33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 191800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 4744 |
| 3 | 20230706 | 191700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20230706 | 191600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20230706 | 191500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20230706 | 191400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20230706 | 191300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20230706 | 191200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20230706 | 191100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20230706 | 191000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20230706 | 190900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20230706 | 190800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20230706 | 190700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20230706 | 190600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20230706 | 190500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20230706 | 190400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20230706 | 190300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20230706 | 190200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20230706 | 190100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20230706 | 190000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20230706 | 185900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20230706 | 185800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20230706 | 185700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20230706 | 185600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20230706 | 185500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20230706 | 185400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20230706 | 185300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20230706 | 185200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20230706 | 185100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20230706 | 185000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20230706 | 184900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20230706 | 184800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 4744 |
| 33 | 20230706 | 184700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20230706 | 184600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20230706 | 184500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20230706 | 184400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20230706 | 184300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20230706 | 184200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20230706 | 184100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20230706 | 184000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20230706 | 183900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20230706 | 183800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20230706 | 183700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20230706 | 183600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20230706 | 183500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20230706 | 183400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20230706 | 183300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20230706 | 183200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20230706 | 183100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20230706 | 183000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20230706 | 182900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20230706 | 182800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20230706 | 182700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20230706 | 182600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20230706 | 182500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20230706 | 182400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20230706 | 182300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20230706 | 182200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20230706 | 182100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20230706 | 182000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20230706 | 181900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20230706 | 181800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 4744 |
| 63 | 20230706 | 181700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20230706 | 181600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20230706 | 181500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20230706 | 181400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20230706 | 181300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20230706 | 181200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20230706 | 181100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20230706 | 181000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20230706 | 180900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20230706 | 180800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20230706 | 180700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20230706 | 180600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20230706 | 180500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20230706 | 180400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20230706 | 180300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20230706 | 180200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20230706 | 180100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20230706 | 180000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20230706 | 175900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20230706 | 175800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20230706 | 175700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20230706 | 175600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20230706 | 175500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20230706 | 175400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20230706 | 175300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20230706 | 175200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20230706 | 175100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20230706 | 175000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20230706 | 174900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20230706 | 174800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 4744 |
