34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 192700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 3075 |
| 3 | 20230705 | 192600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 4 | 20230705 | 192500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 5 | 20230705 | 192400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 6 | 20230705 | 192300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 7 | 20230705 | 192200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 8 | 20230705 | 192100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 9 | 20230705 | 192000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 10 | 20230705 | 191900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 11 | 20230705 | 191800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 12 | 20230705 | 191700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 13 | 20230705 | 191600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 14 | 20230705 | 191500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 15 | 20230705 | 191400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 16 | 20230705 | 191300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 17 | 20230705 | 191200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 18 | 20230705 | 191100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 19 | 20230705 | 191000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 20 | 20230705 | 190900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 21 | 20230705 | 190800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 22 | 20230705 | 190700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 23 | 20230705 | 190600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 24 | 20230705 | 190500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 25 | 20230705 | 190400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 26 | 20230705 | 190300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 27 | 20230705 | 190200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 28 | 20230705 | 190100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 29 | 20230705 | 190000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 30 | 20230705 | 185900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 31 | 20230705 | 185800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 32 | 20230705 | 185700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 3075 |
| 33 | 20230705 | 185600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 34 | 20230705 | 185500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 35 | 20230705 | 185400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 36 | 20230705 | 185300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 37 | 20230705 | 185200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 38 | 20230705 | 185100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 39 | 20230705 | 185000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 40 | 20230705 | 184900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 41 | 20230705 | 184800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 42 | 20230705 | 184700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 43 | 20230705 | 184600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 44 | 20230705 | 184500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 45 | 20230705 | 184400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 46 | 20230705 | 184300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 47 | 20230705 | 184200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 48 | 20230705 | 184100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 49 | 20230705 | 184000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 50 | 20230705 | 183900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 51 | 20230705 | 183800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 52 | 20230705 | 183700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 53 | 20230705 | 183600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 54 | 20230705 | 183500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 55 | 20230705 | 183400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 56 | 20230705 | 183300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 57 | 20230705 | 183200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 58 | 20230705 | 183100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 59 | 20230705 | 183000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 60 | 20230705 | 182900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 61 | 20230705 | 182800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 62 | 20230705 | 182700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 3075 |
| 63 | 20230705 | 182600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 64 | 20230705 | 182500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 65 | 20230705 | 182400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 66 | 20230705 | 182300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 67 | 20230705 | 182200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 68 | 20230705 | 182100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 69 | 20230705 | 182000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 70 | 20230705 | 181900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 71 | 20230705 | 181800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 72 | 20230705 | 181700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 73 | 20230705 | 181600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 74 | 20230705 | 181500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 75 | 20230705 | 181400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 76 | 20230705 | 181300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 77 | 20230705 | 181200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 78 | 20230705 | 181100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 79 | 20230705 | 181000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 80 | 20230705 | 180900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 81 | 20230705 | 180800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 82 | 20230705 | 180700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 83 | 20230705 | 180600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 84 | 20230705 | 180500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 85 | 20230705 | 180400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 86 | 20230705 | 180300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 87 | 20230705 | 180200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 88 | 20230705 | 180100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 89 | 20230705 | 180000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 90 | 20230705 | 175900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 91 | 20230705 | 175800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 92 | 20230705 | 175700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 3075 |
