33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 192200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 4520 |
| 3 | 20230710 | 192100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 4 | 20230710 | 192000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 5 | 20230710 | 191900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 6 | 20230710 | 191800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 7 | 20230710 | 191700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 8 | 20230710 | 191600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 9 | 20230710 | 191500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 10 | 20230710 | 191400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 11 | 20230710 | 191300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 12 | 20230710 | 191200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 13 | 20230710 | 191100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 14 | 20230710 | 191000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 15 | 20230710 | 190900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 16 | 20230710 | 190800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 17 | 20230710 | 190700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 18 | 20230710 | 190600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 19 | 20230710 | 190500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 20 | 20230710 | 190400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 21 | 20230710 | 190300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 22 | 20230710 | 190200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 23 | 20230710 | 190100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 24 | 20230710 | 190000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 25 | 20230710 | 185900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 26 | 20230710 | 185800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 27 | 20230710 | 185700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 28 | 20230710 | 185600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 29 | 20230710 | 185500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 30 | 20230710 | 185400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 31 | 20230710 | 185300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 32 | 20230710 | 185200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 4520 |
| 33 | 20230710 | 185100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 34 | 20230710 | 185000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 35 | 20230710 | 184900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 36 | 20230710 | 184800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 37 | 20230710 | 184700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 38 | 20230710 | 184600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 39 | 20230710 | 184500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 40 | 20230710 | 184400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 41 | 20230710 | 184300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 42 | 20230710 | 184200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 43 | 20230710 | 184100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 44 | 20230710 | 184000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 45 | 20230710 | 183900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 46 | 20230710 | 183800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 47 | 20230710 | 183700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 48 | 20230710 | 183600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 49 | 20230710 | 183500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 50 | 20230710 | 183400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 51 | 20230710 | 183300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 52 | 20230710 | 183200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 53 | 20230710 | 183100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 54 | 20230710 | 183000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 55 | 20230710 | 182900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 56 | 20230710 | 182800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 57 | 20230710 | 182700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 58 | 20230710 | 182600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 59 | 20230710 | 182500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 60 | 20230710 | 182400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 61 | 20230710 | 182300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 62 | 20230710 | 182200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 4520 |
| 63 | 20230710 | 182100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 64 | 20230710 | 182000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 65 | 20230710 | 181900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 66 | 20230710 | 181800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 67 | 20230710 | 181700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 68 | 20230710 | 181600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 69 | 20230710 | 181500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 70 | 20230710 | 181400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 71 | 20230710 | 181300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 72 | 20230710 | 181200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 73 | 20230710 | 181100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 74 | 20230710 | 181000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 75 | 20230710 | 180900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 76 | 20230710 | 180800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 77 | 20230710 | 180700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 78 | 20230710 | 180600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 79 | 20230710 | 180500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 80 | 20230710 | 180400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 81 | 20230710 | 180300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 82 | 20230710 | 180200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 83 | 20230710 | 180100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 84 | 20230710 | 180000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 85 | 20230710 | 175900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 86 | 20230710 | 175800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 87 | 20230710 | 175700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 88 | 20230710 | 175600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 89 | 20230710 | 175500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 90 | 20230710 | 175400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 91 | 20230710 | 175300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 92 | 20230710 | 175200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 4520 |
