33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 192700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 4468 |
| 3 | 20230706 | 192600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 4 | 20230706 | 192500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 5 | 20230706 | 192400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 6 | 20230706 | 192300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 7 | 20230706 | 192200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 8 | 20230706 | 192100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 9 | 20230706 | 192000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 10 | 20230706 | 191900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 11 | 20230706 | 191800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 12 | 20230706 | 191700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 13 | 20230706 | 191600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 14 | 20230706 | 191500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 15 | 20230706 | 191400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 16 | 20230706 | 191300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 17 | 20230706 | 191200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 18 | 20230706 | 191100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 19 | 20230706 | 191000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 20 | 20230706 | 190900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 21 | 20230706 | 190800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 22 | 20230706 | 190700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 23 | 20230706 | 190600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 24 | 20230706 | 190500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 25 | 20230706 | 190400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 26 | 20230706 | 190300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 27 | 20230706 | 190200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 28 | 20230706 | 190100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 29 | 20230706 | 190000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 30 | 20230706 | 185900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 31 | 20230706 | 185800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 32 | 20230706 | 185700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 4468 |
| 33 | 20230706 | 185600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 34 | 20230706 | 185500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 35 | 20230706 | 185400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 36 | 20230706 | 185300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 37 | 20230706 | 185200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 38 | 20230706 | 185100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 39 | 20230706 | 185000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 40 | 20230706 | 184900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 41 | 20230706 | 184800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 42 | 20230706 | 184700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 43 | 20230706 | 184600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 44 | 20230706 | 184500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 45 | 20230706 | 184400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 46 | 20230706 | 184300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 47 | 20230706 | 184200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 48 | 20230706 | 184100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 49 | 20230706 | 184000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 50 | 20230706 | 183900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 51 | 20230706 | 183800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 52 | 20230706 | 183700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 53 | 20230706 | 183600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 54 | 20230706 | 183500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 55 | 20230706 | 183400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 56 | 20230706 | 183300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 57 | 20230706 | 183200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 58 | 20230706 | 183100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 59 | 20230706 | 183000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 60 | 20230706 | 182900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 61 | 20230706 | 182800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 62 | 20230706 | 182700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 4468 |