| 93 | 20230705 | 175600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 94 | 20230705 | 175500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 95 | 20230705 | 175400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 96 | 20230705 | 175300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 97 | 20230705 | 175200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 98 | 20230705 | 175100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 99 | 20230705 | 175000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 100 | 20230705 | 174900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 101 | 20230705 | 174800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 102 | 20230705 | 174700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 103 | 20230705 | 174600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 104 | 20230705 | 174500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 105 | 20230705 | 174400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 106 | 20230705 | 174300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 107 | 20230705 | 174200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 108 | 20230705 | 174100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 109 | 20230705 | 174000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 110 | 20230705 | 173900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 111 | 20230705 | 173800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 112 | 20230705 | 173700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 113 | 20230705 | 173600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 114 | 20230705 | 173500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 115 | 20230705 | 173400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 116 | 20230705 | 173300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 117 | 20230705 | 173200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 118 | 20230705 | 173100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 119 | 20230705 | 173000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 120 | 20230705 | 172900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 121 | 20230705 | 172800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 122 | 20230705 | 172700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 3075 |
| 123 | 20230705 | 172600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 124 | 20230705 | 172500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 125 | 20230705 | 172400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 126 | 20230705 | 172300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 127 | 20230705 | 172200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 128 | 20230705 | 172100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 129 | 20230705 | 172000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 130 | 20230705 | 171900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 131 | 20230705 | 171800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 132 | 20230705 | 171700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 133 | 20230705 | 171600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 134 | 20230705 | 171500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 135 | 20230705 | 171400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 136 | 20230705 | 171300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 137 | 20230705 | 171200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 138 | 20230705 | 171100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 139 | 20230705 | 171000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 140 | 20230705 | 170900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 141 | 20230705 | 170800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 142 | 20230705 | 170700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 143 | 20230705 | 170600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 144 | 20230705 | 170500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 145 | 20230705 | 170400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 146 | 20230705 | 170300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 147 | 20230705 | 170200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 148 | 20230705 | 170100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 149 | 20230705 | 170000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 150 | 20230705 | 165900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 151 | 20230705 | 165800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 152 | 20230705 | 165700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 3075 |