| 93 | 20230710 | 175100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 94 | 20230710 | 175000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 95 | 20230710 | 174900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 96 | 20230710 | 174800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 97 | 20230710 | 174700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 98 | 20230710 | 174600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 99 | 20230710 | 174500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 100 | 20230710 | 174400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 101 | 20230710 | 174300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 102 | 20230710 | 174200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 103 | 20230710 | 174100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 104 | 20230710 | 174000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 105 | 20230710 | 173900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 106 | 20230710 | 173800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 107 | 20230710 | 173700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 108 | 20230710 | 173600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 109 | 20230710 | 173500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 110 | 20230710 | 173400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 111 | 20230710 | 173300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 112 | 20230710 | 173200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 113 | 20230710 | 173100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 114 | 20230710 | 173000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 115 | 20230710 | 172900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 116 | 20230710 | 172800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 117 | 20230710 | 172700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 118 | 20230710 | 172600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 119 | 20230710 | 172500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 120 | 20230710 | 172400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 121 | 20230710 | 172300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 122 | 20230710 | 172200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 4520 |
| 123 | 20230710 | 172100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 124 | 20230710 | 172000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 125 | 20230710 | 171900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 126 | 20230710 | 171800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 127 | 20230710 | 171700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 128 | 20230710 | 171600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 129 | 20230710 | 171500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 130 | 20230710 | 171400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 131 | 20230710 | 171300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 132 | 20230710 | 171200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 133 | 20230710 | 171100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 134 | 20230710 | 171000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 135 | 20230710 | 170900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 136 | 20230710 | 170800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 137 | 20230710 | 170700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 138 | 20230710 | 170600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 139 | 20230710 | 170500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 140 | 20230710 | 170400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 141 | 20230710 | 170300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 142 | 20230710 | 170200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 143 | 20230710 | 170100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 144 | 20230710 | 170000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 145 | 20230710 | 165900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 146 | 20230710 | 165800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 147 | 20230710 | 165700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 148 | 20230710 | 165600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 149 | 20230710 | 165500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 150 | 20230710 | 165400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 151 | 20230710 | 165300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 152 | 20230710 | 165200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 4520 |