| 93 | 20230706 | 174700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20230706 | 174600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20230706 | 174500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20230706 | 174400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20230706 | 174300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20230706 | 174200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20230706 | 174100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20230706 | 174000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20230706 | 173900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20230706 | 173800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20230706 | 173700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20230706 | 173600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20230706 | 173500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20230706 | 173400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20230706 | 173300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20230706 | 173200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20230706 | 173100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20230706 | 173000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20230706 | 172900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20230706 | 172800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20230706 | 172700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20230706 | 172600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20230706 | 172500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20230706 | 172400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20230706 | 172300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20230706 | 172200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20230706 | 172100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20230706 | 172000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20230706 | 171900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20230706 | 171800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 4744 |
| 123 | 20230706 | 171700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20230706 | 171600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20230706 | 171500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20230706 | 171400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20230706 | 171300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20230706 | 171200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20230706 | 171100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20230706 | 171000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20230706 | 170900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20230706 | 170800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20230706 | 170700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20230706 | 170600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20230706 | 170500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20230706 | 170400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20230706 | 170300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20230706 | 170200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20230706 | 170100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20230706 | 170000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20230706 | 165900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20230706 | 165800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20230706 | 165700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20230706 | 165600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20230706 | 165500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20230706 | 165400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20230706 | 165300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20230706 | 165200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20230706 | 165100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20230706 | 165000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20230706 | 164900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20230706 | 164800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 4744 |
| 153 | 20230706 | 164700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20230706 | 164600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20230706 | 164500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20230706 | 164400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20230706 | 164300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20230706 | 164200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20230706 | 164100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20230706 | 164000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20230706 | 163900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20230706 | 163800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20230706 | 163700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20230706 | 163600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20230706 | 163500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20230706 | 163400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20230706 | 163300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20230706 | 163200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20230706 | 