| 153 | 20230705 | 165600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 154 | 20230705 | 165500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 155 | 20230705 | 165400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 156 | 20230705 | 165300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 157 | 20230705 | 165200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 158 | 20230705 | 165100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 159 | 20230705 | 165000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 160 | 20230705 | 164900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 161 | 20230705 | 164800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 162 | 20230705 | 164700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 163 | 20230705 | 164600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 164 | 20230705 | 164500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 165 | 20230705 | 164400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 166 | 20230705 | 164300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 167 | 20230705 | 164200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 168 | 20230705 | 164100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 169 | 20230705 | 164000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 170 | 20230705 | 163900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 171 | 20230705 | 163800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 172 | 20230705 | 163700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 173 | 20230705 | 163600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 174 | 20230705 | 163500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 175 | 20230705 | 163400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 176 | 20230705 | 163300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 177 | 20230705 | 163200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 178 | 20230705 | 163100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 179 | 20230705 | 163000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 180 | 20230705 | 162900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 181 | 20230705 | 162800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 182 | 20230705 | 162700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 3075 |
| 183 | 20230705 | 162600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 184 | 20230705 | 162500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 185 | 20230705 | 162400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 186 | 20230705 | 162300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 187 | 20230705 | 162200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 188 | 20230705 | 162100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 189 | 20230705 | 162000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 190 | 20230705 | 161900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 191 | 20230705 | 161800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 192 | 20230705 | 161700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 193 | 20230705 | 161600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 194 | 20230705 | 161500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 195 | 20230705 | 161400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 196 | 20230705 | 161300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 197 | 20230705 | 161200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 198 | 20230705 | 161100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 199 | 20230705 | 161000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 200 | 20230705 | 160900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 201 | 20230705 | 160800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 202 | 20230705 | 160700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 203 | 20230705 | 160600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 204 | 20230705 | 160500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 205 | 20230705 | 160400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 206 | 20230705 | 160300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 207 | 20230705 | 160200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 208 | 20230705 | 160100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 209 | 20230705 | 160000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 210 | 20230705 | 155900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 211 | 20230705 | 155800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 212 | 20230705 | 155700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 3075 |
| 213 | 20230705 | 155600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 214 | 20230705 | 155500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 215 | 20230705 | 155400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 216 | 20230705 | 155300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 217 | 20230705 | 155200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 218 | 20230705 | 155100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 219 | 20230705 | 155000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 220 | 20230705 | 154900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 221 | 20230705 | 154800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 222 | 20230705 | 154700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 223 | 20230705 | 154600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 224 | 20230705 | 154500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 225 | 20230705 | 154400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 226 | 20230705 | 154300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 227 | 20230705 | 154200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 228 | 20230705 | 154100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 229 | 20230705 | 154000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 230 | 20230705 | 153900 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 231 | 20230705 | 153800 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 232 | 20230705 | 153700 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 233 | 20230705 | 153600 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 234 | 20230705 | 153500 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 235 | 20230705 | 153400 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 236 | 20230705 | 153300 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 237 | 20230705 | 153200 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 238 | 20230705 | 153100 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 0 |
| 239 | 20230705 | 153000 | 10020256650 | 36950 | 36950 | 36950 | 36950 | 3075 |