| 153 | 20230710 | 165100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 154 | 20230710 | 165000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 155 | 20230710 | 164900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 156 | 20230710 | 164800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 157 | 20230710 | 164700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 158 | 20230710 | 164600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 159 | 20230710 | 164500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 160 | 20230710 | 164400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 161 | 20230710 | 164300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 162 | 20230710 | 164200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 163 | 20230710 | 164100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 164 | 20230710 | 164000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 165 | 20230710 | 163900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 166 | 20230710 | 163800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 167 | 20230710 | 163700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 168 | 20230710 | 163600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 169 | 20230710 | 163500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 170 | 20230710 | 163400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 171 | 20230710 | 163300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 172 | 20230710 | 163200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 173 | 20230710 | 163100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 174 | 20230710 | 163000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 175 | 20230710 | 162900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 176 | 20230710 | 162800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 177 | 20230710 | 162700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 178 | 20230710 | 162600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 179 | 20230710 | 162500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 180 | 20230710 | 162400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 181 | 20230710 | 162300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 182 | 20230710 | 162200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 4520 |
| 183 | 20230710 | 162100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 184 | 20230710 | 162000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 185 | 20230710 | 161900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 186 | 20230710 | 161800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 187 | 20230710 | 161700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 188 | 20230710 | 161600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 189 | 20230710 | 161500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 190 | 20230710 | 161400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 191 | 20230710 | 161300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 192 | 20230710 | 161200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 193 | 20230710 | 161100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 194 | 20230710 | 161000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 195 | 20230710 | 160900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 196 | 20230710 | 160800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 197 | 20230710 | 160700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 198 | 20230710 | 160600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 199 | 20230710 | 160500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 200 | 20230710 | 160400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 201 | 20230710 | 160300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 202 | 20230710 | 160200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 203 | 20230710 | 160100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 204 | 20230710 | 160000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 205 | 20230710 | 155900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 206 | 20230710 | 155800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 207 | 20230710 | 155700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 208 | 20230710 | 155600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 209 | 20230710 | 155500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 210 | 20230710 | 155400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 211 | 20230710 | 155300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 212 | 20230710 | 155200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 4520 |
| 213 | 20230710 | 155100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 214 | 20230710 | 155000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 215 | 20230710 | 154900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 216 | 20230710 | 154800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 217 | 20230710 | 154700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 218 | 20230710 | 154600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 219 | 20230710 | 154500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 220 | 20230710 | 154400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 221 | 20230710 | 154300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 222 | 20230710 | 154200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 223 | 20230710 | 154100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 224 | 20230710 | 154000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 225 | 20230710 | 153900 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 226 | 20230710 | 153800 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 227 | 20230710 | 153700 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 228 | 20230710 | 153600 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 229 | 20230710 | 153500 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 230 | 20230710 | 153400 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 231 | 20230710 | 153300 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 232 | 20230710 | 153200 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 233 | 20230710 | 153100 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 234 | 20230710 | 153000 | 5097832250 | 30150 | 30150 | 30150 | 30150 | 4520 |
| 235 | 20230710 | 152900 | 4961554250 | 30350 | 30350 | 30350 | 30350 | 0 |
| 236 | 20230710 | 152800 | 4961554250 | 30350 | 30350 | 30350 | 30350 | 0 |
| 237 | 20230710 | 152700 | 4961554250 | 30350 | 30350 | 30350 | 30350 | 0 |
| 238 | 20230710 | 152600 | 4961554250 | 30350 | 30350 | 30350 | 30350 | 0 |
