 | 33750 | 33750 | 33700 | 676 |
| 521 | 20230711 | 104300 | 9100113150 | 33750 | 33750 | 33750 | 33700 | 687 |
| 522 | 20230711 | 104200 | 9076942200 | 33750 | 33750 | 33800 | 33700 | 460 |
| 523 | 20230711 | 104100 | 9061417750 | 33800 | 33750 | 33800 | 33750 | 137 |
| 524 | 20230711 | 104000 | 9056789700 | 33800 | 33800 | 33850 | 33750 | 882 |
| 525 | 20230711 | 103900 | 9026978150 | 33850 | 33850 | 33850 | 33800 | 739 |
| 526 | 20230711 | 103800 | 9001965400 | 33850 | 33850 | 33900 | 33850 | 346 |
| 527 | 20230711 | 103700 | 8990251400 | 33850 | 33900 | 33900 | 33800 | 1353 |
| 528 | 20230711 | 103600 | 8944441450 | 33850 | 33850 | 33900 | 33850 | 372 |
| 529 | 20230711 | 103500 | 8931843800 | 33850 | 33850 | 33900 | 33800 | 2141 |
| 530 | 20230711 | 103400 | 8859364750 | 33850 | 33850 | 33850 | 33800 | 270 |
| 531 | 20230711 | 103300 | 8850231650 | 33850 | 33800 | 33850 | 33800 | 1608 |
| 532 | 20230711 | 103200 | 8795802250 | 33850 | 33800 | 33850 | 33750 | 4413 |
| 533 | 20230711 | 103100 | 8646640100 | 33750 | 33750 | 33800 | 33700 | 2731 |
| 534 | 20230711 | 103000 | 8554378200 | 33750 | 33750 | 33800 | 33700 | 2791 |
| 535 | 20230711 | 102900 | 8460179350 | 33750 | 33750 | 33800 | 33750 | 562 |
| 536 | 20230711 | 102800 | 8441188350 | 33750 | 33700 | 33800 | 33700 | 1933 |
| 537 | 20230711 | 102700 | 8375948250 | 33750 | 33700 | 33750 | 33650 | 355 |
| 538 | 20230711 | 102600 | 8363980500 | 33700 | 33700 | 33750 | 33700 | 1222 |
| 539 | 20230711 | 102500 | 8322786700 | 33700 | 33700 | 33700 | 33650 | 407 |
| 540 | 20230711 | 102400 | 8309075350 | 33650 | 33650 | 33700 | 33650 | 570 |
| 541 | 20230711 | 102300 | 8289892750 | 33650 | 33600 | 33700 | 33600 | 586 |
| 542 | 20230711 | 102200 | 8270187900 | 33650 | 33600 | 33700 | 33600 | 1333 |
| 543 | 20230711 | 102100 | 8225309100 | 33600 | 33600 | 33700 | 33600 | 757 |
| 544 | 20230711 | 102000 | 8199851350 | 33600 | 33700 | 33700 | 33550 | 1905 |
| 545 | 20230711 | 101900 | 8135790100 | 33700 | 33650 | 33700 | 33600 | 1639 |
| 546 | 20230711 | 101800 | 8080658850 | 33650 | 33650 | 33700 | 33600 | 1458 |
| 547 | 20230711 | 101700 | 8031580450 | 33700 | 33750 | 33750 | 33700 | 560 |
| 548 | 20230711 | 101600 | 8012699500 | 33700 | 33700 | 33750 | 33700 | 1357 |
| 549 | 20230711 | 101500 | 7966964750 | 33700 | 33700 | 33700 | 33600 | 3390 |
| 550 | 20230711 | 101400 | 7852861250 | 33700 | 33750 | 33750 | 33700 | 2505 |
| 551 | 20230711 | 101300 | 7768424000 | 33750 | 33750 | 33800 | 33700 | 1945 |
| 552 | 20230711 | 101200 | 7702781300 | 33750 | 33750 | 33800 | 33750 | 3851 |
| 553 | 20230711 | 101100 | 7572661800 | 33750 | 33750 | 33800 | 33750 | 1328 |
| 554 | 20230711 | 101000 | 7527822800 | 33750 | 33750 | 33800 | 33700 | 1782 |