| 63 | 20230706 | 182600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 64 | 20230706 | 182500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 65 | 20230706 | 182400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 66 | 20230706 | 182300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 67 | 20230706 | 182200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 68 | 20230706 | 182100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 69 | 20230706 | 182000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 70 | 20230706 | 181900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 71 | 20230706 | 181800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 72 | 20230706 | 181700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 73 | 20230706 | 181600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 74 | 20230706 | 181500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 75 | 20230706 | 181400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 76 | 20230706 | 181300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 77 | 20230706 | 181200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 78 | 20230706 | 181100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 79 | 20230706 | 181000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 80 | 20230706 | 180900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 81 | 20230706 | 180800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 82 | 20230706 | 180700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 83 | 20230706 | 180600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 84 | 20230706 | 180500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 85 | 20230706 | 180400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 86 | 20230706 | 180300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 87 | 20230706 | 180200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 88 | 20230706 | 180100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 89 | 20230706 | 180000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 90 | 20230706 | 175900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 91 | 20230706 | 175800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 92 | 20230706 | 175700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 4468 |
| 93 | 20230706 | 175600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 94 | 20230706 | 175500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 95 | 20230706 | 175400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 96 | 20230706 | 175300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 97 | 20230706 | 175200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 98 | 20230706 | 175100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 99 | 20230706 | 175000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 100 | 20230706 | 174900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 101 | 20230706 | 174800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 102 | 20230706 | 174700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 103 | 20230706 | 174600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 104 | 20230706 | 174500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 105 | 20230706 | 174400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 106 | 20230706 | 174300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 107 | 20230706 | 174200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 108 | 20230706 | 174100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 109 | 20230706 | 174000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 110 | 20230706 | 173900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 111 | 20230706 | 173800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 112 | 20230706 | 173700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 113 | 20230706 | 173600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 114 | 20230706 | 173500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 115 | 20230706 | 173400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 116 | 20230706 | 173300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 117 | 20230706 | 173200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 118 | 20230706 | 173100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 119 | 20230706 | 173000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 120 | 20230706 | 172900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 121 | 20230706 | 172800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 122 | 20230706 | 172700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 4468 |