| 239 | 20230710 | 152500 | 4961554250 | 30350 | 30350 | 30350 | 30350 | 0 |
| 240 | 20230710 | 152400 | 4961554250 | 30350 | 30350 | 30350 | 30350 | 0 |
| 241 | 20230710 | 152300 | 4961554250 | 30350 | 30350 | 30350 | 30350 | 0 |
| 242 | 20230710 | 152200 | 4961554250 | 30350 | 30350 | 30350 | 30350 | 0 |
| 243 | 20230710 | 152100 | 4961554250 | 30350 | 30350 | 30350 | 30350 | 0 |
| 244 | 20230710 | 152000 | 4961554250 | 30350 | 30350 | 30350 | 30350 | 0 |
| 245 | 20230710 | 151900 | 4961554250 | 30350 | 30350 | 30350 | 30200 | 979 |
| 246 | 20230710 | 151800 | 4931948800 | 30350 | 30250 | 30350 | 30200 | 714 |
| 247 | 20230710 | 151700 | 4910309850 | 30250 | 30350 | 30350 | 30250 | 340 |
| 248 | 20230710 | 151600 | 4900024250 | 30300 | 30250 | 30300 | 30200 | 775 |
| 249 | 20230710 | 151500 | 4876573950 | 30250 | 30250 | 30250 | 30200 | 76 |
| 250 | 20230710 | 151400 | 4874278300 | 30200 | 30250 | 30250 | 30200 | 469 |
| 251 | 20230710 | 151300 | 4860107600 | 30250 | 30250 | 30250 | 30200 | 163 |
| 252 | 20230710 | 151200 | 4855180450 | 30250 | 30250 | 30250 | 30250 | 9 |
| 253 | 20230710 | 151100 | 4854908200 | 30200 | 30250 | 30250 | 30200 | 179 |
| 254 | 20230710 | 151000 | 4849495650 | 30250 | 30300 | 30300 | 30150 | 795 |
| 255 | 20230710 | 150900 | 4825500450 | 30300 | 30250 | 30300 | 30200 | 3267 |
| 256 | 20230710 | 150800 | 4726796500 | 30250 | 30300 | 30300 | 30250 | 74 |
| 257 | 20230710 | 150700 | 4724557650 | 30300 | 30300 | 30300 | 30250 | 223 |
| 258 | 20230710 | 150600 | 4717811650 | 30300 | 30300 | 30300 | 30250 | 116 |
| 259 | 20230710 | 150500 | 4714302250 | 30250 | 30300 | 30300 | 30250 | 434 |
| 260 | 20230710 | 150400 | 4701159900 | 30300 | 30250 | 30300 | 30250 | 151 |
| 261 | 20230710 | 150300 | 4696589100 | 30250 | 30300 | 30300 | 30250 | 56 |
| 262 | 20230710 | 150200 | 4694893700 | 30300 | 30250 | 30300 | 30200 | 108 |
| 263 | 20230710 | 150100 | 4691624400 | 30250 | 30300 | 30300 | 30200 | 62 |
| 264 | 20230710 | 150000 | 4689751300 | 30300 | 30150 | 30300 | 30150 | 52 |
| 265 | 20230710 | 145900 | 4688180000 | 30150 | 30150 | 30200 | 30150 | 296 |
| 266 | 20230710 | 145800 | 4679255500 | 30150 | 30200 | 30200 | 30150 | 300 |
| 267 | 20230710 | 145700 | 4670208550 | 30150 | 30150 | 30200 | 30100 | 591 |
| 268 | 20230710 | 145600 | 4652384000 | 30100 | 30200 | 30200 | 30100 | 2060 |
| 269 | 20230710 | 145500 | 4590301650 | 30200 | 30200 | 30250 | 30200 | 218 |
| 270 | 20230710 | 145400 | 4583718000 | 30200 | 30250 | 30300 | 30200 | 728 |
| 271 | 20230710 | 145300 | 4561720650 | 30250 | 30300 | 30300 | 30200 | 1054 |
| 272 | 20230710 | 145200 | 4529852450 | 30300 | 30250 | 30350 | 30250 | 238 |
| 273 | 20230710 | 145100 | 4522646200 | 30250 | 30250 | 30300 | 30250 | 751 |
| 274 | 20230710 | 145000 | 4499901400 | 30250 | 30250 | 30250 | 30200 | 291 |
| 275 | 20230710 | 144900 | 4491108450 | 30250 | 30250 | 30250 | 30200 | 258 |
| 276 | 20230710 | 144800 | 4483307100 | 30250 | 30200 | 30250 | 30200 | 180 |
| 277 | 20230710 | 144700 | 4477863150 | 30250 | 30250 | 30250 | 30250 | 1363 |
| 278 | 20230710 | 144600 | 4436632400 | 30200 | 30200 | 30250 | 30200 | 339 |
| 279 | 20230710 | 144500 | 4426394500 | 30200 | 30200 | 30200 | 30200 | 551 |
| 280 | 20230710 | 144400 | 4409754300 | 30200 | 30250 | 30300 | 30200 | 1332 |
| 281 | 20230710 | 144300 | 4369463350 | 30250 | 30300 | 30300 | 30250 | 207 |
| 282 | 20230710 | 144200 | 4363195550 | 30250 | 30300 | 30300 | 30250 | 761 |
| 283 | 20230710 | 144100 | 4340175200 | 30300 | 30250 | 30300 | 30250 | 173 |
| 284 | 20230710 | 144000 | 4334939450 | 30250 | 30250 | 30300 | 30250 | 686 |
| 285 | 20230710 | 143900 | 4314187900 | 30250 | 30300 | 30300 | 30250 | 394 |
| 286 | 20230710 | 143800 | 4302267200 | 30300 | 30300 | 30300 | 30250 | 233 |
| 287 | 20230710 | 143700 | 4295214250 | 30300 | 30300 | 30300 | 30300 | 155 |
| 288 | 20230710 | 143600 | 4290517750 | 30350 | 30250 | 30350 | 30250 | 250 |
| 289 | 20230710 | 143500 | 4282942900 | 30250 | 30300 | 30300 | 30250 | 742 |
| 290 | 20230710 | 143400 | 4260474600 | 30300 | 30300 | 30350 | 30300 | 310 |
| 291 | 20230710 | 143300 | 4251080600 | 30300 | 30300 | 30350 | 30300 | 298 |
| 292 | 20230710 | 143200 | 4242047400 | 30300 | 30300 | 30300 | 30300 | 131 |
| 293 | 20230710 | 143100 | 4238078100 | 30350 | 30400 | 30400 | 30350 | 481 |
| 294 | 20230710 | 143000 | 4223479700 | 30350 | 30400 | 30400 | 30350 | 777 |
| 295 | 20230710 | 142900 | 4199894200 | 30350 | 30300 | 30350 | 30300 | 458 |
| 296 | 20230710 | 142800 | 4186001450 | 30300 | 30250 | 30300 | 30250 | 267 |
| 297 | 20230710 | 142700 | 4177912550 | 30250 | 30250 | 30300 | 30250 | 339 |
| 298 | 20230710 | 142600 | 4167650250 | 30300 | 30300 | 30300 | 30300 | 1994 |
| 299 | 20230710 | 142500 | 4107232050 | 30300 | 30350 | 30350 | 30300 | 156 |
| 300 | 20230710 | 142400 | 4102504950 | 30300 | 30350 | 30350 | 30300 | 130 |
| 301 | 20230710 | 142300 | 4098559900 | 30350 | 30350 | 30400 | 30350 | 263 |
| 302 | 20230710 | 142200 | 4090577750 | 30400 | 30300 | 30400 | 30300 | 150 |
| 303 | 20230710 | 142100 | 4086026250 | 30300 | 30350 | 30350 | 30300 | 170 |
| 304 | 20230710 | 142000 | 4080867150 | 30350 | 30400 | 30400 | 30350 | 247 |
| 305 | 20230710 | 141900 | 4073368700 | 30400 | 30350 | 30400 | 30350 | 207 |
| 306 | 20230710 | 141800 | 4067083350 | 30350 | 30350 | 30350 | 30350 | 94 |
| 307 | 20230710 | 141700 | 4064230450 | 30350 | 30350 | 30400 | 30350 | 329 |
| 308 | 20230710 | 141600 | 4054244800 | 30350 | 30350 | 30400 | 30350 | 345 |
| 309 | 20230710 | 141500 | 4043773950 | 30350 | 30350 | 30350 | 30350 | 432 |
| 310 | 20230710 | 141400 | 4030662750 | 30350 | 30350 | 30400 | 30350 | 575 |
| 311 | 20230710 | 141300 | 4013195450 | 30350 | 30400 | 30400 | 30350 | 661 |
| 312 | 20230710 | 141200 | 3993125300 | 30400 | 30500 | 30500 | 30400 | 1237 |
| 313 | 20230710 | 141100 | 3955463000 | 30500 | 30450 | 30500 | 30450 | 138 |
| 314 | 20230710 | 141000 | 3951259150 | 30450 | 30500 | 30500 | 30450 | 552 |
| 315 | 20230710 | 140900 | 3934449650 | 30450 | 30500 | 30500 | 30450 | 52 |