163100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20230706 | 163000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20230706 | 162900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20230706 | 162800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20230706 | 162700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20230706 | 162600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20230706 | 162500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20230706 | 162400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20230706 | 162300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20230706 | 162200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20230706 | 162100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20230706 | 162000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20230706 | 161900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20230706 | 161800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 4744 |
| 183 | 20230706 | 161700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20230706 | 161600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20230706 | 161500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20230706 | 161400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20230706 | 161300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20230706 | 161200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20230706 | 161100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20230706 | 161000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20230706 | 160900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20230706 | 160800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20230706 | 160700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20230706 | 160600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20230706 | 160500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 196 | 20230706 | 160400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 197 | 20230706 | 160300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 198 | 20230706 | 160200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 199 | 20230706 | 160100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 200 | 20230706 | 160000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 201 | 20230706 | 155900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 202 | 20230706 | 155800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 203 | 20230706 | 155700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 204 | 20230706 | 155600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 205 | 20230706 | 155500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 206 | 20230706 | 155400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 207 | 20230706 | 155300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 208 | 20230706 | 155200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 209 | 20230706 | 155100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 210 | 20230706 | 155000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 211 | 20230706 | 154900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 212 | 20230706 | 154800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 4744 |
| 213 | 20230706 | 154700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 214 | 20230706 | 154600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 215 | 20230706 | 154500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 216 | 20230706 | 154400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 217 | 20230706 | 154300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 218 | 20230706 | 154200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 219 | 20230706 | 154100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 220 | 20230706 | 154000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 221 | 20230706 | 153900 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 222 | 20230706 | 153800 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 223 | 20230706 | 153700 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 224 | 20230706 | 153600 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 225 | 20230706 | 153500 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 226 | 20230706 | 153400 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 227 | 20230706 | 153300 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 228 | 20230706 | 153200 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 229 | 20230706 | 153100 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 230 | 20230706 | 153000 | 11364895050 | 39400 | 39400 | 39400 | 39400 | 4744 |
| 231 | 20230706 | 152900 | 11177981450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 232 | 20230706 | 152800 | 11177981450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20230706 | 152700 | 11177981450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 234 | 20230706 | 152600 | 11177981450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 235 | 20230706 | 152500 | 11177981450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 236 | 20230706 | 152400 | 11177981450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 237 | 20230706 | 152300 | 11177981450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 238 | 20230706 | 152200 | 11177981450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 239 | 20230706 | 152100 | 11177981450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 240 | 20230706 | 152000 | 11177981450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 241 | 20230706 | 151900 | 11177981450 | 39600 | 39450 | 39600 | 39350 | 256 |
| 242 | 20230706 | 151800 | 11167882550 | 39450 | 39600 | 39600 | 39400 | 584 |
| 243 | 20230706 | 151700 | 11144831050 | 39600 | 39650 | 39650 | 39600 | 249 |
| 244 | 20230706 | 151600 | 11134969000 | 39650 | 39600 | 39650 | 39600 | 62 |
| 245 | 20230706 | 151500 | 11132511100 | 39600 | 39650 | 39650 | 39600 | 431 |