| 240 | 20230705 | 152900 | 9906635400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 241 | 20230705 | 152800 | 9906635400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 242 | 20230705 | 152700 | 9906635400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 243 | 20230705 | 152600 | 9906635400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 244 | 20230705 | 152500 | 9906635400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 245 | 20230705 | 152400 | 9906635400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 246 | 20230705 | 152300 | 9906635400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 247 | 20230705 | 152200 | 9906635400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 248 | 20230705 | 152100 | 9906635400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 249 | 20230705 | 152000 | 9906635400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 250 | 20230705 | 151900 | 9906635400 | 37000 | 37000 | 37050 | 36950 | 551 |
| 251 | 20230705 | 151800 | 9886257250 | 36950 | 36950 | 37000 | 36950 | 153 |
| 252 | 20230705 | 151700 | 9880603650 | 37000 | 36950 | 37000 | 36950 | 170 |
| 253 | 20230705 | 151600 | 9874321250 | 37000 | 37000 | 37000 | 36950 | 240 |
| 254 | 20230705 | 151500 | 9865446850 | 36950 | 37050 | 37050 | 36950 | 1121 |
| 255 | 20230705 | 151400 | 9823967150 | 37000 | 37000 | 37000 | 37000 | 166 |
| 256 | 20230705 | 151300 | 9817825150 | 37000 | 37000 | 37000 | 37000 | 325 |
| 257 | 20230705 | 151200 | 9805800150 | 37000 | 37000 | 37050 | 37000 | 254 |
| 258 | 20230705 | 151100 | 9796401650 | 37000 | 37000 | 37050 | 37000 | 384 |
| 259 | 20230705 | 151000 | 9782193200 | 37000 | 37000 | 37050 | 37000 | 244 |
| 260 | 20230705 | 150900 | 9773165150 | 37050 | 37050 | 37050 | 36950 | 915 |
| 261 | 20230705 | 150800 | 9739317900 | 37050 | 37050 | 37050 | 37000 | 479 |
| 262 | 20230705 | 150700 | 9721577800 | 37050 | 37000 | 37050 | 37000 | 1618 |
| 263 | 20230705 | 150600 | 9661697900 | 37000 | 37000 | 37050 | 37000 | 653 |
| 264 | 20230705 | 150500 | 9637513900 | 37000 | 37000 | 37050 | 37000 | 493 |
| 265 | 20230705 | 150400 | 9619272400 | 37000 | 37050 | 37050 | 37000 | 634 |
| 266 | 20230705 | 150300 | 9595802000 | 37050 | 37100 | 37100 | 37000 | 648 |
| 267 | 20230705 | 150200 | 9571790100 | 37100 | 37050 | 37100 | 37000 | 505 |
| 268 | 20230705 | 150100 | 9553079800 | 37050 | 37050 | 37200 | 37050 | 723 |
| 269 | 20230705 | 150000 | 9526270450 | 37050 | 37250 | 37250 | 37050 | 1217 |
| 270 | 20230705 | 145900 | 9481025700 | 37250 | 37250 | 37500 | 37250 | 1996 |
| 271 | 20230705 | 145800 | 9406378500 | 37250 | 37350 | 37400 | 37250 | 858 |
| 272 | 20230705 | 145700 | 9374324000 | 37500 | 37400 | 37600 | 37400 | 6388 |
| 273 | 20230705 | 145600 | 9134724750 | 37500 | 37300 | 37500 | 37300 | 10259 |
| 274 | 20230705 | 145500 | 8751308000 | 37250 | 36850 | 37300 | 36850 | 6593 |
| 275 | 20230705 | 145400 | 8506041650 | 36850 | 36900 | 36900 | 36850 | 449 |
| 276 | 20230705 | 145300 | 8489489750 | 36900 | 36900 | 36950 | 36900 | 302 |
| 277 | 20230705 | 145200 | 8478345850 | 36900 | 37000 | 37000 | 36900 | 917 |
| 278 | 20230705 | 145100 | 8444435650 | 37000 | 37050 | 37100 | 37000 | 616 |
| 279 | 20230705 | 145000 | 8421624300 | 37050 | 37050 | 37100 | 37050 | 559 |
| 280 | 20230705 | 144900 | 8400901600 | 37100 | 37150 | 37150 | 37100 | 1157 |
| 281 | 20230705 | 144800 | 8357939700 | 37150 | 37250 | 37250 | 37150 | 1026 |
| 282 | 20230705 | 144700 | 8319747750 | 37200 | 37200 | 37250 | 37100 | 3138 |
| 283 | 20230705 | 144600 | 8203077450 | 37200 | 37250 | 37250 | 37200 | 972 |
| 284 | 20230705 | 144500 | 8166891000 | 37250 | 37200 | 37300 | 37200 | 1290 |
| 285 | 20230705 | 144400 | 8118816850 | 37250 | 37150 | 37250 | 37150 | 1828 |
| 286 | 20230705 | 144300 | 8050764650 | 37150 | 37250 | 37250 | 37150 | 1770 |
| 287 | 20230705 | 144200 | 7984895850 | 37250 | 37250 | 37250 | 37150 | 2470 |
| 288 | 20230705 | 144100 | 7892943250 | 37250 | 37200 | 37250 | 37150 | 2516 |
| 289 | 20230705 | 144000 | 7799314950 | 37200 | 37250 | 37300 | 37150 | 2648 |
| 290 | 20230705 | 143900 | 7700745600 | 37250 | 37400 | 37400 | 37200 | 4929 |
| 291 | 20230705 | 143800 | 7516956100 | 37350 | 37400 | 37500 | 37300 | 1887 |
| 292 | 20230705 | 143700 | 7446317450 | 37400 | 37350 | 37450 | 37350 | 1795 |
| 293 | 20230705 | 143600 | 7379134550 | 37350 | 37200 | 37350 | 37200 | 2047 |
| 294 | 20230705 | 143500 | 7302801100 | 37250 | 37250 | 37250 | 37200 | 2624 |
| 295 | 20230705 | 143400 | 7205103950 | 37250 | 37300 | 37350 | 37250 | 3736 |
| 296 | 20230705 | 143300 | 7065688300 | 37350 | 37450 | 37450 | 37300 | 3518 |
| 297 | 20230705 | 143200 | 6934072700 | 37450 | 37450 | 37450 | 37350 | 987 |
| 298 | 20230705 | 143100 | 6897129900 | 37400 | 37450 | 37500 | 37400 | 2505 |
| 299 | 20230705 | 143000 | 6803247500 | 37400 | 37400 | 37450 | 37350 | 2466 |
| 300 | 20230705 | 142900 | 6710953650 | 37400 | 37350 | 37450 | 37350 | 2475 |
| 301 | 20230705 | 142800 | 6618377500 | 37350 | 37400 | 37400 | 37200 | 2442 |
| 302 | 20230705 | 142700 | 6527237400 | 37350 | 37400 | 37400 | 37300 | 2325 |
| 303 | 20230705 | 142600 | 6440328200 | 37400 | 37400 | 37450 | 37350 | 2484 |
| 304 | 20230705 | 142500 | 6347374950 | 37400 | 37400 | 37450 | 37300 | 3974 |
| 305 | 20230705 | 142400 | 6198757550 | 37350 | 37250 | 37350 | 37250 | 3867 |
| 306 | 20230705 | 142300 | 6054426050 | 37250 | 37250 | 37300 | 37250 | 2219 |
| 307 | 20230705 | 142200 | 5971673700 | 37250 | 37250 | 37300 | 37200 | 2815 |
| 308 | 20230705 | 142100 | 5866793450 | 37200 | 37150 | 37300 | 37150 | 4732 |
| 309 | 20230705 | 142000 | 5690627250 | 37100 | 37000 | 37100 | 37000 | 2140 |
| 310 | 20230705 | 141900 | 5611267650 | 37050 | 36950 | 37050 | 36950 | 2083 |
| 311 | 20230705 | 141800 | 5534123700 | 36950 | 36950 | 37000 | 36950 | 2615 |
| 312 | 20230705 | 141700 | 5437422850 | 37000 | 36950 | 37050 | 36950 | 2124 |
| 313 | 20230705 | 141600 | 5358868300 | 36950 | 36900 | 36950 | 36900 | 1697 |
| 314 | 20230705 | 141500 | 5296175550 | 36900 | 36800 | 36950 | 36800 | 2902 |
| 315 | 20230705 | 141400 | 5189169500 | 36850 | 36750 | 36850 | 36700 | 4545 |
| 316 | 20230705 | 141300 | 5021905200 | 36750 | 36700 | 36800 | 36700 | 2068 |
| 317 | 20230705 | 141200 | 4945894400 | 36750 | 36650 | 36750 | 36650 | 2327 |