| 316 | 20230710 | 140800 | 3932864050 | 30500 | 30500 | 30500 | 30500 | 339 |
| 317 | 20230710 | 140700 | 3922524550 | 30500 | 30500 | 30550 | 30500 | 81 |
| 318 | 20230710 | 140600 | 3920054000 | 30500 | 30450 | 30550 | 30450 | 299 |
| 319 | 20230710 | 140500 | 3910942100 | 30500 | 30500 | 30500 | 30500 | 187 |
| 320 | 20230710 | 140400 | 3905238600 | 30500 | 30500 | 30550 | 30450 | 224 |
| 321 | 20230710 | 140300 | 3898406950 | 30500 | 30500 | 30500 | 30500 | 110 |
| 322 | 20230710 | 140200 | 3895051950 | 30500 | 30500 | 30550 | 30500 | 359 |
| 323 | 20230710 | 140100 | 3884101950 | 30500 | 30500 | 30500 | 30500 | 76 |
| 324 | 20230710 | 140000 | 3881783950 | 30450 | 30500 | 30500 | 30450 | 284 |
| 325 | 20230710 | 135900 | 3873134900 | 30450 | 30450 | 30450 | 30450 | 29 |
| 326 | 20230710 | 135800 | 3872251850 | 30450 | 30450 | 30500 | 30450 | 370 |
| 327 | 20230710 | 135700 | 3860982600 | 30500 | 30450 | 30500 | 30450 | 248 |
| 328 | 20230710 | 135600 | 3853430900 | 30450 | 30500 | 30500 | 30450 | 165 |
| 329 | 20230710 | 135500 | 3848406600 | 30500 | 30500 | 30550 | 30500 | 182 |
| 330 | 20230710 | 135400 | 3842855550 | 30550 | 30500 | 30550 | 30500 | 281 |
| 331 | 20230710 | 135300 | 3834284900 | 30500 | 30500 | 30500 | 30500 | 201 |
| 332 | 20230710 | 135200 | 3828154400 | 30500 | 30500 | 30550 | 30500 | 531 |
| 333 | 20230710 | 135100 | 3811958550 | 30550 | 30550 | 30550 | 30500 | 21 |
| 334 | 20230710 | 135000 | 3811317400 | 30550 | 30500 | 30550 | 30500 | 295 |
| 335 | 20230710 | 134900 | 3802314900 | 30500 | 30550 | 30550 | 30500 | 147 |
| 336 | 20230710 | 134800 | 3797831250 | 30550 | 30550 | 30550 | 30500 | 1127 |
| 337 | 20230710 | 134700 | 3763401650 | 30450 | 30500 | 30500 | 30450 | 338 |
| 338 | 20230710 | 134600 | 3753100200 | 30500 | 30450 | 30500 | 30450 | 66 |
| 339 | 20230710 | 134500 | 3751088250 | 30450 | 30500 | 30500 | 30450 | 362 |
| 340 | 20230710 | 134400 | 3740062700 | 30500 | 30400 | 30500 | 30400 | 331 |
| 341 | 20230710 | 134300 | 3729987000 | 30450 | 30450 | 30500 | 30400 | 294 |
| 342 | 20230710 | 134200 | 3721042350 | 30450 | 30450 | 30450 | 30400 | 107 |
| 343 | 20230710 | 134100 | 3717784800 | 30400 | 30400 | 30450 | 30400 | 255 |
| 344 | 20230710 | 134000 | 3710030150 | 30450 | 30500 | 30500 | 30450 | 172 |
| 345 | 20230710 | 133900 | 3704790050 | 30500 | 30500 | 30500 | 30450 | 165 |
| 346 | 20230710 | 133800 | 3699765100 | 30500 | 30450 | 30500 | 30450 | 469 |
| 347 | 20230710 | 133700 | 3685474100 | 30450 | 30500 | 30500 | 30450 | 385 |
| 348 | 20230710 | 133600 | 3673750600 | 30500 | 30400 | 30500 | 30400 | 30 |
| 349 | 20230710 | 133500 | 3672835700 | 30500 | 30350 | 30500 | 30350 | 276 |
| 350 | 20230710 | 133400 | 3664447800 | 30400 | 30400 | 30400 | 30350 | 142 |
| 351 | 20230710 | 133300 | 3660131350 | 30400 | 30400 | 30400 | 30350 | 403 |
| 352 | 20230710 | 133200 | 3647893050 | 30400 | 30350 | 30450 | 30350 | 333 |
| 353 | 20230710 | 133100 | 3637773850 | 30350 | 30350 | 30400 | 30350 | 249 |
| 354 | 20230710 | 133000 | 3630215050 | 30400 | 30400 | 30450 | 30350 | 1283 |
| 355 | 20230710 | 132900 | 3591258350 | 30450 | 30350 | 30450 | 30350 | 337 |
| 356 | 20230710 | 132800 | 3581015650 | 30400 | 30400 | 30400 | 30400 | 360 |
| 357 | 20230710 | 132700 | 3570071650 | 30400 | 30400 | 30400 | 30350 | 330 |
| 358 | 20230710 | 132600 | 3560051100 | 30350 | 30400 | 30400 | 30350 | 301 |
| 359 | 20230710 | 132500 | 3550910700 | 30400 | 30350 | 30400 | 30350 | 866 |
| 360 | 20230710 | 132400 | 3524588850 | 30350 | 30350 | 30400 | 30350 | 127 |
| 361 | 20230710 | 132300 | 3520731150 | 30300 | 30400 | 30400 | 30300 | 296 |
| 362 | 20230710 | 132200 | 3511745100 | 30400 | 30400 | 30400 | 30300 | 456 |
| 363 | 20230710 | 132100 | 3497908650 | 30300 | 30400 | 30400 | 30300 | 107 |
| 364 | 20230710 | 132000 | 3494665650 | 30350 | 30300 | 30350 | 30300 | 293 |
| 365 | 20230710 | 131900 | 3485773150 | 30300 | 30350 | 30400 | 30300 | 391 |
| 366 | 20230710 | 131800 | 3473901500 | 30350 | 30350 | 30400 | 30350 | 262 |
| 367 | 20230710 | 131700 | 3465949750 | 30350 | 30300 | 30350 | 30300 | 375 |
| 368 | 20230710 | 131600 | 3454577100 | 30300 | 30300 | 30400 | 30300 | 388 |
| 369 | 20230710 | 131500 | 3442815350 | 30300 | 30300 | 30300 | 30300 | 46 |
| 370 | 20230710 | 131400 | 3441421550 | 30300 | 30350 | 30350 | 30300 | 168 |
| 371 | 20230710 | 131300 | 3436331000 | 30350 | 30350 | 30400 | 30350 | 171 |
| 372 | 20230710 | 131200 | 3431141100 | 30400 | 30450 | 30450 | 30350 | 162 |
| 373 | 20230710 | 131100 | 3426223750 | 30350 | 30300 | 30350 | 30300 | 451 |
| 374 | 20230710 | 131000 | 3412548100 | 30300 | 30250 | 30300 | 30250 | 212 |
| 375 | 20230710 | 130900 | 3406134000 | 30300 | 30250 | 30300 | 30250 | 24 |
| 376 | 20230710 | 130800 | 3405407700 | 30250 | 30300 | 30300 | 30250 | 314 |
| 377 | 20230710 | 130700 | 3395901950 | 30300 | 30250 | 30300 | 30250 | 106 |
| 378 | 20230710 | 130600 | 3392694800 | 30250 | 30250 | 30300 | 30250 | 179 |
| 379 | 20230710 | 130500 | 3387278650 | 30250 | 30250 | 30250 | 30200 | 1732 |
| 380 | 20230710 | 130400 | 3334940950 | 30300 | 30250 | 30300 | 30250 | 192 |
| 381 | 20230710 | 130300 | 3329130450 | 30250 | 30350 | 30350 | 30250 | 314 |
| 382 | 20230710 | 130200 | 3319623250 | 30300 | 30300 | 30350 | 30300 | 88 |
| 383 | 20230710 | 130100 | 3316956800 | 30250 | 30300 | 30300 | 30250 | 149 |
| 384 | 20230710 | 130000 | 3312449500 | 30300 | 30300 | 30300 | 30300 | 360 |
| 385 | 20230710 | 125900 | 3301541500 | 30300 | 30250 | 30300 | 30250 | 203 |
| 386 | 20230710 | 125800 | 3295397750 | 30250 | 30250 | 30250 | 30250 | 207 |
| 387 | 20230710 | 125700 | 3289136000 | 30250 | 30300 | 30300 | 30250 | 160 |
| 388 | 20230710 | 125600 | 3284295350 | 30300 | 30300 | 30300 | 30300 | 18 |
| 389 | 20230710 | 125500 | 3283749950 | 30250 | 30250 | 30300 | 30250 | 358 |
| 390 | 20230710 | 125400 | 3272919400 | 30250 | 30250 | 30250 | 30200 | 127 |
| 391 | 20230710 | 125300 | 3269077700 | 30250 | 30250 | 30250 | 30200 | 219 |
| 392 | 20230710 | 125200 | 3262458350 | 30250 | 30250 | 30250 | 30250 | 298 |