| 246 | 20230706 | 151400 | 11115443350 | 39650 | 39700 | 39700 | 39600 | 934 |
| 247 | 20230706 | 151300 | 11078418150 | 39750 | 39700 | 39750 | 39700 | 192 |
| 248 | 20230706 | 151200 | 11070786650 | 39750 | 39800 | 39800 | 39700 | 682 |
| 249 | 20230706 | 151100 | 11043663050 | 39800 | 39750 | 39900 | 39750 | 460 |
| 250 | 20230706 | 151000 | 11025340650 | 39900 | 39750 | 39900 | 39750 | 1084 |
| 251 | 20230706 | 150900 | 10982107650 | 39900 | 39900 | 39950 | 39750 | 639 |
| 252 | 20230706 | 150800 | 10956626800 | 39700 | 39650 | 39950 | 39600 | 2486 |
| 253 | 20230706 | 150700 | 10857624850 | 39850 | 39300 | 39900 | 39300 | 1101 |
| 254 | 20230706 | 150600 | 10813879850 | 39300 | 39300 | 39350 | 39200 | 474 |
| 255 | 20230706 | 150500 | 10795250950 | 39300 | 39550 | 39550 | 39300 | 1214 |
| 256 | 20230706 | 150400 | 10747402700 | 39600 | 39750 | 39750 | 39600 | 742 |
| 257 | 20230706 | 150300 | 10717994450 | 39750 | 39800 | 39800 | 39750 | 1194 |
| 258 | 20230706 | 150200 | 10670493300 | 39850 | 39850 | 39900 | 39850 | 1755 |
| 259 | 20230706 | 150100 | 10600531050 | 39850 | 39950 | 40000 | 39850 | 828 |
| 260 | 20230706 | 150000 | 10567466650 | 39950 | 40000 | 40000 | 39950 | 1134 |
| 261 | 20230706 | 145900 | 10522139300 | 40000 | 40050 | 40100 | 40000 | 991 |
| 262 | 20230706 | 145800 | 10482479450 | 40100 | 40050 | 40100 | 40000 | 1126 |
| 263 | 20230706 | 145700 | 10437367350 | 40050 | 40000 | 40050 | 39950 | 783 |
| 264 | 20230706 | 145600 | 10406047400 | 40000 | 40000 | 40000 | 39900 | 1152 |
| 265 | 20230706 | 145500 | 10359982650 | 40000 | 39850 | 40000 | 39850 | 283 |
| 266 | 20230706 | 145400 | 10348685250 | 39900 | 39800 | 39900 | 39750 | 607 |
| 267 | 20230706 | 145300 | 10324497150 | 39800 | 39750 | 39800 | 39750 | 1118 |
| 268 | 20230706 | 145200 | 10280019150 | 39750 | 39650 | 39800 | 39650 | 717 |
| 269 | 20230706 | 145100 | 10251521700 | 39700 | 39700 | 39700 | 39650 | 533 |
| 270 | 20230706 | 145000 | 10230371200 | 39700 | 39700 | 39700 | 39650 | 221 |
| 271 | 20230706 | 144900 | 10221598500 | 39650 | 39600 | 39650 | 39550 | 409 |
| 272 | 20230706 | 144800 | 10205401000 | 39600 | 39550 | 39600 | 39550 | 254 |
| 273 | 20230706 | 144700 | 10195344250 | 39550 | 39650 | 39700 | 39550 | 270 |
| 274 | 20230706 | 144600 | 10184648300 | 39650 | 39800 | 39850 | 39600 | 1772 |
| 275 | 20230706 | 144500 | 10114293300 | 39850 | 39900 | 39900 | 39800 | 626 |
| 276 | 20230706 | 144400 | 10089349000 | 39900 | 39900 | 39900 | 39850 | 617 |
| 277 | 20230706 | 144300 | 10064745000 | 39900 | 39950 | 39950 | 39900 | 409 |
| 278 | 20230706 | 144200 | 10048425150 | 39900 | 39950 | 40000 | 39900 | 745 |
| 279 | 20230706 | 144100 | 10018649000 | 39900 | 39900 | 40000 | 39900 | 789 |
| 280 | 20230706 | 144000 | 9987096050 | 39900 | 40000 | 40050 | 39900 | 543 |
| 281 | 20230706 | 143900 | 9965379150 | 40000 | 40000 | 40050 | 40000 | 835 |
| 282 | 20230706 | 143800 | 9931950650 | 40000 | 40000 | 40100 | 40000 | 803 |
| 283 | 20230706 | 143700 | 9899796600 | 39950 | 40000 | 40100 | 39900 | 2717 |
| 284 | 20230706 | 143600 | 9791046900 | 40000 | 39950 | 40000 | 39900 | 2733 |
| 285 | 20230706 | 143500 | 9681807500 | 39950 | 39900 | 40000 | 39900 | 3952 |
| 286 | 20230706 | 143400 | 9523818400 | 39900 | 39850 | 39950 | 39850 | 2219 |
| 287 | 20230706 | 143300 | 9435300800 | 39850 | 39650 | 39850 | 39600 | 2239 |
| 288 | 20230706 | 143200 | 9346283700 | 39650 | 39600 | 39650 | 39500 | 2777 |
| 289 | 20230706 | 143100 | 9236415750 | 39550 | 39550 | 39600 | 39500 | 1416 |
| 290 | 20230706 | 143000 | 9180400450 | 39500 | 39400 | 39500 | 39350 | 1437 |
| 291 | 20230706 | 142900 | 9123713050 | 39350 | 39300 | 39350 | 39300 | 190 |
| 292 | 20230706 | 142800 | 9116241700 | 39350 | 39250 | 39350 | 39250 | 178 |
| 293 | 20230706 | 142700 | 9109242900 | 39300 | 39250 | 39300 | 39250 | 829 |
| 294 | 20230706 | 142600 | 9076697800 | 39300 | 39300 | 39300 | 39250 | 501 |
| 295 | 20230706 | 142500 | 9057014350 | 39300 | 39300 | 39350 | 39300 | 742 |
| 296 | 20230706 | 142400 | 9027823850 | 39300 | 39300 | 39350 | 39250 | 733 |
| 297 | 20230706 | 142300 | 8999003450 | 39250 | 39300 | 39350 | 39250 | 618 |
| 298 | 20230706 | 142200 | 8974713050 | 39250 | 39200 | 39250 | 39200 | 546 |
| 299 | 20230706 | 142100 | 8953287800 | 39200 | 39150 | 39200 | 39100 | 542 |
| 300 | 20230706 | 142000 | 8932058000 | 39150 | 39100 | 39250 | 39100 | 582 |
| 301 | 20230706 | 141900 | 8909230900 | 39150 | 39150 | 39250 | 39150 | 4541 |
| 302 | 20230706 | 141800 | 8731373300 | 39150 | 39100 | 39150 | 39100 | 493 |
| 303 | 20230706 | 141700 | 8712090100 | 39150 | 39150 | 39200 | 39150 | 268 |
| 304 | 20230706 | 141600 | 8701593650 | 39150 | 39100 | 39150 | 39100 | 954 |
| 305 | 20230706 | 141500 | 8664262050 | 39050 | 39050 | 39100 | 39000 | 270 |
| 306 | 20230706 | 141400 | 8653718150 | 39050 | 38950 | 39100 | 38950 | 751 |
| 307 | 20230706 | 141300 | 8624389100 | 39000 | 39000 | 39050 | 38950 | 612 |
| 308 | 20230706 | 141200 | 8600539500 | 39000 | 38950 | 39050 | 38950 | 300 |
| 309 | 20230706 | 141100 | 8588836600 | 38950 | 39000 | 39000 | 38950 | 144 |
| 310 | 20230706 | 141000 | 8583220850 | 39000 | 39000 | 39050 | 38950 | 173 |
| 311 | 20230706 | 140900 | 8576474050 | 39000 | 38950 | 39050 | 38950 | 299 |
| 312 | 20230706 | 140800 | 8564816350 | 38950 | 38900 | 38950 | 38900 | 53 |
| 313 | 20230706 | 140700 | 8562752800 | 38900 | 38900 | 38950 | 38900 | 257 |
| 314 | 20230706 | 140600 | 8552748200 | 38900 | 39000 | 39050 | 38900 | 201 |
| 315 | 20230706 | 140500 | 8544913750 | 39000 | 39000 | 39050 | 39000 | 173 |
| 316 | 20230706 | 140400 | 8538165250 | 39000 | 38900 | 39000 | 38900 | 209 |
| 317 | 20230706 | 140300 | 8530021850 | 38950 | 38950 | 38950 | 38950 | 207 |
| 318 | 20230706 | 140200 | 8521959200 | 38950 | 38850 | 38950 | 38850 | 731 |
| 319 | 20230706 | 140100 | 8493548950 | 38850 | 38850 | 38850 | 38800 | 249 |
| 320 | 20230706 | 140000 | 8483875850 | 38850 | 38800 | 38850 | 38800 | 109 |