| 318 | 20230705 | 141100 | 4860434450 | 36700 | 36700 | 36700 | 36650 | 2487 |
| 319 | 20230705 | 141000 | 4769165900 | 36700 | 36650 | 36700 | 36600 | 1978 |
| 320 | 20230705 | 140900 | 4696679100 | 36650 | 36700 | 36700 | 36600 | 2789 |
| 321 | 20230705 | 140800 | 4594385500 | 36650 | 36400 | 36650 | 36400 | 7685 |
| 322 | 20230705 | 140700 | 4313257400 | 36400 | 36350 | 36400 | 36350 | 1463 |
| 323 | 20230705 | 140600 | 4260008550 | 36350 | 36350 | 36350 | 36350 | 241 |
| 324 | 20230705 | 140500 | 4251248200 | 36350 | 36350 | 36400 | 36350 | 480 |
| 325 | 20230705 | 140400 | 4233800100 | 36350 | 36350 | 36350 | 36350 | 48 |
| 326 | 20230705 | 140300 | 4232055300 | 36350 | 36350 | 36350 | 36350 | 341 |
| 327 | 20230705 | 140200 | 4219659950 | 36350 | 36350 | 36350 | 36350 | 224 |
| 328 | 20230705 | 140100 | 4211517550 | 36350 | 36350 | 36400 | 36350 | 71 |
| 329 | 20230705 | 140000 | 4208936650 | 36350 | 36400 | 36400 | 36350 | 181 |
| 330 | 20230705 | 135900 | 4202350650 | 36350 | 36450 | 36450 | 36350 | 225 |
| 331 | 20230705 | 135800 | 4194157900 | 36500 | 36400 | 36500 | 36400 | 376 |
| 332 | 20230705 | 135700 | 4180447350 | 36400 | 36450 | 36450 | 36350 | 276 |
| 333 | 20230705 | 135600 | 4170400500 | 36400 | 36400 | 36400 | 36350 | 163 |
| 334 | 20230705 | 135500 | 4164468750 | 36400 | 36400 | 36450 | 36400 | 230 |
| 335 | 20230705 | 135400 | 4156091700 | 36400 | 36350 | 36400 | 36350 | 282 |
| 336 | 20230705 | 135300 | 4145834750 | 36350 | 36400 | 36400 | 36350 | 164 |
| 337 | 20230705 | 135200 | 4139866450 | 36350 | 36400 | 36400 | 36350 | 216 |
| 338 | 20230705 | 135100 | 4132007450 | 36400 | 36400 | 36450 | 36400 | 283 |
| 339 | 20230705 | 135000 | 4121696450 | 36400 | 36350 | 36450 | 36350 | 245 |
| 340 | 20230705 | 134900 | 4112782200 | 36400 | 36400 | 36400 | 36350 | 166 |
| 341 | 20230705 | 134800 | 4106745150 | 36400 | 36400 | 36450 | 36350 | 202 |
| 342 | 20230705 | 134700 | 4099392500 | 36450 | 36400 | 36450 | 36400 | 278 |
| 343 | 20230705 | 134600 | 4089265750 | 36400 | 36350 | 36400 | 36350 | 172 |
| 344 | 20230705 | 134500 | 4083006200 | 36350 | 36400 | 36400 | 36350 | 423 |
| 345 | 20230705 | 134400 | 4067615900 | 36400 | 36400 | 36450 | 36400 | 150 |
| 346 | 20230705 | 134300 | 4062150450 | 36400 | 36400 | 36400 | 36350 | 159 |
| 347 | 20230705 | 134200 | 4056363100 | 36350 | 36400 | 36400 | 36350 | 230 |
| 348 | 20230705 | 134100 | 4047997400 | 36450 | 36400 | 36450 | 36400 | 283 |
| 349 | 20230705 | 134000 | 4037688650 | 36400 | 36500 | 36500 | 36400 | 325 |
| 350 | 20230705 | 133900 | 4025844100 | 36450 | 36500 | 36500 | 36450 | 287 |
| 351 | 20230705 | 133800 | 4015370350 | 36450 | 36400 | 36500 | 36400 | 196 |
| 352 | 20230705 | 133700 | 4008233150 | 36450 | 36400 | 36500 | 36400 | 147 |
| 353 | 20230705 | 133600 | 4002876700 | 36400 | 36450 | 36500 | 36400 | 254 |
| 354 | 20230705 | 133500 | 3993616850 | 36400 | 36400 | 36450 | 36400 | 215 |
| 355 | 20230705 | 133400 | 3985786900 | 36450 | 36450 | 36450 | 36400 | 544 |
| 356 | 20230705 | 133300 | 3965967250 | 36400 | 36400 | 36450 | 36400 | 323 |
| 357 | 20230705 | 133200 | 3954203650 | 36400 | 36450 | 36450 | 36400 | 317 |
| 358 | 20230705 | 133100 | 3942657450 | 36400 | 36400 | 36450 | 36400 | 244 |
| 359 | 20230705 | 133000 | 3933774400 | 36400 | 36400 | 36450 | 36400 | 328 |
| 360 | 20230705 | 132900 | 3921823150 | 36400 | 36400 | 36450 | 36400 | 254 |
| 361 | 20230705 | 132800 | 3912568050 | 36450 | 36500 | 36500 | 36400 | 1777 |
| 362 | 20230705 | 132700 | 3847734750 | 36500 | 36450 | 36500 | 36400 | 202 |
| 363 | 20230705 | 132600 | 3840371500 | 36450 | 36400 | 36450 | 36400 | 386 |
| 364 | 20230705 | 132500 | 3826310600 | 36400 | 36450 | 36450 | 36400 | 228 |
| 365 | 20230705 | 132400 | 3818004400 | 36400 | 36450 | 36450 | 36400 | 222 |
| 366 | 20230705 | 132300 | 3809919350 | 36450 | 36400 | 36450 | 36400 | 265 |
| 367 | 20230705 | 132200 | 3800265550 | 36450 | 36400 | 36450 | 36400 | 161 |
| 368 | 20230705 | 132100 | 3794398100 | 36400 | 36400 | 36450 | 36400 | 196 |
| 369 | 20230705 | 132000 | 3787260350 | 36450 | 36450 | 36450 | 36400 | 296 |
| 370 | 20230705 | 131900 | 3776477350 | 36500 | 36450 | 36500 | 36450 | 302 |
| 371 | 20230705 | 131800 | 3765461450 | 36450 | 36450 | 36450 | 36400 | 282 |
| 372 | 20230705 | 131700 | 3755186150 | 36400 | 36400 | 36450 | 36400 | 241 |
| 373 | 20230705 | 131600 | 3746409150 | 36400 | 36400 | 36450 | 36400 | 210 |
| 374 | 20230705 | 131500 | 3738761150 | 36400 | 36450 | 36500 | 36400 | 183 |
| 375 | 20230705 | 131400 | 3732088650 | 36400 | 36400 | 36450 | 36400 | 139 |
| 376 | 20230705 | 131300 | 3727026650 | 36450 | 36450 | 36500 | 36400 | 314 |
| 377 | 20230705 | 131200 | 3715576450 | 36450 | 36450 | 36500 | 36400 | 200 |
| 378 | 20230705 | 131100 | 3708284950 | 36450 | 36450 | 36450 | 36450 | 148 |
| 379 | 20230705 | 131000 | 3702890350 | 36450 | 36400 | 36450 | 36400 | 149 |
| 380 | 20230705 | 130900 | 3697462900 | 36400 | 36450 | 36500 | 36400 | 278 |
| 381 | 20230705 | 130800 | 3687330900 | 36450 | 36400 | 36450 | 36400 | 167 |
| 382 | 20230705 | 130700 | 3681245250 | 36400 | 36450 | 36450 | 36400 | 255 |
| 383 | 20230705 | 130600 | 3671954800 | 36400 | 36450 | 36500 | 36400 | 243 |
| 384 | 20230705 | 130500 | 3663096100 | 36400 | 36450 | 36450 | 36400 | 176 |
| 385 | 20230705 | 130400 | 3656682450 | 36450 | 36450 | 36450 | 36400 | 149 |
| 386 | 20230705 | 130300 | 3651251850 | 36400 | 36400 | 36450 | 36400 | 312 |
| 387 | 20230705 | 130200 | 3639887100 | 36400 | 36400 | 36450 | 36400 | 217 |
| 388 | 20230705 | 130100 | 3631982450 | 36450 | 36450 | 36500 | 36400 | 225 |
| 389 | 20230705 | 130000 | 3623780400 | 36450 | 36400 | 36450 | 36400 | 139 |
| 390 | 20230705 | 125900 | 3618714600 | 36400 | 36450 | 36500 | 36400 | 872 |
| 391 | 20230705 | 125800 | 3586961950 | 36450 | 36450 | 36450 | 36400 | 183 |
| 392 | 20230705 | 125700 | 3580294350 | 36450 | 36400 | 36500 | 36400 | 172 |
| 393 | 20230705 | 125600 | 3574024400 | 36400 | 36400 | 36450 | 36400 | 262 |
| 394 | 20230705 | 125500 | 3564478350 | 36400 | 36450 | 36500 | 36400 | 304 |
| 395 | 20230705 | 125400 | 3553388950 | 36450 | 36400 | 36500 | 36400 | 205 |