| 393 | 20230710 | 125100 | 3253443850 | 30300 | 30300 | 30300 | 30300 | 194 |
| 394 | 20230710 | 125000 | 3247565650 | 30300 | 30300 | 30300 | 30300 | 725 |
| 395 | 20230710 | 124900 | 3225598150 | 30300 | 30200 | 30300 | 30200 | 158 |
| 396 | 20230710 | 124800 | 3220826450 | 30250 | 30250 | 30250 | 30250 | 180 |
| 397 | 20230710 | 124700 | 3215381450 | 30300 | 30250 | 30300 | 30200 | 492 |
| 398 | 20230710 | 124600 | 3200509550 | 30300 | 30300 | 30300 | 30200 | 37 |
| 399 | 20230710 | 124500 | 3199388650 | 30200 | 30200 | 30250 | 30200 | 899 |
| 400 | 20230710 | 124400 | 3172227900 | 30200 | 30200 | 30200 | 30200 | 1 |
| 401 | 20230710 | 124300 | 3172197700 | 30200 | 30200 | 30200 | 30200 | 130 |
| 402 | 20230710 | 124200 | 3168271700 | 30200 | 30250 | 30250 | 30200 | 258 |
| 403 | 20230710 | 124100 | 3160474700 | 30250 | 30300 | 30300 | 30200 | 504 |
| 404 | 20230710 | 124000 | 3145251550 | 30300 | 30300 | 30400 | 30250 | 800 |
| 405 | 20230710 | 123900 | 3121049350 | 30200 | 30250 | 30400 | 30200 | 311 |
| 406 | 20230710 | 123800 | 3111630050 | 30200 | 30200 | 30200 | 30200 | 360 |
| 407 | 20230710 | 123700 | 3100758050 | 30250 | 30200 | 30250 | 30200 | 159 |
| 408 | 20230710 | 123600 | 3095953200 | 30250 | 30200 | 30250 | 30200 | 198 |
| 409 | 20230710 | 123500 | 3089973500 | 30200 | 30300 | 30300 | 30200 | 267 |
| 410 | 20230710 | 123400 | 3081905100 | 30300 | 30250 | 30300 | 30200 | 326 |
| 411 | 20230710 | 123300 | 3072056500 | 30250 | 30250 | 30250 | 30200 | 320 |
| 412 | 20230710 | 123200 | 3062385400 | 30250 | 30200 | 30250 | 30200 | 423 |
| 413 | 20230710 | 123100 | 3049610200 | 30200 | 30250 | 30250 | 30200 | 316 |
| 414 | 20230710 | 123000 | 3040060900 | 30250 | 30350 | 30350 | 30250 | 359 |
| 415 | 20230710 | 122900 | 3029199550 | 30300 | 30300 | 30300 | 30300 | 38 |
| 416 | 20230710 | 122800 | 3028048150 | 30250 | 30350 | 30400 | 30250 | 240 |
| 417 | 20230710 | 122700 | 3020773800 | 30350 | 30300 | 30350 | 30250 | 537 |
| 418 | 20230710 | 122600 | 3004507650 | 30250 | 30300 | 30300 | 30250 | 1620 |
| 419 | 20230710 | 122500 | 2955456650 | 30350 | 30350 | 30350 | 30300 | 321 |
| 420 | 20230710 | 122400 | 2945720300 | 30400 | 30400 | 30400 | 30400 | 46 |
| 421 | 20230710 | 122300 | 2944321900 | 30400 | 30400 | 30450 | 30400 | 1508 |
| 422 | 20230710 | 122200 | 2898478250 | 30400 | 30400 | 30450 | 30400 | 151 |
| 423 | 20230710 | 122100 | 2893887550 | 30500 | 30450 | 30500 | 30450 | 111 |
| 424 | 20230710 | 122000 | 2890506800 | 30450 | 30450 | 30450 | 30350 | 448 |
| 425 | 20230710 | 121900 | 2876896450 | 30450 | 30500 | 30500 | 30450 | 80 |
| 426 | 20230710 | 121800 | 2874459750 | 30500 | 30450 | 30550 | 30450 | 86 |
| 427 | 20230710 | 121700 | 2871840600 | 30450 | 30400 | 30450 | 30400 | 306 |
| 428 | 20230710 | 121600 | 2862530350 | 30400 | 30400 | 30400 | 30400 | 201 |
| 429 | 20230710 | 121500 | 2856419950 | 30400 | 30450 | 30450 | 30400 | 481 |
| 430 | 20230710 | 121400 | 2841797250 | 30450 | 30450 | 30450 | 30450 | 10 |
| 431 | 20230710 | 121300 | 2841492750 | 30450 | 30450 | 30500 | 30400 | 385 |
| 432 | 20230710 | 121200 | 2829776450 | 30500 | 30450 | 30500 | 30450 | 72 |
| 433 | 20230710 | 121100 | 2827581000 | 30400 | 30450 | 30450 | 30400 | 342 |
| 434 | 20230710 | 121000 | 2817181650 | 30400 | 30400 | 30400 | 30400 | 144 |
| 435 | 20230710 | 120900 | 2812804050 | 30400 | 30500 | 30500 | 30400 | 89 |
| 436 | 20230710 | 120800 | 2810095550 | 30500 | 30450 | 30500 | 30450 | 46 |
| 437 | 20230710 | 120700 | 2808693150 | 30450 | 30400 | 30450 | 30400 | 154 |
| 438 | 20230710 | 120600 | 2804010950 | 30450 | 30450 | 30450 | 30450 | 102 |
| 439 | 20230710 | 120500 | 2800905050 | 30450 | 30450 | 30500 | 30400 | 245 |
| 440 | 20230710 | 120400 | 2793451650 | 30450 | 30450 | 30450 | 30450 | 203 |
| 441 | 20230710 | 120300 | 2787270300 | 30450 | 30450 | 30450 | 30400 | 442 |
| 442 | 20230710 | 120200 | 2773818500 | 30450 | 30450 | 30450 | 30450 | 84 |
| 443 | 20230710 | 120100 | 2771260700 | 30450 | 30450 | 30500 | 30400 | 391 |
| 444 | 20230710 | 120000 | 2759364550 | 30500 | 30400 | 30500 | 30350 | 873 |
| 445 | 20230710 | 115900 | 2732815850 | 30400 | 30350 | 30400 | 30350 | 154 |
| 446 | 20230710 | 115800 | 2728141400 | 30350 | 30350 | 30350 | 30350 | 172 |
| 447 | 20230710 | 115700 | 2722921200 | 30350 | 30350 | 30350 | 30350 | 20 |
| 448 | 20230710 | 115600 | 2722314200 | 30350 | 30350 | 30400 | 30350 | 409 |
| 449 | 20230710 | 115500 | 2709901000 | 30400 | 30400 | 30400 | 30400 | 41 |
| 450 | 20230710 | 115400 | 2708654600 | 30400 | 30350 | 30400 | 30350 | 175 |
| 451 | 20230710 | 115300 | 2703341700 | 30400 | 30450 | 30450 | 30400 | 193 |
| 452 | 20230710 | 115200 | 2697474450 | 30400 | 30400 | 30400 | 30400 | 143 |
| 453 | 20230710 | 115100 | 2693127250 | 30400 | 30400 | 30400 | 30400 | 60 |
| 454 | 20230710 | 115000 | 2691303250 | 30450 | 30400 | 30450 | 30400 | 308 |
| 455 | 20230710 | 114900 | 2681940000 | 30400 | 30400 | 30400 | 30400 | 5 |
| 456 | 20230710 | 114800 | 2681788000 | 30400 | 30450 | 30450 | 30400 | 171 |
| 457 | 20230710 | 114700 | 2676588150 | 30450 | 30450 | 30450 | 30450 | 1 |
| 458 | 20230710 | 114600 | 2676557700 | 30450 | 30400 | 30450 | 30400 | 430 |
| 459 | 20230710 | 114500 | 2663481350 | 30400 | 30350 | 30400 | 30350 | 273 |
| 460 | 20230710 | 114400 | 2655192900 | 30400 | 30350 | 30400 | 30350 | 156 |
| 461 | 20230710 | 114300 | 2650457700 | 30400 | 30400 | 30400 | 30400 | 114 |
| 462 | 20230710 | 114200 | 2646992100 | 30450 | 30400 | 30450 | 30350 | 226 |
| 463 | 20230710 | 114100 | 2640125700 | 30400 | 30400 | 30400 | 30350 | 259 |
| 464 | 20230710 | 114000 | 2632253100 | 30400 | 30350 | 30400 | 30300 | 403 |
| 465 | 20230710 | 113900 | 2620038750 | 30350 | 30350 | 30350 | 30350 | 78 |
| 466 | 20230710 | 113800 | 2617671450 | 30350 | 30350 | 30350 | 30250 | 470 |
| 467 | 20230710 | 113700 | 2603438450 | 30350 | 30350 | 30350 | 30350 | 2 |
| 468 | 20230710 | 113600 | 2603377750 | 30300 | 30300 | 30300 | 30300 | 215 |
| 469 | 20230710 | 113500 | 2596863250 | 30350 | 30350 | 30350 | 30350 | 80 |