| 321 | 20230706 | 135900 | 8479642200 | 38850 | 38850 | 38850 | 38800 | 429 |
| 322 | 20230706 | 135800 | 8462986450 | 38850 | 38850 | 38850 | 38850 | 138 |
| 323 | 20230706 | 135700 | 8457625150 | 38850 | 38800 | 38850 | 38800 | 223 |
| 324 | 20230706 | 135600 | 8448964000 | 38800 | 38900 | 38900 | 38800 | 345 |
| 325 | 20230706 | 135500 | 8435554150 | 38900 | 38850 | 38900 | 38850 | 49 |
| 326 | 20230706 | 135400 | 8433649800 | 38850 | 38800 | 38850 | 38800 | 223 |
| 327 | 20230706 | 135300 | 8424987850 | 38650 | 38850 | 38850 | 38650 | 561 |
| 328 | 20230706 | 135200 | 8403251050 | 38850 | 38800 | 38850 | 38800 | 54 |
| 329 | 20230706 | 135100 | 8401154050 | 38850 | 38900 | 38900 | 38850 | 184 |
| 330 | 20230706 | 135000 | 8394001200 | 38900 | 38850 | 39000 | 38850 | 283 |
| 331 | 20230706 | 134900 | 8382987750 | 38850 | 38950 | 38950 | 38750 | 297 |
| 332 | 20230706 | 134800 | 8371442300 | 38950 | 39000 | 39000 | 38950 | 172 |
| 333 | 20230706 | 134700 | 8364739400 | 39000 | 39050 | 39050 | 39000 | 297 |
| 334 | 20230706 | 134600 | 8353148550 | 39100 | 39100 | 39100 | 39050 | 439 |
| 335 | 20230706 | 134500 | 8335984200 | 39100 | 39050 | 39100 | 39050 | 334 |
| 336 | 20230706 | 134400 | 8322940800 | 39000 | 39000 | 39100 | 38900 | 3328 |
| 337 | 20230706 | 134300 | 8193162600 | 38900 | 38900 | 38950 | 38900 | 455 |
| 338 | 20230706 | 134200 | 8175453350 | 38900 | 38900 | 39000 | 38800 | 1539 |
| 339 | 20230706 | 134100 | 8115579400 | 38850 | 38900 | 38900 | 38850 | 207 |
| 340 | 20230706 | 134000 | 8107530600 | 38900 | 38900 | 38900 | 38900 | 114 |
| 341 | 20230706 | 133900 | 8103096000 | 38900 | 38800 | 38900 | 38800 | 257 |
| 342 | 20230706 | 133800 | 8093109000 | 38850 | 38800 | 38850 | 38800 | 155 |
| 343 | 20230706 | 133700 | 8087088350 | 38800 | 38800 | 38800 | 38800 | 314 |
| 344 | 20230706 | 133600 | 8074905150 | 38750 | 38750 | 38750 | 38700 | 132 |
| 345 | 20230706 | 133500 | 8069790550 | 38750 | 38750 | 38750 | 38750 | 0 |
| 346 | 20230706 | 133400 | 8069790550 | 38750 | 38550 | 38750 | 38550 | 1361 |
| 347 | 20230706 | 133300 | 8017255850 | 38550 | 38700 | 38700 | 38550 | 1183 |
| 348 | 20230706 | 133200 | 7971600950 | 38750 | 38750 | 38750 | 38750 | 653 |
| 349 | 20230706 | 133100 | 7946297200 | 38700 | 38700 | 38750 | 38700 | 159 |
| 350 | 20230706 | 133000 | 7940140400 | 38750 | 38750 | 38750 | 38750 | 86 |
| 351 | 20230706 | 132900 | 7936807900 | 38700 | 38650 | 38700 | 38650 | 180 |
| 352 | 20230706 | 132800 | 7929843100 | 38650 | 38500 | 38650 | 38450 | 588 |
| 353 | 20230706 | 132700 | 7907157650 | 38500 | 38600 | 38700 | 38500 | 1706 |
| 354 | 20230706 | 132600 | 7841451250 | 38600 | 38700 | 38700 | 38600 | 217 |
| 355 | 20230706 | 132500 | 7833057500 | 38650 | 38700 | 38700 | 38650 | 112 |
| 356 | 20230706 | 132400 | 7828724100 | 38700 | 38600 | 38750 | 38600 | 120 |
| 357 | 20230706 | 132300 | 7824080050 | 38650 | 38550 | 38650 | 38550 | 145 |
| 358 | 20230706 | 132200 | 7818479650 | 38550 | 38650 | 38750 | 38550 | 889 |
| 359 | 20230706 | 132100 | 7784182650 | 38650 | 38700 | 38750 | 38650 | 207 |
| 360 | 20230706 | 132000 | 7776170500 | 38650 | 38750 | 38750 | 38650 | 248 |
| 361 | 20230706 | 131900 | 7766573750 | 38700 | 38750 | 38750 | 38700 | 222 |
| 362 | 20230706 | 131800 | 7757971600 | 38750 | 38800 | 38800 | 38750 | 118 |
| 363 | 20230706 | 131700 | 7753395700 | 38800 | 38800 | 38800 | 38800 | 165 |
| 364 | 20230706 | 131600 | 7746993700 | 38800 | 38750 | 38800 | 38750 | 156 |
| 365 | 20230706 | 131500 | 7740941000 | 38800 | 38800 | 38800 | 38800 | 151 |
| 366 | 20230706 | 131400 | 7735082200 | 38800 | 38750 | 38800 | 38750 | 178 |
| 367 | 20230706 | 131300 | 7728177850 | 38750 | 38750 | 38750 | 38750 | 113 |
| 368 | 20230706 | 131200 | 7723799100 | 38750 | 38650 | 38750 | 38650 | 177 |
| 369 | 20230706 | 131100 | 7716943350 | 38650 | 38650 | 38700 | 38650 | 314 |
| 370 | 20230706 | 131000 | 7704793750 | 38650 | 38800 | 38800 | 38600 | 1621 |
| 371 | 20230706 | 130900 | 7642131600 | 38750 | 38750 | 38750 | 38750 | 94 |
| 372 | 20230706 | 130800 | 7638489100 | 38750 | 38800 | 38800 | 38750 | 222 |
| 373 | 20230706 | 130700 | 7629879400 | 38850 | 38800 | 38850 | 38800 | 91 |
| 374 | 20230706 | 130600 | 7626345150 | 38800 | 38850 | 38850 | 38800 | 180 |
| 375 | 20230706 | 130500 | 7619352350 | 38800 | 38850 | 38850 | 38800 | 120 |
| 376 | 20230706 | 130400 | 7614691850 | 38850 | 38800 | 38850 | 38800 | 130 |
| 377 | 20230706 | 130300 | 7609643750 | 38800 | 38800 | 38800 | 38800 | 81 |
| 378 | 20230706 | 130200 | 7606500950 | 38800 | 38850 | 38850 | 38750 | 551 |
| 379 | 20230706 | 130100 | 7585122050 | 38850 | 38850 | 38900 | 38800 | 240 |
| 380 | 20230706 | 130000 | 7575797650 | 38850 | 38850 | 38900 | 38800 | 408 |
| 381 | 20230706 | 125900 | 7559943600 | 38850 | 38850 | 38850 | 38800 | 497 |
| 382 | 20230706 | 125800 | 7540653250 | 38850 | 38800 | 38850 | 38800 | 172 |
| 383 | 20230706 | 125700 | 7533972300 | 38900 | 38950 | 38950 | 38800 | 889 |
| 384 | 20230706 | 125600 | 7499431100 | 39000 | 39050 | 39100 | 39000 | 205 |
| 385 | 20230706 | 125500 | 7491422850 | 39050 | 39100 | 39150 | 39050 | 162 |
| 386 | 20230706 | 125400 | 7485086300 | 39150 | 39100 | 39150 | 39100 | 109 |
| 387 | 20230706 | 125300 | 7480823750 | 39100 | 39150 | 39150 | 39050 | 141 |
| 388 | 20230706 | 125200 | 7475309300 | 39150 | 39150 | 39250 | 39150 | 192 |
| 389 | 20230706 | 125100 | 7467782700 | 39150 | 39100 | 39200 | 39100 | 213 |
| 390 | 20230706 | 125000 | 7459438000 | 39100 | 39050 | 39100 | 39050 | 103 |
| 391 | 20230706 | 124900 | 7455413350 | 39000 | 39000 | 39050 | 39000 | 126 |
| 392 | 20230706 | 124800 | 7450494750 | 39000 | 39000 | 39050 | 38950 | 257 |
| 393 | 20230706 | 124700 | 7440467650 | 39000 | 38950 | 39000 | 38950 | 82 |
| 394 | 20230706 | 124600 | 7437270200 | 38900 | 39050 | 39050 | 38850 | 168 |
| 395 | 20230706 | 124500 | 7430722600 | 39000 | 39000 | 39000 | 39000 | 150 |