| 123 | 20230706 | 172600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 124 | 20230706 | 172500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 125 | 20230706 | 172400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 126 | 20230706 | 172300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 127 | 20230706 | 172200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 128 | 20230706 | 172100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 129 | 20230706 | 172000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 130 | 20230706 | 171900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 131 | 20230706 | 171800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 132 | 20230706 | 171700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 133 | 20230706 | 171600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 134 | 20230706 | 171500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 135 | 20230706 | 171400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 136 | 20230706 | 171300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 137 | 20230706 | 171200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 138 | 20230706 | 171100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 139 | 20230706 | 171000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 140 | 20230706 | 170900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 141 | 20230706 | 170800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 142 | 20230706 | 170700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 143 | 20230706 | 170600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 144 | 20230706 | 170500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 145 | 20230706 | 170400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 146 | 20230706 | 170300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 147 | 20230706 | 170200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 148 | 20230706 | 170100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 149 | 20230706 | 170000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 150 | 20230706 | 165900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 151 | 20230706 | 165800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 152 | 20230706 | 165700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 4468 |
| 153 | 20230706 | 165600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 154 | 20230706 | 165500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 155 | 20230706 | 165400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 156 | 20230706 | 165300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 157 | 20230706 | 165200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 158 | 20230706 | 165100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 159 | 20230706 | 165000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 160 | 20230706 | 164900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 161 | 20230706 | 164800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 162 | 20230706 | 164700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 163 | 20230706 | 164600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 164 | 20230706 | 164500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 165 | 20230706 | 164400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 166 | 20230706 | 164300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 167 | 20230706 | 164200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 168 | 20230706 | 164100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 169 | 20230706 | 164000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 170 | 20230706 | 163900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 171 | 20230706 | 163800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 172 | 20230706 | 163700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 173 | 20230706 | 163600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 174 | 20230706 | 163500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 175 | 20230706 | 163400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 176 | 20230706 | 163300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 177 | 20230706 | 163200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 178 | 20230706 | 163100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 179 | 20230706 | 163000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 180 | 20230706 | 162900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 181 | 20230706 | 162800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 182 | 20230706 | 162700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 4468 |