| 470 | 20230710 | 113400 | 2594435250 | 30350 | 30350 | 30350 | 30300 | 553 |
| 471 | 20230710 | 113300 | 2577678150 | 30350 | 30400 | 30400 | 30350 | 242 |
| 472 | 20230710 | 113200 | 2570333150 | 30400 | 30350 | 30400 | 30350 | 41 |
| 473 | 20230710 | 113100 | 2569088700 | 30350 | 30400 | 30400 | 30350 | 393 |
| 474 | 20230710 | 113000 | 2557158150 | 30400 | 30400 | 30400 | 30350 | 68 |
| 475 | 20230710 | 112900 | 2555093350 | 30350 | 30400 | 30400 | 30350 | 53 |
| 476 | 20230710 | 112800 | 2553482250 | 30400 | 30350 | 30400 | 30350 | 134 |
| 477 | 20230710 | 112700 | 2549415300 | 30350 | 30350 | 30350 | 30350 | 148 |
| 478 | 20230710 | 112600 | 2544923500 | 30350 | 30400 | 30400 | 30350 | 231 |
| 479 | 20230710 | 112500 | 2537910850 | 30350 | 30350 | 30400 | 30350 | 241 |
| 480 | 20230710 | 112400 | 2530596450 | 30350 | 30350 | 30350 | 30350 | 172 |
| 481 | 20230710 | 112300 | 2525376250 | 30350 | 30350 | 30350 | 30300 | 338 |
| 482 | 20230710 | 112200 | 2515134150 | 30300 | 30300 | 30300 | 30300 | 9 |
| 483 | 20230710 | 112100 | 2514861450 | 30250 | 30300 | 30350 | 30250 | 325 |
| 484 | 20230710 | 112000 | 2505016550 | 30300 | 30300 | 30300 | 30300 | 117 |
| 485 | 20230710 | 111900 | 2501471450 | 30300 | 30300 | 30300 | 30250 | 242 |
| 486 | 20230710 | 111800 | 2494143850 | 30350 | 30350 | 30350 | 30350 | 7 |
| 487 | 20230710 | 111700 | 2493931400 | 30350 | 30250 | 30350 | 30250 | 334 |
| 488 | 20230710 | 111600 | 2483815750 | 30300 | 30300 | 30300 | 30250 | 160 |
| 489 | 20230710 | 111500 | 2478975150 | 30300 | 30300 | 30300 | 30250 | 225 |
| 490 | 20230710 | 111400 | 2472158700 | 30350 | 30300 | 30350 | 30300 | 779 |
| 491 | 20230710 | 111300 | 2448553550 | 30350 | 30300 | 30350 | 30300 | 208 |
| 492 | 20230710 | 111200 | 2442249500 | 30300 | 30350 | 30350 | 30300 | 216 |
| 493 | 20230710 | 111100 | 2435697600 | 30350 | 30300 | 30350 | 30300 | 67 |
| 494 | 20230710 | 111000 | 2433666700 | 30300 | 30300 | 30300 | 30300 | 422 |
| 495 | 20230710 | 110900 | 2420880100 | 30300 | 30300 | 30300 | 30300 | 11 |
| 496 | 20230710 | 110800 | 2420546800 | 30300 | 30300 | 30350 | 30300 | 268 |
| 497 | 20230710 | 110700 | 2412422850 | 30300 | 30300 | 30300 | 30300 | 88 |
| 498 | 20230710 | 110600 | 2409756450 | 30300 | 30300 | 30300 | 30250 | 266 |
| 499 | 20230710 | 110500 | 2401709300 | 30300 | 30300 | 30300 | 30250 | 71 |
| 500 | 20230710 | 110400 | 2399561000 | 30300 | 30300 | 30350 | 30250 | 612 |
| 501 | 20230710 | 110300 | 2381023650 | 30300 | 30300 | 30300 | 30300 | 53 |
| 502 | 20230710 | 110200 | 2379417750 | 30300 | 30350 | 30350 | 30300 | 96 |
| 503 | 20230710 | 110100 | 2376508900 | 30300 | 30300 | 30300 | 30300 | 213 |
| 504 | 20230710 | 110000 | 2370055000 | 30300 | 30300 | 30300 | 30250 | 460 |
| 505 | 20230710 | 105900 | 2356131050 | 30300 | 30300 | 30350 | 30250 | 223 |
| 506 | 20230710 | 105800 | 2349377850 | 30350 | 30350 | 30350 | 30300 | 320 |
| 507 | 20230710 | 105700 | 2339678900 | 30300 | 30250 | 30300 | 30250 | 332 |
| 508 | 20230710 | 105600 | 2329631800 | 30200 | 30250 | 30250 | 30200 | 984 |
| 509 | 20230710 | 105500 | 2299890750 | 30300 | 30300 | 30350 | 30300 | 650 |
| 510 | 20230710 | 105400 | 2280193500 | 30300 | 30350 | 30350 | 30300 | 935 |
| 511 | 20230710 | 105300 | 2251838350 | 30350 | 30400 | 30400 | 30350 | 214 |
| 512 | 20230710 | 105200 | 2245343100 | 30350 | 30400 | 30400 | 30350 | 360 |
| 513 | 20230710 | 105100 | 2234409250 | 30450 | 30400 | 30450 | 30400 | 334 |
| 514 | 20230710 | 105000 | 2224255300 | 30400 | 30400 | 30450 | 30400 | 317 |
| 515 | 20230710 | 104900 | 2214616000 | 30450 | 30450 | 30450 | 30400 | 238 |
| 516 | 20230710 | 104800 | 2207373800 | 30350 | 30400 | 30450 | 30350 | 325 |
| 517 | 20230710 | 104700 | 2197502250 | 30400 | 30400 | 30400 | 30400 | 46 |
| 518 | 20230710 | 104600 | 2196103850 | 30350 | 30400 | 30400 | 30350 | 300 |
| 519 | 20230710 | 104500 | 2186988750 | 30400 | 30400 | 30400 | 30400 | 185 |
| 520 | 20230710 | 104400 | 2181364750 | 30400 | 30400 | 30400 | 30350 | 109 |
| 521 | 20230710 | 104300 | 2178056100 | 30400 | 30400 | 30400 | 30400 | 98 |
| 522 | 20230710 | 104200 | 2175076900 | 30400 | 30450 | 30450 | 30400 | 1376 |
| 523 | 20230710 | 104100 | 2133237800 | 30400 | 30400 | 30400 | 30400 | 118 |
| 524 | 20230710 | 104000 | 2129650600 | 30400 | 30400 | 30450 | 30400 | 379 |
| 525 | 20230710 | 103900 | 2118128950 | 30400 | 30450 | 30450 | 30400 | 111 |
| 526 | 20230710 | 103800 | 2114754050 | 30450 | 30450 | 30450 | 30400 | 195 |
| 527 | 20230710 | 103700 | 2108821200 | 30450 | 30450 | 30450 | 30450 | 50 |
| 528 | 20230710 | 103600 | 2107298700 | 30500 | 30450 | 30500 | 30450 | 349 |
| 529 | 20230710 | 103500 | 2096670800 | 30450 | 30400 | 30450 | 30400 | 142 |
| 530 | 20230710 | 103400 | 2092352050 | 30400 | 30650 | 30700 | 30400 | 4543 |
| 531 | 20230710 | 103300 | 1953735650 | 30650 | 30650 | 30650 | 30650 | 145 |
| 532 | 20230710 | 103200 | 1949291400 | 30700 | 30650 | 30700 | 30600 | 476 |
| 533 | 20230710 | 103100 | 1934703100 | 30650 | 30600 | 30650 | 30600 | 99 |
| 534 | 20230710 | 103000 | 1931673650 | 30650 | 30600 | 30650 | 30600 | 325 |
| 535 | 20230710 | 102900 | 1921726750 | 30650 | 30600 | 30650 | 30600 | 64 |
| 536 | 20230710 | 102800 | 1919766250 | 30600 | 30600 | 30650 | 30600 | 130 |
| 537 | 20230710 | 102700 | 1915788200 | 30650 | 30600 | 30650 | 30550 | 608 |
| 538 | 20230710 | 102600 | 1897191900 | 30650 | 30600 | 30650 | 30600 | 201 |
| 539 | 20230710 | 102500 | 1891041150 | 30600 | 30600 | 30600 | 30600 | 220 |
| 540 | 20230710 | 102400 | 1884309150 | 30600 | 30600 | 30650 | 30600 | 728 |
| 541 | 20230710 | 102300 | 1862032000 | 30600 | 30650 | 30650 | 30600 | 45 |
| 542 | 20230710 | 102200 | 1860654300 | 30650 | 30650 | 30650 | 30600 | 181 |
| 543 | 20230710 | 102100 | 1855111550 | 30650 | 30700 | 30700 | 30650 | 487 |
| 544 | 20230710 | 102000 | 1840184650 | 30700 | 30650 | 30700 | 30650 | 652 |
| 545 | 20230710 | 101900 | 1820198600 | 30650 | 30600 | 30650 | 30600 | 641 |
| 546 | 20230710 | 101800 | 1800572600 | 30600 | 30600 | 30600 | 30600 | 83 |
| 547 | 20230710 | 101700 | 1798032800 | 30600 | 30500 | 30650 | 30500 | 862 |