| 396 | 20230705 | 125300 | 3545912450 | 36400 | 36450 | 36500 | 36400 | 130 |
| 397 | 20230705 | 125200 | 3541175050 | 36450 | 36400 | 36500 | 36400 | 1577 |
| 398 | 20230705 | 125100 | 3483750050 | 36350 | 36300 | 36350 | 36300 | 412 |
| 399 | 20230705 | 125000 | 3468776000 | 36300 | 36300 | 36300 | 36300 | 246 |
| 400 | 20230705 | 124900 | 3459846200 | 36300 | 36300 | 36350 | 36300 | 210 |
| 401 | 20230705 | 124800 | 3452222700 | 36300 | 36300 | 36350 | 36300 | 219 |
| 402 | 20230705 | 124700 | 3444272350 | 36300 | 36300 | 36350 | 36300 | 113 |
| 403 | 20230705 | 124600 | 3440168100 | 36300 | 36300 | 36300 | 36300 | 61 |
| 404 | 20230705 | 124500 | 3437953800 | 36300 | 36350 | 36350 | 36300 | 3217 |
| 405 | 20230705 | 124400 | 3321174200 | 36350 | 36300 | 36350 | 36300 | 205 |
| 406 | 20230705 | 124300 | 3313728250 | 36300 | 36400 | 36400 | 36300 | 585 |
| 407 | 20230705 | 124200 | 3292463600 | 36350 | 36350 | 36350 | 36350 | 70 |
| 408 | 20230705 | 124100 | 3289919100 | 36350 | 36350 | 36400 | 36350 | 183 |
| 409 | 20230705 | 124000 | 3283264500 | 36350 | 36400 | 36400 | 36350 | 252 |
| 410 | 20230705 | 123900 | 3274094300 | 36400 | 36350 | 36450 | 36350 | 448 |
| 411 | 20230705 | 123800 | 3257777400 | 36350 | 36350 | 36350 | 36350 | 122 |
| 412 | 20230705 | 123700 | 3253342700 | 36350 | 36350 | 36400 | 36350 | 390 |
| 413 | 20230705 | 123600 | 3239157000 | 36350 | 36350 | 36350 | 36350 | 37 |
| 414 | 20230705 | 123500 | 3237812050 | 36350 | 36350 | 36400 | 36350 | 50 |
| 415 | 20230705 | 123400 | 3235994050 | 36350 | 36350 | 36400 | 36350 | 283 |
| 416 | 20230705 | 123300 | 3225705950 | 36350 | 36400 | 36400 | 36350 | 256 |
| 417 | 20230705 | 123200 | 3216390550 | 36400 | 36400 | 36400 | 36400 | 108 |
| 418 | 20230705 | 123100 | 3212459350 | 36400 | 36400 | 36400 | 36400 | 50 |
| 419 | 20230705 | 123000 | 3210639350 | 36400 | 36450 | 36450 | 36400 | 351 |
| 420 | 20230705 | 122900 | 3197859500 | 36400 | 36450 | 36450 | 36400 | 238 |
| 421 | 20230705 | 122800 | 3189188000 | 36450 | 36450 | 36500 | 36400 | 104 |
| 422 | 20230705 | 122700 | 3185394950 | 36450 | 36400 | 36450 | 36400 | 348 |
| 423 | 20230705 | 122600 | 3172719150 | 36450 | 36400 | 36450 | 36400 | 231 |
| 424 | 20230705 | 122500 | 3164304850 | 36400 | 36500 | 36500 | 36400 | 280 |
| 425 | 20230705 | 122400 | 3154100800 | 36450 | 36400 | 36500 | 36400 | 276 |
| 426 | 20230705 | 122300 | 3144032550 | 36400 | 36450 | 36450 | 36400 | 422 |
| 427 | 20230705 | 122200 | 3128663600 | 36400 | 36500 | 36500 | 36400 | 250 |
| 428 | 20230705 | 122100 | 3119552250 | 36450 | 36450 | 36500 | 36450 | 152 |
| 429 | 20230705 | 122000 | 3114005650 | 36450 | 36500 | 36500 | 36400 | 394 |
| 430 | 20230705 | 121900 | 3099646450 | 36450 | 36450 | 36500 | 36450 | 273 |
| 431 | 20230705 | 121800 | 3089690550 | 36500 | 36400 | 36500 | 36350 | 181 |
| 432 | 20230705 | 121700 | 3083099700 | 36400 | 36400 | 36450 | 36400 | 212 |
| 433 | 20230705 | 121600 | 3075377650 | 36450 | 36400 | 36450 | 36350 | 213 |
| 434 | 20230705 | 121500 | 3067622700 | 36400 | 36400 | 36450 | 36350 | 260 |
| 435 | 20230705 | 121400 | 3058153650 | 36400 | 36450 | 36500 | 36400 | 196 |
| 436 | 20230705 | 121300 | 3051004100 | 36450 | 36450 | 36450 | 36400 | 221 |
| 437 | 20230705 | 121200 | 3042949500 | 36450 | 36450 | 36500 | 36450 | 385 |
| 438 | 20230705 | 121100 | 3028906450 | 36400 | 36400 | 36450 | 36400 | 198 |
| 439 | 20230705 | 121000 | 3021693250 | 36400 | 36400 | 36400 | 36350 | 272 |
| 440 | 20230705 | 120900 | 3011797650 | 36350 | 36350 | 36400 | 36350 | 217 |
| 441 | 20230705 | 120800 | 3003904300 | 36350 | 36400 | 36450 | 36350 | 181 |
| 442 | 20230705 | 120700 | 2997315000 | 36450 | 36400 | 36450 | 36400 | 129 |
| 443 | 20230705 | 120600 | 2992614950 | 36350 | 36350 | 36450 | 36350 | 247 |
| 444 | 20230705 | 120500 | 2983626850 | 36450 | 36400 | 36450 | 36350 | 220 |
| 445 | 20230705 | 120400 | 2975618000 | 36400 | 36350 | 36450 | 36350 | 198 |
| 446 | 20230705 | 120300 | 2968409050 | 36350 | 36400 | 36450 | 36350 | 219 |
| 447 | 20230705 | 120200 | 2960432050 | 36400 | 36350 | 36450 | 36350 | 314 |
| 448 | 20230705 | 120100 | 2949000300 | 36350 | 36350 | 36400 | 36350 | 198 |
| 449 | 20230705 | 120000 | 2941798150 | 36400 | 36450 | 36450 | 36350 | 226 |
| 450 | 20230705 | 115900 | 2933567050 | 36400 | 36350 | 36400 | 36350 | 161 |
| 451 | 20230705 | 115800 | 2927707100 | 36350 | 36350 | 36400 | 36350 | 233 |
| 452 | 20230705 | 115700 | 2919228500 | 36350 | 36400 | 36400 | 36350 | 369 |
| 453 | 20230705 | 115600 | 2905805900 | 36350 | 36350 | 36400 | 36350 | 149 |
| 454 | 20230705 | 115500 | 2900383950 | 36400 | 36400 | 36400 | 36350 | 353 |
| 455 | 20230705 | 115400 | 2887542350 | 36350 | 36350 | 36400 | 36350 | 259 |
| 456 | 20230705 | 115300 | 2878120850 | 36400 | 36350 | 36400 | 36350 | 286 |
| 457 | 20230705 | 115200 | 2867718650 | 36350 | 36350 | 36450 | 36350 | 230 |
| 458 | 20230705 | 115100 | 2859347100 | 36350 | 36400 | 36400 | 36350 | 486 |
| 459 | 20230705 | 115000 | 2841664550 | 36350 | 36400 | 36400 | 36350 | 205 |
| 460 | 20230705 | 114900 | 2834205050 | 36350 | 36350 | 36400 | 36350 | 480 |
| 461 | 20230705 | 114800 | 2816741800 | 36400 | 36350 | 36400 | 36350 | 245 |
| 462 | 20230705 | 114700 | 2807831650 | 36350 | 36350 | 36400 | 36350 | 300 |
| 463 | 20230705 | 114600 | 2796919150 | 36400 | 36350 | 36400 | 36350 | 287 |
| 464 | 20230705 | 114500 | 2786480300 | 36350 | 36400 | 36400 | 36350 | 182 |
| 465 | 20230705 | 114400 | 2779855950 | 36350 | 36350 | 36400 | 36350 | 258 |
| 466 | 20230705 | 114300 | 2770472200 | 36350 | 36400 | 36400 | 36350 | 232 |
| 467 | 20230705 | 114200 | 2762033550 | 36400 | 36450 | 36500 | 36350 | 1593 |
| 468 | 20230705 | 114100 | 2704014150 | 36450 | 36450 | 36500 | 36450 | 453 |
| 469 | 20230705 | 114000 | 2687487300 | 36500 | 36500 | 36500 | 36450 | 187 |
| 470 | 20230705 | 113900 | 2680665200 | 36450 | 36450 | 36500 | 36450 | 194 |
| 471 | 20230705 | 113800 | 2673589050 | 36450 | 36500 | 36550 | 36450 | 288 |
| 472 | 20230705 | 113700 | 2663078700 | 36500 | 36550 | 36600 | 36500 | 449 |
| 473 | 20230705 | 113600 | 2646678850 | 36550 | 36550 | 36600 | 36500 | 233 |