| 183 | 20230706 | 162600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 184 | 20230706 | 162500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 185 | 20230706 | 162400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 186 | 20230706 | 162300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 187 | 20230706 | 162200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 188 | 20230706 | 162100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 189 | 20230706 | 162000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 190 | 20230706 | 161900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 191 | 20230706 | 161800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 192 | 20230706 | 161700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 193 | 20230706 | 161600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 194 | 20230706 | 161500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 195 | 20230706 | 161400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 196 | 20230706 | 161300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 197 | 20230706 | 161200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 198 | 20230706 | 161100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 199 | 20230706 | 161000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 200 | 20230706 | 160900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 201 | 20230706 | 160800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 202 | 20230706 | 160700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 203 | 20230706 | 160600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 204 | 20230706 | 160500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 205 | 20230706 | 160400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 206 | 20230706 | 160300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 207 | 20230706 | 160200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 208 | 20230706 | 160100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 209 | 20230706 | 160000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 210 | 20230706 | 155900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 211 | 20230706 | 155800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 212 | 20230706 | 155700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 4468 |
| 213 | 20230706 | 155600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 214 | 20230706 | 155500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 215 | 20230706 | 155400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 216 | 20230706 | 155300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 217 | 20230706 | 155200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 218 | 20230706 | 155100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 219 | 20230706 | 155000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 220 | 20230706 | 154900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 221 | 20230706 | 154800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 222 | 20230706 | 154700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 223 | 20230706 | 154600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 224 | 20230706 | 154500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 225 | 20230706 | 154400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 226 | 20230706 | 154300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 227 | 20230706 | 154200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 228 | 20230706 | 154100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 229 | 20230706 | 154000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 230 | 20230706 | 153900 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 231 | 20230706 | 153800 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 232 | 20230706 | 153700 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 233 | 20230706 | 153600 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 234 | 20230706 | 153500 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 235 | 20230706 | 153400 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 236 | 20230706 | 153300 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 237 | 20230706 | 153200 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 238 | 20230706 | 153100 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 239 | 20230706 | 153000 | 8790737350 | 36100 | 36100 | 36100 | 36100 | 4468 |
| 240 | 20230706 | 152900 | 8629442550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 241 | 20230706 | 152800 | 8629442550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 242 | 20230706 | 152700 | 8629442550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 243 | 20230706 | 152600 | 8629442550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 244 | 20230706 | 152500 | 8629442550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 245 | 20230706 | 152400 | 8629442550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 246 | 20230706 | 152300 | 8629442550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 247 | 20230706 | 152200 | 8629442550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 248 | 20230706 | 152100 | 8629442550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 249 | 20230706 | 152000 | 8629442550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 250 | 20230706 | 151900 | 8629442550 | 36100 | 36100 | 36200 | 36100 | 1919 |