| 555 | 20230711 | 100900 | 7467667250 | 33700 | 33700 | 33750 | 33700 | 3514 |
| 556 | 20230711 | 100800 | 7349180350 | 33750 | 33600 | 33750 | 33600 | 6030 |
| 557 | 20230711 | 100700 | 7145957000 | 33600 | 33600 | 33700 | 33550 | 4655 |
| 558 | 20230711 | 100600 | 6989311500 | 33550 | 33550 | 33600 | 33550 | 930 |
| 559 | 20230711 | 100500 | 6958067800 | 33550 | 33600 | 33600 | 33550 | 519 |
| 560 | 20230711 | 100400 | 6940646400 | 33650 | 33550 | 33650 | 33550 | 3554 |
| 561 | 20230711 | 100300 | 6821259050 | 33550 | 33500 | 33550 | 33450 | 684 |
| 562 | 20230711 | 100200 | 6798333700 | 33550 | 33550 | 33600 | 33500 | 1690 |
| 563 | 20230711 | 100100 | 6741651750 | 33550 | 33500 | 33550 | 33500 | 913 |
| 564 | 20230711 | 100000 | 6711033950 | 33500 | 33500 | 33550 | 33500 | 400 |
| 565 | 20230711 | 095900 | 6697618050 | 33500 | 33400 | 33550 | 33400 | 4549 |
| 566 | 20230711 | 095800 | 6545187650 | 33400 | 33300 | 33450 | 33300 | 1457 |
| 567 | 20230711 | 095700 | 6496517350 | 33300 | 33200 | 33350 | 33200 | 2042 |
| 568 | 20230711 | 095600 | 6428521650 | 33250 | 33250 | 33300 | 33200 | 366 |
| 569 | 20230711 | 095500 | 6416351100 | 33200 | 33250 | 33300 | 33200 | 896 |
| 570 | 20230711 | 095400 | 6386557200 | 33250 | 33200 | 33300 | 33200 | 361 |
| 571 | 20230711 | 095300 | 6374554150 | 33250 | 33200 | 33300 | 33200 | 346 |
| 572 | 20230711 | 095200 | 6363046550 | 33250 | 33200 | 33250 | 33200 | 410 |
| 573 | 20230711 | 095100 | 6349430600 | 33250 | 33250 | 33300 | 33200 | 648 |
| 574 | 20230711 | 095000 | 6327889150 | 33250 | 33250 | 33300 | 33250 | 850 |
| 575 | 20230711 | 094900 | 6299621800 | 33250 | 33300 | 33300 | 33250 | 1369 |
| 576 | 20230711 | 094800 | 6254092200 | 33300 | 33250 | 33350 | 33250 | 389 |
| 577 | 20230711 | 094700 | 6241143550 | 33350 | 33300 | 33350 | 33250 | 230 |
| 578 | 20230711 | 094600 | 6233486700 | 33200 | 33250 | 33350 | 33200 | 1365 |
| 579 | 20230711 | 094500 | 6188052700 | 33250 | 33250 | 33300 | 33250 | 86 |
| 580 | 20230711 | 094400 | 6185190650 | 33250 | 33250 | 33300 | 33250 | 788 |
| 581 | 20230711 | 094300 | 6158984650 | 33300 | 33300 | 33300 | 33250 | 334 |
| 582 | 20230711 | 094200 | 6147875200 | 33350 | 33300 | 33350 | 33300 | 2026 |
| 583 | 20230711 | 094100 | 6080384700 | 33250 | 33200 | 33300 | 33200 | 986 |
| 584 | 20230711 | 094000 | 6047600900 | 33200 | 33200 | 33250 | 33200 | 559 |
| 585 | 20230711 | 093900 | 6029042050 | 33200 | 33250 | 33250 | 33150 | 1715 |
| 586 | 20230711 | 093800 | 5972110000 | 33250 | 33200 | 33250 | 33200 | 1191 |
| 587 | 20230711 | 093700 | 5932561250 | 33200 | 33200 | 33250 | 33200 | 238 |
| 588 | 20230711 | 093600 | 5924655150 | 33200 | 33300 | 33350 | 33200 | 6723 |
| 589 | 20230711 | 093500 | 5700998000 | 33300 | 33350 | 33400 | 33300 | 896 |