| 396 | 20230706 | 124400 | 7424872600 | 39000 | 39000 | 39000 | 38900 | 271 |
| 397 | 20230706 | 124300 | 7414307400 | 39050 | 39000 | 39050 | 39000 | 128 |
| 398 | 20230706 | 124200 | 7409311950 | 38950 | 39050 | 39100 | 38950 | 297 |
| 399 | 20230706 | 124100 | 7397722500 | 39150 | 39100 | 39150 | 39100 | 234 |
| 400 | 20230706 | 124000 | 7388562250 | 39050 | 39050 | 39100 | 39050 | 38 |
| 401 | 20230706 | 123900 | 7387077200 | 39100 | 39200 | 39200 | 39050 | 446 |
| 402 | 20230706 | 123800 | 7369628600 | 39200 | 39200 | 39250 | 39150 | 308 |
| 403 | 20230706 | 123700 | 7357556900 | 39200 | 39150 | 39250 | 39150 | 191 |
| 404 | 20230706 | 123600 | 7350068100 | 39200 | 39250 | 39250 | 39200 | 340 |
| 405 | 20230706 | 123500 | 7336724200 | 39250 | 39250 | 39300 | 39200 | 239 |
| 406 | 20230706 | 123400 | 7327343700 | 39200 | 39200 | 39250 | 39200 | 2120 |
| 407 | 20230706 | 123300 | 7244183000 | 39200 | 39200 | 39200 | 39200 | 149 |
| 408 | 20230706 | 123200 | 7238342200 | 39200 | 39150 | 39200 | 39150 | 468 |
| 409 | 20230706 | 123100 | 7220015700 | 39150 | 39000 | 39250 | 39000 | 5359 |
| 410 | 20230706 | 123000 | 7010123050 | 38950 | 38900 | 39000 | 38900 | 115 |
| 411 | 20230706 | 122900 | 7005644850 | 38950 | 38900 | 38950 | 38900 | 700 |
| 412 | 20230706 | 122800 | 6978395200 | 38900 | 38900 | 38900 | 38850 | 156 |
| 413 | 20230706 | 122700 | 6972327700 | 38900 | 38900 | 38950 | 38800 | 803 |
| 414 | 20230706 | 122600 | 6941087750 | 38900 | 38950 | 39000 | 38900 | 197 |
| 415 | 20230706 | 122500 | 6933411600 | 39050 | 38950 | 39050 | 38850 | 337 |
| 416 | 20230706 | 122400 | 6920288850 | 38950 | 38950 | 39000 | 38900 | 156 |
| 417 | 20230706 | 122300 | 6914209250 | 39000 | 38950 | 39000 | 38950 | 116 |
| 418 | 20230706 | 122200 | 6909685300 | 38950 | 38950 | 38950 | 38900 | 205 |
| 419 | 20230706 | 122100 | 6901702400 | 38950 | 38900 | 38950 | 38900 | 99 |
| 420 | 20230706 | 122000 | 6897847700 | 38900 | 39000 | 39000 | 38900 | 223 |
| 421 | 20230706 | 121900 | 6889158550 | 38900 | 39050 | 39100 | 38900 | 230 |
| 422 | 20230706 | 121800 | 6880194200 | 39050 | 39150 | 39150 | 39000 | 276 |
| 423 | 20230706 | 121700 | 6869408500 | 39150 | 39100 | 39150 | 39100 | 138 |
| 424 | 20230706 | 121600 | 6864009250 | 39100 | 39050 | 39150 | 39050 | 244 |
| 425 | 20230706 | 121500 | 6854457250 | 39100 | 39100 | 39100 | 39100 | 184 |
| 426 | 20230706 | 121400 | 6847262850 | 39100 | 39050 | 39100 | 39050 | 228 |
| 427 | 20230706 | 121300 | 6838352550 | 39050 | 39050 | 39050 | 39000 | 282 |
| 428 | 20230706 | 121200 | 6827341750 | 39000 | 38950 | 39000 | 38950 | 46 |
| 429 | 20230706 | 121100 | 6825549200 | 38950 | 38950 | 39000 | 38850 | 591 |
| 430 | 20230706 | 121000 | 6802531150 | 39000 | 39000 | 39000 | 39000 | 187 |
| 431 | 20230706 | 120900 | 6795238150 | 39050 | 39050 | 39050 | 39050 | 195 |
| 432 | 20230706 | 120800 | 6787623400 | 39050 | 39000 | 39050 | 39000 | 94 |
| 433 | 20230706 | 120700 | 6783954000 | 38950 | 39150 | 39150 | 38950 | 235 |
| 434 | 20230706 | 120600 | 6774762600 | 39150 | 39150 | 39150 | 39150 | 160 |
| 435 | 20230706 | 120500 | 6768498600 | 39200 | 39100 | 39250 | 39100 | 649 |
| 436 | 20230706 | 120400 | 6743060300 | 39100 | 39100 | 39200 | 39100 | 621 |
| 437 | 20230706 | 120300 | 6718742850 | 39100 | 39000 | 39100 | 39000 | 259 |
| 438 | 20230706 | 120200 | 6708621600 | 39000 | 39000 | 39100 | 38900 | 756 |
| 439 | 20230706 | 120100 | 6679097200 | 39000 | 38950 | 39000 | 38950 | 175 |
| 440 | 20230706 | 120000 | 6672277900 | 39000 | 39000 | 39050 | 39000 | 548 |
| 441 | 20230706 | 115900 | 6650903550 | 39100 | 39050 | 39100 | 39050 | 262 |
| 442 | 20230706 | 115800 | 6640670750 | 39050 | 39050 | 39050 | 39000 | 347 |
| 443 | 20230706 | 115700 | 6627125300 | 39000 | 39100 | 39100 | 39000 | 618 |
| 444 | 20230706 | 115600 | 6602980100 | 39100 | 39100 | 39150 | 39050 | 421 |
| 445 | 20230706 | 115500 | 6586523350 | 39050 | 39150 | 39200 | 39050 | 147 |
| 446 | 20230706 | 115400 | 6580769600 | 39150 | 39150 | 39150 | 39150 | 147 |
| 447 | 20230706 | 115300 | 6575014550 | 39150 | 39150 | 39150 | 39100 | 235 |
| 448 | 20230706 | 115200 | 6565817450 | 39100 | 39050 | 39100 | 39050 | 176 |
| 449 | 20230706 | 115100 | 6558939650 | 39100 | 39200 | 39200 | 39050 | 594 |
| 450 | 20230706 | 115000 | 6535696850 | 39250 | 39200 | 39250 | 39150 | 265 |
| 451 | 20230706 | 114900 | 6525305500 | 39200 | 39250 | 39250 | 39200 | 397 |
| 452 | 20230706 | 114800 | 6509723350 | 39200 | 39200 | 39250 | 39200 | 695 |
| 453 | 20230706 | 114700 | 6482447200 | 39200 | 39150 | 39200 | 39150 | 675 |
| 454 | 20230706 | 114600 | 6455996150 | 39150 | 39150 | 39150 | 39100 | 233 |
| 455 | 20230706 | 114500 | 6446874300 | 39150 | 39150 | 39150 | 39100 | 164 |
| 456 | 20230706 | 114400 | 6440453750 | 39100 | 39200 | 39200 | 39100 | 733 |
| 457 | 20230706 | 114300 | 6411742950 | 39150 | 39150 | 39200 | 39150 | 132 |
| 458 | 20230706 | 114200 | 6406574350 | 39150 | 39150 | 39200 | 39100 | 756 |
| 459 | 20230706 | 114100 | 6376972700 | 39150 | 39050 | 39150 | 39050 | 486 |
| 460 | 20230706 | 114000 | 6357974500 | 39050 | 39000 | 39050 | 39000 | 343 |
| 461 | 20230706 | 113900 | 6344580750 | 39050 | 39050 | 39050 | 39000 | 322 |
| 462 | 20230706 | 113800 | 6332006750 | 39000 | 39050 | 39050 | 39000 | 200 |
| 463 | 20230706 | 113700 | 6324198350 | 39050 | 39050 | 39050 | 39050 | 188 |
| 464 | 20230706 | 113600 | 6316856950 | 39000 | 39000 | 39000 | 38950 | 248 |
| 465 | 20230706 | 113500 | 6307185650 | 38950 | 39000 | 39000 | 38950 | 222 |
| 466 | 20230706 | 113400 | 6298532650 | 38950 | 39000 | 39000 | 38950 | 120 |
| 467 | 20230706 | 113300 | 6293853050 | 38950 | 38950 | 39000 | 38950 | 260 |
| 468 | 20230706 | 113200 | 6283719000 | 38950 | 38950 | 39000 | 38950 | 251 |
| 469 | 20230706 | 113100 | 6273937250 | 38950 | 39000 | 39000 | 38950 | 358 |
| 470 | 20230706 | 113000 | 6259976400 | 39000 | 39000 | 39000 | 39000 | 205 |