| 251 | 20230706 | 151800 | 8560125550 | 36100 | 36100 | 36150 | 36100 | 630 |
| 252 | 20230706 | 151700 | 8537378500 | 36100 | 36100 | 36150 | 36100 | 351 |
| 253 | 20230706 | 151600 | 8524704900 | 36100 | 36100 | 36150 | 36100 | 959 |
| 254 | 20230706 | 151500 | 8490039650 | 36100 | 36150 | 36150 | 36100 | 559 |
| 255 | 20230706 | 151400 | 8469859550 | 36150 | 36100 | 36150 | 36100 | 754 |
| 256 | 20230706 | 151300 | 8442637600 | 36100 | 36100 | 36150 | 36100 | 528 |
| 257 | 20230706 | 151200 | 8423573950 | 36100 | 36150 | 36150 | 36100 | 332 |
| 258 | 20230706 | 151100 | 8411572300 | 36150 | 36150 | 36150 | 36150 | 3046 |
| 259 | 20230706 | 151000 | 8301459400 | 36150 | 36150 | 36200 | 36150 | 857 |
| 260 | 20230706 | 150900 | 8270475250 | 36200 | 36200 | 36200 | 36150 | 2974 |
| 261 | 20230706 | 150800 | 8162956150 | 36200 | 36200 | 36200 | 36150 | 227 |
| 262 | 20230706 | 150700 | 8154741800 | 36200 | 36200 | 36200 | 36150 | 604 |
| 263 | 20230706 | 150600 | 8132905100 | 36200 | 36250 | 36250 | 36200 | 2955 |
| 264 | 20230706 | 150500 | 8025932700 | 36250 | 36300 | 36300 | 36250 | 435 |
| 265 | 20230706 | 150400 | 8010163750 | 36300 | 36400 | 36400 | 36300 | 48 |
| 266 | 20230706 | 150300 | 8008417450 | 36350 | 36300 | 36400 | 36250 | 1243 |
| 267 | 20230706 | 150200 | 7963213700 | 36300 | 36250 | 36300 | 36250 | 1174 |
| 268 | 20230706 | 150100 | 7920652900 | 36250 | 36200 | 36250 | 36200 | 81 |
| 269 | 20230706 | 150000 | 7917718700 | 36250 | 36200 | 36250 | 36200 | 656 |
| 270 | 20230706 | 145900 | 7893969250 | 36200 | 36200 | 36250 | 36200 | 812 |
| 271 | 20230706 | 145800 | 7864570650 | 36200 | 36200 | 36250 | 36200 | 391 |
| 272 | 20230706 | 145700 | 7850416200 | 36250 | 36200 | 36250 | 36200 | 499 |
| 273 | 20230706 | 145600 | 7832341100 | 36200 | 36250 | 36250 | 36200 | 319 |
| 274 | 20230706 | 145500 | 7820790900 | 36200 | 36200 | 36250 | 36200 | 295 |
| 275 | 20230706 | 145400 | 7810109350 | 36200 | 36200 | 36200 | 36200 | 63 |
| 276 | 20230706 | 145300 | 7807828750 | 36200 | 36200 | 36200 | 36200 | 627 |
| 277 | 20230706 | 145200 | 7785131350 | 36250 | 36250 | 36250 | 36200 | 1094 |
| 278 | 20230706 | 145100 | 7745477800 | 36250 | 36250 | 36250 | 36250 | 463 |
| 279 | 20230706 | 145000 | 7728694050 | 36250 | 36250 | 36250 | 36250 | 34 |
| 280 | 20230706 | 144900 | 7727461550 | 36250 | 36250 | 36250 | 36250 | 301 |
| 281 | 20230706 | 144800 | 7716550300 | 36250 | 36250 | 36250 | 36250 | 8 |
| 282 | 20230706 | 144700 | 7716260300 | 36300 | 36250 | 36300 | 36250 | 329 |
| 283 | 20230706 | 144600 | 7704331750 | 36250 | 36250 | 36250 | 36250 | 454 |
| 284 | 20230706 | 144500 | 7687874250 | 36250 | 36250 | 36300 | 36250 | 395 |
| 285 | 20230706 | 144400 | 7673551000 | 36250 | 36250 | 36250 | 36250 | 63 |
| 286 | 20230706 | 144300 | 7671267250 | 36250 | 36300 | 36350 | 36250 | 2554 |
| 287 | 20230706 | 144200 | 7578576500 | 36250 | 36250 | 36250 | 36250 | 750 |
| 288 | 20230706 | 144100 | 7551389000 | 36300 | 36300 | 36300 | 36250 | 147 |
| 289 | 20230706 | 144000 | 7546059250 | 36300 | 36250 | 36300 | 36250 | 168 |
| 290 | 20230706 | 143900 | 7539967100 | 36250 | 36250 | 36250 | 36250 | 609 |
| 291 | 20230706 | 143800 | 7517890850 | 36250 | 36250 | 36300 | 36250 | 413 |
| 292 | 20230706 | 143700 | 7502919550 | 36250 | 36300 | 36300 | 36250 | 913 |
| 293 | 20230706 | 143600 | 7469778000 | 36300 | 36300 | 36300 | 36300 | 362 |
| 294 | 20230706 | 143500 | 7456637400 | 36300 | 36350 | 36350 | 36300 | 53 |
| 295 | 20230706 | 143400 | 7454712950 | 36300 | 36350 | 36350 | 36300 | 462 |
| 296 | 20230706 | 143300 | 7437935200 | 36300 | 36350 | 36350 | 36300 | 168 |
| 297 | 20230706 | 143200 | 7431833300 | 36300 | 36300 | 36350 | 36300 | 290 |
| 298 | 20230706 | 143100 | 7421303100 | 36300 | 36350 | 36350 | 36300 | 793 |
| 299 | 20230706 | 143000 | 7392482450 | 36350 | 36400 | 36400 | 36350 | 1560 |
| 300 | 20230706 | 142900 | 7335709750 | 36400 | 36400 | 36400 | 36400 | 36 |
| 301 | 20230706 | 142800 | 7334399350 | 36400 | 36400 | 36450 | 36400 | 268 |
| 302 | 20230706 | 142700 | 7324643650 | 36400 | 36500 | 36500 | 36400 | 1927 |
| 303 | 20230706 | 142600 | 7254384650 | 36500 | 36500 | 36550 | 36500 | 904 |
| 304 | 20230706 | 142500 | 7221348100 | 36500 | 36600 | 36600 | 36500 | 1012 |
| 305 | 20230706 | 142400 | 7184355300 | 36600 | 36650 | 36700 | 36600 | 1843 |
| 306 | 20230706 | 142300 | 7116780100 | 36650 | 36750 | 36750 | 36650 | 1065 |