| 548 | 20230710 | 101600 | 1771686900 | 30500 | 30450 | 30550 | 30450 | 1205 |
| 549 | 20230710 | 101500 | 1734982150 | 30550 | 30550 | 30550 | 30500 | 653 |
| 550 | 20230710 | 101400 | 1715062900 | 30550 | 30600 | 30600 | 30550 | 316 |
| 551 | 20230710 | 101300 | 1705408800 | 30600 | 30600 | 30600 | 30600 | 78 |
| 552 | 20230710 | 101200 | 1703022000 | 30650 | 30650 | 30650 | 30600 | 228 |
| 553 | 20230710 | 101100 | 1696043700 | 30600 | 30600 | 30600 | 30600 | 1 |
| 554 | 20230710 | 101000 | 1696013100 | 30650 | 30650 | 30650 | 30550 | 340 |
| 555 | 20230710 | 100900 | 1685606650 | 30700 | 30700 | 30750 | 30700 | 284 |
| 556 | 20230710 | 100800 | 1676887700 | 30700 | 30700 | 30700 | 30700 | 128 |
| 557 | 20230710 | 100700 | 1672958100 | 30750 | 30700 | 30750 | 30700 | 112 |
| 558 | 20230710 | 100600 | 1669519500 | 30700 | 30700 | 30700 | 30700 | 98 |
| 559 | 20230710 | 100500 | 1666510900 | 30700 | 30750 | 30750 | 30700 | 178 |
| 560 | 20230710 | 100400 | 1661040600 | 30800 | 30750 | 30800 | 30700 | 952 |
| 561 | 20230710 | 100300 | 1631768600 | 30750 | 30500 | 30750 | 30500 | 3565 |
| 562 | 20230710 | 100200 | 1522538350 | 30600 | 30600 | 30600 | 30500 | 323 |
| 563 | 20230710 | 100100 | 1512672050 | 30600 | 30550 | 30600 | 30550 | 691 |
| 564 | 20230710 | 100000 | 1491558550 | 30550 | 30500 | 30550 | 30500 | 128 |
| 565 | 20230710 | 095900 | 1487654300 | 30500 | 30550 | 30600 | 30450 | 121 |
| 566 | 20230710 | 095800 | 1483959900 | 30550 | 30550 | 30600 | 30550 | 96 |
| 567 | 20230710 | 095700 | 1481026250 | 30500 | 30550 | 30600 | 30450 | 1071 |
| 568 | 20230710 | 095600 | 1448389200 | 30600 | 30550 | 30600 | 30550 | 152 |
| 569 | 20230710 | 095500 | 1443745500 | 30550 | 30550 | 30600 | 30500 | 255 |
| 570 | 20230710 | 095400 | 1435956000 | 30550 | 30500 | 30550 | 30500 | 332 |
| 571 | 20230710 | 095300 | 1425818800 | 30500 | 30500 | 30500 | 30500 | 50 |
| 572 | 20230710 | 095200 | 1424293800 | 30500 | 30500 | 30550 | 30500 | 191 |
| 573 | 20230710 | 095100 | 1418467350 | 30500 | 30500 | 30550 | 30500 | 151 |
| 574 | 20230710 | 095000 | 1413861750 | 30500 | 30500 | 30600 | 30500 | 1060 |
| 575 | 20230710 | 094900 | 1381503950 | 30500 | 30450 | 30500 | 30450 | 697 |
| 576 | 20230710 | 094800 | 1360279700 | 30400 | 30450 | 30450 | 30400 | 154 |
| 577 | 20230710 | 094700 | 1355595500 | 30400 | 30450 | 30450 | 30400 | 243 |
| 578 | 20230710 | 094600 | 1348203000 | 30500 | 30500 | 30500 | 30450 | 194 |
| 579 | 20230710 | 094500 | 1342290900 | 30500 | 30400 | 30500 | 30400 | 502 |
| 580 | 20230710 | 094400 | 1327011800 | 30450 | 30400 | 30450 | 30400 | 119 |
| 581 | 20230710 | 094300 | 1323394100 | 30450 | 30400 | 30450 | 30400 | 361 |
| 582 | 20230710 | 094200 | 1312408550 | 30350 | 30400 | 30450 | 30350 | 397 |
| 583 | 20230710 | 094100 | 1300340950 | 30450 | 30400 | 30450 | 30350 | 473 |
| 584 | 20230710 | 094000 | 1285968700 | 30400 | 30350 | 30400 | 30350 | 429 |
| 585 | 20230710 | 093900 | 1272942950 | 30350 | 30400 | 30400 | 30300 | 73 |
| 586 | 20230710 | 093800 | 1270729600 | 30350 | 30350 | 30400 | 30300 | 498 |
| 587 | 20230710 | 093700 | 1255628000 | 30350 | 30350 | 30350 | 30300 | 268 |
| 588 | 20230710 | 093600 | 1247499100 | 30350 | 30400 | 30400 | 30350 | 262 |
| 589 | 20230710 | 093500 | 1239547200 | 30350 | 30350 | 30400 | 30350 | 213 |
| 590 | 20230710 | 093400 | 1233081700 | 30450 | 30300 | 30450 | 30300 | 718 |
| 591 | 20230710 | 093300 | 1211266100 | 30400 | 30400 | 30400 | 30300 | 716 |
| 592 | 20230710 | 093200 | 1189540050 | 30400 | 30400 | 30400 | 30350 | 787 |
| 593 | 20230710 | 093100 | 1165627800 | 30350 | 30250 | 30400 | 30150 | 464 |
| 594 | 20230710 | 093000 | 1151560900 | 30400 | 30100 | 30400 | 30050 | 3772 |
| 595 | 20230710 | 092900 | 1037902400 | 30050 | 30100 | 30100 | 30050 | 316 |
| 596 | 20230710 | 092800 | 1028391300 | 30100 | 30100 | 30200 | 30100 | 459 |
| 597 | 20230710 | 092700 | 1014570150 | 30100 | 30150 | 30200 | 30100 | 684 |
| 598 | 20230710 | 092600 | 993960100 | 30150 | 30200 | 30200 | 30050 | 844 |
| 599 | 20230710 | 092500 | 968531250 | 30200 | 30100 | 30200 | 30000 | 6893 |
| 600 | 20230710 | 092400 | 761363250 | 30100 | 30150 | 30150 | 30100 | 249 |
| 601 | 20230710 | 092300 | 753861300 | 30200 | 30200 | 30250 | 30150 | 2716 |
| 602 | 20230710 | 092200 | 671922100 | 30250 | 30300 | 30300 | 30200 | 643 |
| 603 | 20230710 | 092100 | 652473400 | 30300 | 30300 | 30400 | 30250 | 307 |
| 604 | 20230710 | 092000 | 643176900 | 30400 | 30200 | 30400 | 30200 | 557 |
| 605 | 20230710 | 091900 | 626347700 | 30200 | 30350 | 30350 | 30150 | 1040 |
| 606 | 20230710 | 091800 | 594931500 | 30250 | 30400 | 30400 | 30250 | 1058 |
| 607 | 20230710 | 091700 | 562893750 | 30300 | 30400 | 30450 | 30300 | 645 |
| 608 | 20230710 | 091600 | 543315950 | 30400 | 30350 | 30500 | 30350 | 155 |
| 609 | 20230710 | 091500 | 538591600 | 30350 | 30300 | 30350 | 30300 | 892 |
| 610 | 20230710 | 091400 | 511544050 | 30300 | 30350 | 30350 | 30300 | 211 |
| 611 | 20230710 | 091300 | 505148450 | 30350 | 30400 | 30400 | 30350 | 1013 |
| 612 | 20230710 | 091200 | 474401850 | 30400 | 30450 | 30450 | 30350 | 497 |
| 613 | 20230710 | 091100 | 459301850 | 30350 | 30400 | 30450 | 30350 | 334 |
| 614 | 20230710 | 091000 | 449155950 | 30400 | 30350 | 30450 | 30300 | 552 |
| 615 | 20230710 | 090900 | 432396550 | 30300 | 30350 | 30400 | 30250 | 648 |
| 616 | 20230710 | 090800 | 412744900 | 30350 | 30450 | 30450 | 30350 | 576 |
| 617 | 20230710 | 090700 | 395240850 | 30500 | 30450 | 30500 | 30450 | 430 |
| 618 | 20230710 | 090600 | 382137600 | 30500 | 30350 | 30500 | 30350 | 532 |
| 619 | 20230710 | 090500 | 365954250 | 30550 | 30600 | 30600 | 30350 | 3389 |
| 620 | 20230710 | 090400 | 262912900 | 30500 | 30450 | 30650 | 30450 | 1140 |
| 621 | 20230710 | 090300 | 228041400 | 30450 | 30500 | 30500 | 30350 | 1018 |
| 622 | 20230710 | 090200 | 197065650 | 30500 | 30550 | 30600 | 30500 | 659 |
| 623 | 20230710 | 090100 | 176943200 | 30550 | 30650 | 30650 | 30500 | 3657 |
| 624 | 20230710 | 090000 | 65048900 | 30650 | 30650 | 30750 | 30600 | 2100 |