| 471 | 20230706 | 112900 | 6251981400 | 38950 | 38950 | 39000 | 38950 | 207 |
| 472 | 20230706 | 112800 | 6243912750 | 38950 | 38950 | 39000 | 38950 | 188 |
| 473 | 20230706 | 112700 | 6236589450 | 38950 | 39000 | 39000 | 38950 | 243 |
| 474 | 20230706 | 112600 | 6227121150 | 39000 | 39000 | 39000 | 38950 | 186 |
| 475 | 20230706 | 112500 | 6219867550 | 39000 | 39000 | 39000 | 39000 | 163 |
| 476 | 20230706 | 112400 | 6213510550 | 39000 | 38950 | 39000 | 38900 | 232 |
| 477 | 20230706 | 112300 | 6204474700 | 39000 | 38950 | 39000 | 38950 | 174 |
| 478 | 20230706 | 112200 | 6197696000 | 38950 | 38950 | 38950 | 38950 | 207 |
| 479 | 20230706 | 112100 | 6189633350 | 38950 | 38950 | 39000 | 38950 | 185 |
| 480 | 20230706 | 112000 | 6182425600 | 38950 | 38900 | 39000 | 38900 | 99 |
| 481 | 20230706 | 111900 | 6178568300 | 38900 | 39000 | 39000 | 38900 | 40 |
| 482 | 20230706 | 111800 | 6177010650 | 39000 | 38950 | 39000 | 38900 | 184 |
| 483 | 20230706 | 111700 | 6169842150 | 39000 | 39050 | 39100 | 39000 | 728 |
| 484 | 20230706 | 111600 | 6141431200 | 39050 | 38950 | 39050 | 38950 | 237 |
| 485 | 20230706 | 111500 | 6132184650 | 39000 | 39000 | 39000 | 38950 | 230 |
| 486 | 20230706 | 111400 | 6123219300 | 39000 | 38950 | 39000 | 38950 | 284 |
| 487 | 20230706 | 111300 | 6112151450 | 39000 | 38950 | 39000 | 38950 | 197 |
| 488 | 20230706 | 111200 | 6104473300 | 38750 | 39000 | 39100 | 38750 | 985 |
| 489 | 20230706 | 111100 | 6066054900 | 39000 | 39100 | 39200 | 39000 | 676 |
| 490 | 20230706 | 111000 | 6039608650 | 39100 | 39000 | 39150 | 39000 | 1689 |
| 491 | 20230706 | 110900 | 5973660500 | 38950 | 38950 | 39000 | 38950 | 366 |
| 492 | 20230706 | 110800 | 5959398550 | 38900 | 38800 | 38950 | 38800 | 537 |
| 493 | 20230706 | 110700 | 5938550150 | 38750 | 38700 | 38750 | 38700 | 310 |
| 494 | 20230706 | 110600 | 5926538150 | 38700 | 38600 | 38700 | 38600 | 120 |
| 495 | 20230706 | 110500 | 5921895600 | 38600 | 38500 | 38600 | 38500 | 132 |
| 496 | 20230706 | 110400 | 5916804200 | 38500 | 38450 | 38500 | 38450 | 196 |
| 497 | 20230706 | 110300 | 5909264150 | 38500 | 38350 | 38500 | 38350 | 310 |
| 498 | 20230706 | 110200 | 5897369500 | 38200 | 38600 | 38600 | 38200 | 2852 |
| 499 | 20230706 | 110100 | 5787850400 | 38550 | 38600 | 38600 | 38550 | 1089 |
| 500 | 20230706 | 110000 | 5745849650 | 38650 | 38650 | 38700 | 38600 | 161 |
| 501 | 20230706 | 105900 | 5739625450 | 38650 | 38600 | 38650 | 38600 | 35 |
| 502 | 20230706 | 105800 | 5738273650 | 38600 | 38650 | 38650 | 38600 | 91 |
| 503 | 20230706 | 105700 | 5734757150 | 38650 | 38600 | 38650 | 38600 | 153 |
| 504 | 20230706 | 105600 | 5728848400 | 38600 | 38600 | 38600 | 38600 | 144 |
| 505 | 20230706 | 105500 | 5723290000 | 38600 | 38550 | 38650 | 38550 | 381 |
| 506 | 20230706 | 105400 | 5708582200 | 38550 | 38350 | 38550 | 38350 | 986 |
| 507 | 20230706 | 105300 | 5670644150 | 38350 | 38350 | 38400 | 38350 | 86 |
| 508 | 20230706 | 105200 | 5667342600 | 38400 | 38350 | 38400 | 38350 | 73 |
| 509 | 20230706 | 105100 | 5664540400 | 38350 | 38350 | 38400 | 38350 | 194 |
| 510 | 20230706 | 105000 | 5657097350 | 38350 | 38350 | 38350 | 38300 | 373 |
| 511 | 20230706 | 104900 | 5642793350 | 38350 | 38300 | 38350 | 38300 | 48 |
| 512 | 20230706 | 104800 | 5640953150 | 38300 | 38250 | 38300 | 38250 | 266 |
| 513 | 20230706 | 104700 | 5630774550 | 38250 | 38300 | 38300 | 38250 | 60 |
| 514 | 20230706 | 104600 | 5628478150 | 38300 | 38250 | 38300 | 38200 | 254 |
| 515 | 20230706 | 104500 | 5618772050 | 38250 | 38250 | 38300 | 38250 | 415 |
| 516 | 20230706 | 104400 | 5602896150 | 38250 | 38300 | 38300 | 38250 | 124 |
| 517 | 20230706 | 104300 | 5598148150 | 38300 | 38300 | 38300 | 38300 | 109 |
| 518 | 20230706 | 104200 | 5593973450 | 38300 | 38350 | 38350 | 38300 | 305 |
| 519 | 20230706 | 104100 | 5582286750 | 38300 | 38250 | 38300 | 38200 | 296 |
| 520 | 20230706 | 104000 | 5570958700 | 38250 | 38150 | 38300 | 38150 | 207 |
| 521 | 20230706 | 103900 | 5563051800 | 38200 | 38300 | 38350 | 38150 | 1441 |
| 522 | 20230706 | 103800 | 5507948000 | 38350 | 38350 | 38350 | 38300 | 221 |
| 523 | 20230706 | 103700 | 5499473300 | 38350 | 38400 | 38400 | 38350 | 200 |
| 524 | 20230706 | 103600 | 5491798250 | 38400 | 38400 | 38450 | 38350 | 326 |
| 525 | 20230706 | 103500 | 5479279600 | 38450 | 38450 | 38450 | 38350 | 355 |
| 526 | 20230706 | 103400 | 5465644500 | 38450 | 38400 | 38450 | 38400 | 192 |
| 527 | 20230706 | 103300 | 5458266200 | 38350 | 38400 | 38400 | 38350 | 67 |
| 528 | 20230706 | 103200 | 5455694100 | 38350 | 38300 | 38400 | 38300 | 81 |
| 529 | 20230706 | 103100 | 5452591100 | 38300 | 38300 | 38400 | 38300 | 353 |
| 530 | 20230706 | 103000 | 5439064000 | 38300 | 38400 | 38400 | 38300 | 1108 |
| 531 | 20230706 | 102900 | 5396581050 | 38400 | 38400 | 38400 | 38400 | 87 |
| 532 | 20230706 | 102800 | 5393240250 | 38400 | 38350 | 38400 | 38350 | 57 |
| 533 | 20230706 | 102700 | 5391051500 | 38350 | 38400 | 38400 | 38350 | 42 |
| 534 | 20230706 | 102600 | 5389439650 | 38450 | 38550 | 38550 | 38400 | 300 |
| 535 | 20230706 | 102500 | 5377905000 | 38550 | 38500 | 38550 | 38500 | 63 |
| 536 | 20230706 | 102400 | 5375476650 | 38500 | 38500 | 38550 | 38500 | 188 |
| 537 | 20230706 | 102300 | 5368238600 | 38550 | 38500 | 38550 | 38500 | 181 |
| 538 | 20230706 | 102200 | 5361266700 | 38500 | 38500 | 38500 | 38400 | 102 |
| 539 | 20230706 | 102100 | 5357340000 | 38450 | 38500 | 38500 | 38450 | 217 |
| 540 | 20230706 | 102000 | 5348996300 | 38500 | 38500 | 38500 | 38450 | 196 |
| 541 | 20230706 | 101900 | 5341451900 | 38500 | 38650 | 38650 | 38500 | 80 |
| 542 | 20230706 | 101800 | 5338369650 | 38450 | 38600 | 38650 | 38450 | 518 |
| 543 | 20230706 | 101700 | 5318433900 | 38650 | 38700 | 38700 | 38650 | 115 |
| 544 | 20230706 | 101600 | 5313988400 | 38650 | 38550 | 38650 | 38500 | 1726 |
| 545 | 20230706 | 101500 | 5247518050 | 38450 | 38500 | 38550 | 38450 | 328 |