| 474 | 20230705 | 113500 | 2638162300 | 36600 | 36550 | 36600 | 36500 | 432 |
| 475 | 20230705 | 113400 | 2622372950 | 36550 | 36450 | 36550 | 36450 | 253 |
| 476 | 20230705 | 113300 | 2613139900 | 36500 | 36500 | 36550 | 36450 | 441 |
| 477 | 20230705 | 113200 | 2597040350 | 36500 | 36450 | 36550 | 36450 | 430 |
| 478 | 20230705 | 113100 | 2581340450 | 36450 | 36500 | 36500 | 36450 | 752 |
| 479 | 20230705 | 113000 | 2553896200 | 36450 | 36500 | 36500 | 36400 | 250 |
| 480 | 20230705 | 112900 | 2544778350 | 36450 | 36400 | 36450 | 36350 | 232 |
| 481 | 20230705 | 112800 | 2536328800 | 36450 | 36400 | 36450 | 36400 | 136 |
| 482 | 20230705 | 112700 | 2531372600 | 36500 | 36350 | 36500 | 36350 | 419 |
| 483 | 20230705 | 112600 | 2516108350 | 36350 | 36400 | 36450 | 36350 | 251 |
| 484 | 20230705 | 112500 | 2506971800 | 36400 | 36450 | 36450 | 36350 | 164 |
| 485 | 20230705 | 112400 | 2501001050 | 36400 | 36450 | 36450 | 36350 | 248 |
| 486 | 20230705 | 112300 | 2491970550 | 36400 | 36400 | 36450 | 36400 | 232 |
| 487 | 20230705 | 112200 | 2483520350 | 36400 | 36350 | 36450 | 36350 | 219 |
| 488 | 20230705 | 112100 | 2475543800 | 36350 | 36350 | 36400 | 36350 | 176 |
| 489 | 20230705 | 112000 | 2469140350 | 36350 | 36400 | 36450 | 36350 | 214 |
| 490 | 20230705 | 111900 | 2461350850 | 36350 | 36450 | 36450 | 36350 | 322 |
| 491 | 20230705 | 111800 | 2449624250 | 36400 | 36400 | 36500 | 36400 | 257 |
| 492 | 20230705 | 111700 | 2440255250 | 36400 | 36350 | 36400 | 36350 | 200 |
| 493 | 20230705 | 111600 | 2432978600 | 36400 | 36400 | 36450 | 36350 | 316 |
| 494 | 20230705 | 111500 | 2421471400 | 36400 | 36400 | 36400 | 36350 | 851 |
| 495 | 20230705 | 111400 | 2390530600 | 36350 | 36350 | 36450 | 36350 | 534 |
| 496 | 20230705 | 111300 | 2371111200 | 36350 | 36400 | 36400 | 36350 | 110 |
| 497 | 20230705 | 111200 | 2367107450 | 36400 | 36350 | 36400 | 36350 | 320 |
| 498 | 20230705 | 111100 | 2355467050 | 36350 | 36400 | 36450 | 36350 | 185 |
| 499 | 20230705 | 111000 | 2348733900 | 36400 | 36450 | 36450 | 36400 | 199 |
| 500 | 20230705 | 110900 | 2341485650 | 36450 | 36400 | 36450 | 36400 | 350 |
| 501 | 20230705 | 110800 | 2328738450 | 36400 | 36450 | 36500 | 36400 | 280 |
| 502 | 20230705 | 110700 | 2318529500 | 36450 | 36500 | 36500 | 36450 | 232 |
| 503 | 20230705 | 110600 | 2310063000 | 36450 | 36450 | 36500 | 36450 | 156 |
| 504 | 20230705 | 110500 | 2304374600 | 36500 | 36450 | 36500 | 36400 | 333 |
| 505 | 20230705 | 110400 | 2292231000 | 36450 | 36450 | 36450 | 36400 | 208 |
| 506 | 20230705 | 110300 | 2284651850 | 36400 | 36400 | 36450 | 36400 | 107 |
| 507 | 20230705 | 110200 | 2280752400 | 36400 | 36400 | 36450 | 36400 | 337 |
| 508 | 20230705 | 110100 | 2268477650 | 36400 | 36450 | 36450 | 36400 | 353 |
| 509 | 20230705 | 110000 | 2255615800 | 36400 | 36450 | 36450 | 36400 | 141 |
| 510 | 20230705 | 105900 | 2250476500 | 36400 | 36350 | 36450 | 36350 | 211 |
| 511 | 20230705 | 105800 | 2242798900 | 36400 | 36400 | 36450 | 36350 | 297 |
| 512 | 20230705 | 105700 | 2231988100 | 36400 | 36400 | 36450 | 36400 | 168 |
| 513 | 20230705 | 105600 | 2225867500 | 36400 | 36350 | 36400 | 36350 | 176 |
| 514 | 20230705 | 105500 | 2219464700 | 36400 | 36400 | 36450 | 36350 | 345 |
| 515 | 20230705 | 105400 | 2206908350 | 36350 | 36400 | 36400 | 36350 | 225 |
| 516 | 20230705 | 105300 | 2198718650 | 36350 | 36350 | 36350 | 36300 | 115 |
| 517 | 20230705 | 105200 | 2194538600 | 36400 | 36350 | 36400 | 36350 | 398 |
| 518 | 20230705 | 105100 | 2180060100 | 36300 | 36300 | 36350 | 36300 | 274 |
| 519 | 20230705 | 105000 | 2170109650 | 36300 | 36300 | 36350 | 36300 | 368 |
| 520 | 20230705 | 104900 | 2156742000 | 36350 | 36300 | 36350 | 36300 | 133 |
| 521 | 20230705 | 104800 | 2151907650 | 36300 | 36350 | 36350 | 36300 | 383 |
| 522 | 20230705 | 104700 | 2137996000 | 36300 | 36400 | 36500 | 36300 | 1299 |
| 523 | 20230705 | 104600 | 2090771850 | 36450 | 36450 | 36500 | 36400 | 443 |
| 524 | 20230705 | 104500 | 2074627050 | 36400 | 36350 | 36400 | 36350 | 180 |
| 525 | 20230705 | 104400 | 2068077600 | 36400 | 36400 | 36400 | 36350 | 240 |
| 526 | 20230705 | 104300 | 2059346800 | 36400 | 36400 | 36450 | 36400 | 142 |
| 527 | 20230705 | 104200 | 2054176950 | 36500 | 36400 | 36500 | 36350 | 189 |
| 528 | 20230705 | 104100 | 2047295850 | 36450 | 36400 | 36450 | 36400 | 215 |
| 529 | 20230705 | 104000 | 2039462100 | 36400 | 36450 | 36500 | 36400 | 353 |
| 530 | 20230705 | 103900 | 2026602700 | 36500 | 36400 | 36500 | 36400 | 150 |
| 531 | 20230705 | 103800 | 2021136650 | 36400 | 36500 | 36500 | 36400 | 330 |
| 532 | 20230705 | 103700 | 2009118950 | 36400 | 36500 | 36500 | 36400 | 366 |
| 533 | 20230705 | 103600 | 1995771000 | 36450 | 36450 | 36500 | 36450 | 146 |
| 534 | 20230705 | 103500 | 1990443900 | 36400 | 36400 | 36450 | 36350 | 212 |
| 535 | 20230705 | 103400 | 1982724900 | 36400 | 36400 | 36400 | 36350 | 406 |
| 536 | 20230705 | 103300 | 1967955450 | 36400 | 36400 | 36450 | 36400 | 362 |
| 537 | 20230705 | 103200 | 1954774750 | 36400 | 36350 | 36500 | 36350 | 94 |
| 538 | 20230705 | 103100 | 1951348600 | 36500 | 36450 | 36500 | 36400 | 1687 |
| 539 | 20230705 | 103000 | 1889911900 | 36450 | 36400 | 36450 | 36400 | 223 |
| 540 | 20230705 | 102900 | 1881791100 | 36400 | 36500 | 36500 | 36400 | 194 |
| 541 | 20230705 | 102800 | 1874718950 | 36500 | 36500 | 36550 | 36400 | 618 |
| 542 | 20230705 | 102700 | 1852185900 | 36450 | 36500 | 36500 | 36450 | 95 |
| 543 | 20230705 | 102600 | 1848718950 | 36500 | 36450 | 36500 | 36450 | 220 |
| 544 | 20230705 | 102500 | 1840694850 | 36500 | 36500 | 36550 | 36450 | 243 |
| 545 | 20230705 | 102400 | 1831830250 | 36500 | 36500 | 36500 | 36450 | 89 |
| 546 | 20230705 | 102300 | 1828581850 | 36450 | 36450 | 36500 | 36450 | 249 |
| 547 | 20230705 | 102200 | 1819502800 | 36500 | 36500 | 36500 | 36450 | 397 |
| 548 | 20230705 | 102100 | 1805014150 | 36500 | 36500 | 36550 | 36450 | 119 |
| 549 | 20230705 | 102000 | 1800670850 | 36500 | 36450 | 36500 | 36450 | 148 |
| 550 | 20230705 | 101900 | 1795271750 | 36500 | 36450 | 36500 | 36450 | 124 |
| 551 | 20230705 | 101800 | 1790748200 | 36500 | 36500 | 36500 | 36450 | 287 |