| 590 | 20230711 | 093400 | 5671125650 | 33400 | 33500 | 33500 | 33300 | 3696 |
| 591 | 20230711 | 093300 | 5547850850 | 33400 | 33450 | 33500 | 33400 | 477 |
| 592 | 20230711 | 093200 | 5531897700 | 33450 | 33450 | 33500 | 33450 | 300 |
| 593 | 20230711 | 093100 | 5521857200 | 33500 | 33500 | 33500 | 33400 | 1038 |
| 594 | 20230711 | 093000 | 5487093400 | 33500 | 33550 | 33550 | 33450 | 1447 |
| 595 | 20230711 | 092900 | 5438628450 | 33500 | 33450 | 33550 | 33400 | 3143 |
| 596 | 20230711 | 092800 | 5333383600 | 33500 | 33450 | 33550 | 33450 | 1023 |
| 597 | 20230711 | 092700 | 5299119150 | 33500 | 33500 | 33550 | 33500 | 971 |
| 598 | 20230711 | 092600 | 5266571650 | 33500 | 33500 | 33600 | 33450 | 2256 |
| 599 | 20230711 | 092500 | 5190884500 | 33500 | 33500 | 33550 | 33450 | 5867 |
| 600 | 20230711 | 092400 | 4994257900 | 33500 | 33450 | 33500 | 33400 | 701 |
| 601 | 20230711 | 092300 | 4970790450 | 33400 | 33500 | 33550 | 33400 | 3875 |
| 602 | 20230711 | 092200 | 4840962300 | 33500 | 33550 | 33550 | 33500 | 1451 |
| 603 | 20230711 | 092100 | 4792311450 | 33550 | 33450 | 33600 | 33400 | 3196 |
| 604 | 20230711 | 092000 | 4685237750 | 33400 | 33450 | 33500 | 33400 | 1103 |
| 605 | 20230711 | 091900 | 4648324700 | 33450 | 33400 | 33500 | 33400 | 2158 |
| 606 | 20230711 | 091800 | 4576184800 | 33350 | 33300 | 33400 | 33300 | 1428 |
| 607 | 20230711 | 091700 | 4528587450 | 33300 | 33200 | 33300 | 33150 | 2056 |
| 608 | 20230711 | 091600 | 4460243700 | 33200 | 33250 | 33250 | 33100 | 2720 |
| 609 | 20230711 | 091500 | 4370005550 | 33250 | 33200 | 33300 | 33200 | 1256 |
| 610 | 20230711 | 091400 | 4328245650 | 33250 | 33300 | 33400 | 33150 | 3285 |
| 611 | 20230711 | 091300 | 4219054650 | 33300 | 33450 | 33550 | 33300 | 5435 |
| 612 | 20230711 | 091200 | 4037335500 | 33450 | 33450 | 33450 | 33350 | 4085 |
| 613 | 20230711 | 091100 | 3900874450 | 33450 | 33600 | 33650 | 33450 | 3968 |
| 614 | 20230711 | 091000 | 3767626700 | 33600 | 33500 | 33700 | 33500 | 10232 |
| 615 | 20230711 | 090900 | 3423673750 | 33450 | 33500 | 33600 | 33400 | 11834 |
| 616 | 20230711 | 090800 | 3027354200 | 33550 | 33600 | 33600 | 33450 | 5216 |
| 617 | 20230711 | 090700 | 2852532700 | 33600 | 33450 | 33650 | 33350 | 18244 |
| 618 | 20230711 | 090600 | 2241149700 | 33450 | 33450 | 33500 | 33250 | 11817 |
| 619 | 20230711 | 090500 | 1845965450 | 33450 | 33300 | 33500 | 33150 | 8692 |
| 620 | 20230711 | 090400 | 1556432350 | 33300 | 33350 | 33350 | 33150 | 6165 |
| 621 | 20230711 | 090300 | 1351303500 | 33350 | 33100 | 33700 | 33050 | 17539 |
| 622 | 20230711 | 090200 | 766844150 | 33050 | 33100 | 33150 | 32950 | 7210 |
| 623 | 20230711 | 090100 | 528478800 | 33050 | 33000 | 33100 | 32900 | 7016 |
| 624 | 20230711 | 090000 | 296637700 | 33050 | 32750 | 33050 | 32650 | 9022 |