| 546 | 20230706 | 101400 | 5234898050 | 38550 | 38400 | 38550 | 38400 | 331 |
| 547 | 20230706 | 101300 | 5222159400 | 38450 | 38350 | 38450 | 38350 | 820 |
| 548 | 20230706 | 101200 | 5190691150 | 38350 | 38400 | 38500 | 38300 | 694 |
| 549 | 20230706 | 101100 | 5164076500 | 38400 | 38650 | 38650 | 38400 | 4081 |
| 550 | 20230706 | 101000 | 5006908700 | 38650 | 38600 | 38650 | 38600 | 551 |
| 551 | 20230706 | 100900 | 4985635600 | 38600 | 38650 | 38650 | 38600 | 61 |
| 552 | 20230706 | 100800 | 4983280850 | 38650 | 38650 | 38650 | 38600 | 170 |
| 553 | 20230706 | 100700 | 4976713800 | 38650 | 38650 | 38650 | 38650 | 34 |
| 554 | 20230706 | 100600 | 4975399700 | 38650 | 38700 | 38700 | 38650 | 24 |
| 555 | 20230706 | 100500 | 4974471350 | 38700 | 38650 | 38700 | 38650 | 164 |
| 556 | 20230706 | 100400 | 4968131900 | 38700 | 38700 | 38700 | 38700 | 75 |
| 557 | 20230706 | 100300 | 4965229400 | 38650 | 38600 | 38650 | 38550 | 652 |
| 558 | 20230706 | 100200 | 4940066450 | 38600 | 38650 | 38650 | 38600 | 288 |
| 559 | 20230706 | 100100 | 4928946900 | 38600 | 38600 | 38700 | 38600 | 153 |
| 560 | 20230706 | 100000 | 4923037200 | 38600 | 38650 | 38700 | 38600 | 244 |
| 561 | 20230706 | 095900 | 4913612000 | 38650 | 38700 | 38700 | 38600 | 112 |
| 562 | 20230706 | 095800 | 4909281700 | 38700 | 38800 | 38800 | 38700 | 237 |
| 563 | 20230706 | 095700 | 4900105500 | 38750 | 38750 | 38750 | 38750 | 342 |
| 564 | 20230706 | 095600 | 4886853000 | 38800 | 38950 | 38950 | 38800 | 754 |
| 565 | 20230706 | 095500 | 4857580900 | 38850 | 38950 | 39000 | 38850 | 68 |
| 566 | 20230706 | 095400 | 4854933250 | 39000 | 38850 | 39000 | 38850 | 574 |
| 567 | 20230706 | 095300 | 4832576500 | 38950 | 38850 | 38950 | 38850 | 890 |
| 568 | 20230706 | 095200 | 4797994700 | 38850 | 38850 | 38850 | 38800 | 57 |
| 569 | 20230706 | 095100 | 4795781900 | 38850 | 39000 | 39000 | 38850 | 462 |
| 570 | 20230706 | 095000 | 4777808200 | 38950 | 38900 | 38950 | 38900 | 207 |
| 571 | 20230706 | 094900 | 4769746800 | 38900 | 38900 | 38900 | 38850 | 147 |
| 572 | 20230706 | 094800 | 4764028650 | 38800 | 38900 | 38900 | 38800 | 130 |
| 573 | 20230706 | 094700 | 4758976200 | 38900 | 38800 | 39000 | 38800 | 653 |
| 574 | 20230706 | 094600 | 4733542400 | 38750 | 38700 | 38800 | 38700 | 224 |
| 575 | 20230706 | 094500 | 4724864550 | 38750 | 38800 | 38800 | 38750 | 128 |
| 576 | 20230706 | 094400 | 4719901700 | 38650 | 38600 | 38800 | 38600 | 190 |
| 577 | 20230706 | 094300 | 4712542150 | 38550 | 38450 | 38600 | 38450 | 882 |
| 578 | 20230706 | 094200 | 4678584450 | 38450 | 38500 | 38500 | 38450 | 847 |
| 579 | 20230706 | 094100 | 4646002750 | 38500 | 38550 | 38550 | 38500 | 901 |
| 580 | 20230706 | 094000 | 4611311650 | 38550 | 38650 | 38650 | 38500 | 1984 |
| 581 | 20230706 | 093900 | 4534815150 | 38650 | 38700 | 38700 | 38600 | 1495 |
| 582 | 20230706 | 093800 | 4477030650 | 38650 | 38800 | 38800 | 38650 | 1167 |
| 583 | 20230706 | 093700 | 4431813550 | 38750 | 38700 | 38800 | 38700 | 379 |
| 584 | 20230706 | 093600 | 4417126750 | 38750 | 38800 | 38800 | 38700 | 230 |
| 585 | 20230706 | 093500 | 4408221700 | 38800 | 38700 | 38850 | 38700 | 378 |
| 586 | 20230706 | 093400 | 4393570750 | 38750 | 38650 | 38750 | 38600 | 698 |
| 587 | 20230706 | 093300 | 4366591650 | 38650 | 38800 | 38800 | 38550 | 2073 |
| 588 | 20230706 | 093200 | 4286495500 | 38850 | 39050 | 39100 | 38850 | 1986 |
| 589 | 20230706 | 093100 | 4209210500 | 39050 | 39050 | 39050 | 39000 | 122 |
| 590 | 20230706 | 093000 | 4204447550 | 38900 | 38950 | 39100 | 38900 | 255 |
| 591 | 20230706 | 092900 | 4194489550 | 38950 | 39100 | 39150 | 38950 | 349 |
| 592 | 20230706 | 092800 | 4180864350 | 39050 | 38900 | 39050 | 38650 | 4100 |
| 593 | 20230706 | 092700 | 4021693500 | 38900 | 39000 | 39000 | 38850 | 503 |
| 594 | 20230706 | 092600 | 4002112200 | 39100 | 38900 | 39200 | 38750 | 4423 |
| 595 | 20230706 | 092500 | 3830270950 | 38850 | 39100 | 39200 | 38850 | 5228 |
| 596 | 20230706 | 092400 | 3626840000 | 39050 | 39150 | 39200 | 38950 | 4603 |
| 597 | 20230706 | 092300 | 3447004350 | 39150 | 39350 | 39350 | 39150 | 1394 |
| 598 | 20230706 | 092200 | 3392353400 | 39450 | 39400 | 39450 | 39200 | 2249 |
| 599 | 20230706 | 092100 | 3303929350 | 39350 | 39200 | 39350 | 39200 | 563 |
| 600 | 20230706 | 092000 | 3281836200 | 39250 | 39400 | 39450 | 39250 | 1136 |
| 601 | 20230706 | 091900 | 3237155550 | 39400 | 39250 | 39550 | 39250 | 1129 |
| 602 | 20230706 | 091800 | 3192708750 | 39250 | 39350 | 39350 | 39200 | 1257 |
| 603 | 20230706 | 091700 | 3143337050 | 39350 | 39700 | 39700 | 39200 | 2098 |
| 604 | 20230706 | 091600 | 3060649850 | 39650 | 39800 | 39850 | 39650 | 1672 |
| 605 | 20230706 | 091500 | 2994174100 | 39800 | 39850 | 40200 | 39800 | 13340 |
| 606 | 20230706 | 091400 | 2461383400 | 39900 | 39900 | 39950 | 39750 | 5161 |
| 607 | 20230706 | 091300 | 2255613100 | 39900 | 39500 | 39950 | 39450 | 3325 |
| 608 | 20230706 | 091200 | 2123595150 | 39500 | 39400 | 39550 | 39400 | 1499 |
| 609 | 20230706 | 091100 | 2064426300 | 39400 | 39450 | 39500 | 39350 | 1746 |
| 610 | 20230706 | 091000 | 1995640550 | 39450 | 39400 | 39550 | 39300 | 1434 |
| 611 | 20230706 | 090900 | 1939106450 | 39450 | 39600 | 39600 | 39200 | 4388 |
| 612 | 20230706 | 090800 | 1766688000 | 39550 | 39500 | 39550 | 39300 | 2048 |
| 613 | 20230706 | 090700 | 1685841600 | 39450 | 39600 | 39700 | 39450 | 3450 |
| 614 | 20230706 | 090600 | 1549129900 | 39600 | 39200 | 39700 | 39200 | 5135 |
| 615 | 20230706 | 090500 | 1345923850 | 39250 | 39300 | 39350 | 39200 | 2676 |
| 616 | 20230706 | 090400 | 1240818600 | 39300 | 39600 | 39700 | 39200 | 8115 |
| 617 | 20230706 | 090300 | 920232800 | 39600 | 39150 | 39700 | 39000 | 8066 |
| 618 | 20230706 | 090200 | 601900100 | 39150 | 39250 | 39450 | 38950 | 5689 |
| 619 | 20230706 | 090100 | 378907750 | 39200 | 38700 | 39250 | 38700 | 3381 |
| 620 | 20230706 | 090000 | 247289900 | 38750 | 38800 | 39200 | 38700 | 6093 |