| 552 | 20230705 | 101700 | 1780280650 | 36450 | 36500 | 36500 | 36450 | 206 |
| 553 | 20230705 | 101600 | 1772761950 | 36550 | 36450 | 36550 | 36400 | 189 |
| 554 | 20230705 | 101500 | 1765868150 | 36450 | 36450 | 36500 | 36400 | 374 |
| 555 | 20230705 | 101400 | 1752232400 | 36450 | 36550 | 36600 | 36450 | 2488 |
| 556 | 20230705 | 101300 | 1661302550 | 36550 | 36550 | 36600 | 36550 | 201 |
| 557 | 20230705 | 101200 | 1653950350 | 36600 | 36600 | 36600 | 36550 | 228 |
| 558 | 20230705 | 101100 | 1645609100 | 36550 | 36600 | 36600 | 36550 | 314 |
| 559 | 20230705 | 101000 | 1634121900 | 36600 | 36650 | 36650 | 36550 | 428 |
| 560 | 20230705 | 100900 | 1618452100 | 36650 | 36700 | 36700 | 36600 | 279 |
| 561 | 20230705 | 100800 | 1608228350 | 36650 | 36700 | 36700 | 36600 | 282 |
| 562 | 20230705 | 100700 | 1597895900 | 36650 | 36650 | 36650 | 36600 | 220 |
| 563 | 20230705 | 100600 | 1589833550 | 36650 | 36650 | 36700 | 36600 | 246 |
| 564 | 20230705 | 100500 | 1580813500 | 36700 | 36600 | 36700 | 36600 | 1600 |
| 565 | 20230705 | 100400 | 1522192700 | 36650 | 36550 | 36650 | 36500 | 2531 |
| 566 | 20230705 | 100300 | 1429587200 | 36550 | 36550 | 36600 | 36550 | 272 |
| 567 | 20230705 | 100200 | 1419639050 | 36550 | 36550 | 36550 | 36500 | 346 |
| 568 | 20230705 | 100100 | 1406993100 | 36500 | 36500 | 36550 | 36500 | 2627 |
| 569 | 20230705 | 100000 | 1311036100 | 36500 | 36500 | 36500 | 36450 | 287 |
| 570 | 20230705 | 095900 | 1300563950 | 36500 | 36450 | 36500 | 36400 | 1317 |
| 571 | 20230705 | 095800 | 1252561300 | 36450 | 36400 | 36450 | 36350 | 659 |
| 572 | 20230705 | 095700 | 1228563300 | 36400 | 36400 | 36450 | 36400 | 439 |
| 573 | 20230705 | 095600 | 1212574850 | 36400 | 36450 | 36450 | 36400 | 494 |
| 574 | 20230705 | 095500 | 1194579350 | 36450 | 36400 | 36450 | 36350 | 514 |
| 575 | 20230705 | 095400 | 1175871800 | 36350 | 36450 | 36450 | 36350 | 482 |
| 576 | 20230705 | 095300 | 1158330500 | 36400 | 36400 | 36450 | 36350 | 355 |
| 577 | 20230705 | 095200 | 1145403100 | 36350 | 36400 | 36400 | 36350 | 280 |
| 578 | 20230705 | 095100 | 1135214600 | 36400 | 36350 | 36400 | 36300 | 917 |
| 579 | 20230705 | 095000 | 1101866050 | 36350 | 36400 | 36450 | 36350 | 519 |
| 580 | 20230705 | 094900 | 1082975650 | 36400 | 36300 | 36400 | 36250 | 330 |
| 581 | 20230705 | 094800 | 1070996250 | 36250 | 36250 | 36300 | 36250 | 523 |
| 582 | 20230705 | 094700 | 1052019000 | 36300 | 36300 | 36350 | 36300 | 833 |
| 583 | 20230705 | 094600 | 1021764400 | 36350 | 36400 | 36400 | 36300 | 647 |
| 584 | 20230705 | 094500 | 998251750 | 36350 | 36400 | 36400 | 36350 | 306 |
| 585 | 20230705 | 094400 | 987117250 | 36400 | 36350 | 36400 | 36300 | 444 |
| 586 | 20230705 | 094300 | 970976500 | 36350 | 36400 | 36400 | 36350 | 541 |
| 587 | 20230705 | 094200 | 951297350 | 36350 | 36300 | 36400 | 36300 | 401 |
| 588 | 20230705 | 094100 | 936715700 | 36300 | 36300 | 36350 | 36250 | 1144 |
| 589 | 20230705 | 094000 | 895154700 | 36300 | 36350 | 36400 | 36250 | 1233 |
| 590 | 20230705 | 093900 | 850369750 | 36400 | 36400 | 36400 | 36350 | 581 |
| 591 | 20230705 | 093800 | 829233100 | 36350 | 36400 | 36400 | 36350 | 787 |
| 592 | 20230705 | 093700 | 800591450 | 36450 | 36500 | 36550 | 36450 | 648 |
| 593 | 20230705 | 093600 | 776958900 | 36450 | 36500 | 36550 | 36450 | 500 |
| 594 | 20230705 | 093500 | 758699050 | 36450 | 36450 | 36500 | 36450 | 407 |
| 595 | 20230705 | 093400 | 743844450 | 36450 | 36450 | 36500 | 36450 | 603 |
| 596 | 20230705 | 093300 | 721853550 | 36500 | 36550 | 36550 | 36450 | 553 |
| 597 | 20230705 | 093200 | 701672850 | 36500 | 36550 | 36550 | 36500 | 494 |
| 598 | 20230705 | 093100 | 683624750 | 36550 | 36550 | 36550 | 36500 | 368 |
| 599 | 20230705 | 093000 | 670177750 | 36500 | 36500 | 36550 | 36500 | 423 |
| 600 | 20230705 | 092900 | 654724800 | 36450 | 36450 | 36550 | 36450 | 351 |
| 601 | 20230705 | 092800 | 641909950 | 36450 | 36500 | 36550 | 36450 | 310 |
| 602 | 20230705 | 092700 | 630589200 | 36500 | 36400 | 36500 | 36400 | 364 |
| 603 | 20230705 | 092600 | 617325200 | 36450 | 36450 | 36500 | 36400 | 485 |
| 604 | 20230705 | 092500 | 599648750 | 36450 | 36500 | 36500 | 36400 | 345 |
| 605 | 20230705 | 092400 | 587061650 | 36500 | 36550 | 36550 | 36400 | 487 |
| 606 | 20230705 | 092300 | 569284700 | 36550 | 36450 | 36550 | 36450 | 543 |
| 607 | 20230705 | 092200 | 549456700 | 36450 | 36500 | 36600 | 36400 | 947 |
| 608 | 20230705 | 092100 | 514844250 | 36450 | 36450 | 36550 | 36450 | 516 |
| 609 | 20230705 | 092000 | 496004050 | 36450 | 36300 | 36500 | 36250 | 1922 |
| 610 | 20230705 | 091900 | 426141250 | 36250 | 36250 | 36300 | 36250 | 837 |
| 611 | 20230705 | 091800 | 395780550 | 36300 | 36250 | 36300 | 36250 | 132 |
| 612 | 20230705 | 091700 | 390993650 | 36300 | 36300 | 36350 | 36300 | 222 |
| 613 | 20230705 | 091600 | 382932950 | 36350 | 36300 | 36350 | 36300 | 319 |
| 614 | 20230705 | 091500 | 371350050 | 36300 | 36300 | 36350 | 36300 | 207 |
| 615 | 20230705 | 091400 | 363833900 | 36350 | 36300 | 36350 | 36300 | 334 |
| 616 | 20230705 | 091300 | 351701050 | 36350 | 36300 | 36350 | 36300 | 268 |
| 617 | 20230705 | 091200 | 341966300 | 36350 | 36400 | 36400 | 36300 | 437 |
| 618 | 20230705 | 091100 | 326091300 | 36350 | 36400 | 36450 | 36300 | 3226 |
| 619 | 20230705 | 091000 | 208862350 | 36450 | 36400 | 36450 | 36400 | 82 |
| 620 | 20230705 | 090900 | 205876300 | 36400 | 36400 | 36450 | 36400 | 174 |
| 621 | 20230705 | 090800 | 199540100 | 36400 | 36400 | 36400 | 36350 | 501 |
| 622 | 20230705 | 090700 | 181305350 | 36400 | 36350 | 36400 | 36350 | 50 |
| 623 | 20230705 | 090600 | 179487350 | 36350 | 36400 | 36400 | 36350 | 127 |
| 624 | 20230705 | 090500 | 174864900 | 36400 | 36350 | 36400 | 36350 | 31 |
| 625 | 20230705 | 090400 | 173737750 | 36400 | 36350 | 36400 | 36250 | 548 |
| 626 | 20230705 | 090300 | 153831600 | 36400 | 36500 | 36500 | 36400 | 421 |
| 627 | 20230705 | 090200 | 138465950 | 36500 | 36450 | 36500 | 36200 | 677 |
| 628 | 20230705 | 090100 | 113794800 | 36300 | 36300 | 36300 | 36100 | 1636 |
| 629 | 20230705 | 090000 | 54657750 | 36200 | 36300 | 36300 | 36200 | 1398 |