| 307 | 20230706 | 142200 | 7077694400 | 36750 | 36850 | 36850 | 36750 | 1309 |
| 308 | 20230706 | 142100 | 7029469750 | 36800 | 36800 | 36850 | 36800 | 2368 |
| 309 | 20230706 | 142000 | 6942219950 | 36800 | 36800 | 36800 | 36750 | 3232 |
| 310 | 20230706 | 141900 | 6823287200 | 36800 | 36750 | 36800 | 36750 | 3282 |
| 311 | 20230706 | 141800 | 6702515250 | 36800 | 36750 | 36800 | 36700 | 2171 |
| 312 | 20230706 | 141700 | 6622745300 | 36750 | 36600 | 36750 | 36600 | 2416 |
| 313 | 20230706 | 141600 | 6534029450 | 36650 | 36650 | 36650 | 36600 | 4942 |
| 314 | 20230706 | 141500 | 6352905950 | 36650 | 36450 | 36650 | 36450 | 2626 |
| 315 | 20230706 | 141400 | 6256958450 | 36400 | 36450 | 36450 | 36400 | 436 |
| 316 | 20230706 | 141300 | 6241077900 | 36400 | 36350 | 36400 | 36350 | 473 |
| 317 | 20230706 | 141200 | 6223862950 | 36400 | 36400 | 36450 | 36350 | 298 |
| 318 | 20230706 | 141100 | 6213012550 | 36400 | 36450 | 36450 | 36350 | 287 |
| 319 | 20230706 | 141000 | 6202561500 | 36400 | 36350 | 36400 | 36350 | 363 |
| 320 | 20230706 | 140900 | 6189357250 | 36350 | 36400 | 36400 | 36350 | 383 |
| 321 | 20230706 | 140800 | 6175419250 | 36350 | 36350 | 36400 | 36350 | 442 |
| 322 | 20230706 | 140700 | 6159346600 | 36400 | 36400 | 36400 | 36350 | 376 |
| 323 | 20230706 | 140600 | 6145662050 | 36350 | 36400 | 36400 | 36350 | 473 |
| 324 | 20230706 | 140500 | 6128458250 | 36350 | 36400 | 36400 | 36350 | 330 |
| 325 | 20230706 | 140400 | 6116447800 | 36350 | 36350 | 36450 | 36350 | 486 |
| 326 | 20230706 | 140300 | 6098764850 | 36350 | 36400 | 36450 | 36350 | 631 |
| 327 | 20230706 | 140200 | 6075786150 | 36400 | 36400 | 36450 | 36400 | 335 |
| 328 | 20230706 | 140100 | 6063580100 | 36400 | 36450 | 36450 | 36400 | 386 |
| 329 | 20230706 | 140000 | 6049512100 | 36450 | 36400 | 36500 | 36400 | 419 |
| 330 | 20230706 | 135900 | 6034248350 | 36400 | 36450 | 36450 | 36400 | 528 |
| 331 | 20230706 | 135800 | 6015010100 | 36400 | 36450 | 36450 | 36400 | 233 |
| 332 | 20230706 | 135700 | 6006519200 | 36400 | 36450 | 36500 | 36400 | 454 |
| 333 | 20230706 | 135600 | 5989970650 | 36450 | 36400 | 36450 | 36400 | 251 |
| 334 | 20230706 | 135500 | 5980824150 | 36400 | 36500 | 36500 | 36400 | 292 |
| 335 | 20230706 | 135400 | 5970176700 | 36450 | 36500 | 36500 | 36450 | 209 |
| 336 | 20230706 | 135300 | 5962549500 | 36450 | 36400 | 36500 | 36350 | 757 |
| 337 | 20230706 | 135200 | 5934973400 | 36350 | 36400 | 36400 | 36350 | 570 |
| 338 | 20230706 | 135100 | 5914227400 | 36400 | 36400 | 36400 | 36350 | 475 |
| 339 | 20230706 | 135000 | 5896947600 | 36350 | 36400 | 36400 | 36350 | 323 |
| 340 | 20230706 | 134900 | 5885193750 | 36400 | 36400 | 36400 | 36350 | 343 |
| 341 | 20230706 | 134800 | 5872710950 | 36350 | 36400 | 36400 | 36350 | 658 |
| 342 | 20230706 | 134700 | 5848782800 | 36400 | 36400 | 36400 | 36350 | 375 |
| 343 | 20230706 | 134600 | 5835133400 | 36350 | 36350 | 36400 | 36350 | 296 |
| 344 | 20230706 | 134500 | 5824362400 | 36350 | 36400 | 36400 | 36350 | 496 |
| 345 | 20230706 | 134400 | 5806318900 | 36350 | 36350 | 36400 | 36350 | 272 |
| 346 | 20230706 | 134300 | 5796421400 | 36350 | 36450 | 36450 | 36350 | 474 |
| 347 | 20230706 | 134200 | 5779167600 | 36400 | 36400 | 36450 | 36400 | 352 |
| 348 | 20230706 | 134100 | 5766345500 | 36400 | 36400 | 36400 | 36350 | 455 |
| 349 | 20230706 | 134000 | 5749786950 | 36350 | 36350 | 36400 | 36350 | 325 |
| 350 | 20230706 | 133900 | 5737963050 | 36350 | 36350 | 36400 | 36350 | 211 |
| 351 | 20230706 | 133800 | 5730283850 | 36350 | 36350 | 36400 | 36350 | 280 |
| 352 | 20230706 | 133700 | 5720096300 | 36350 | 36400 | 36400 | 36300 | 303 |
| 353 | 20230706 | 133600 | 5709072150 | 36350 | 36350 | 36400 | 36300 | 230 |
| 354 | 20230706 | 133500 | 5700713400 | 36350 | 36300 | 36400 | 36300 | 385 |
| 355 | 20230706 | 133400 | 5686713600 | 36300 | 36300 | 36400 | 36300 | 249 |
| 356 | 20230706 | 133300 | 5677662000 | 36300 | 36350 | 36400 | 36300 | 431 |
| 357 | 20230706 | 133200 | 5661984400 | 36300 | 36350 | 36350 | 36300 | 261 |
| 358 | 20230706 | 133100 | 5652499550 | 36300 | 36350 | 36400 | 36300 | 748 |
| 359 | 20230706 | 133000 | 5625324650 | 36400 | 36350 | 36400 | 36300 | 266 |
| 360 | 20230706 | 132900 | 5615646700 | 36350 | 36400 | 36400 | 36350 | 565 |
| 361 | 20230706 | 132800 | 5595094150 | 36400 | 36450 | 36450 | 36400 | 367 |
| 362 | 20230706 | 132700 | 5581723900 | 36450 | 36400 | 36450 | 36400 | 331 |
| 363 | 20230706 | 132600 | 5569665300 | 36400 | 36400 | 36450 | 36400 | 322 |
| 364 | 20230706 | 132500 | 5557932300 | 36450 | 36400 | 36450 | 36350 | 341 |
| 365 | 20230706 | 132400 | 5545516700 | 36350 | 36350 | 36400 | 36350 | 177 |
| 366 | 20230706 | 132300 | 5539077000 | 36400 | 36300 | 36400 | 36250 | 298 |
| 367 | 20230706 | 132200 | 5528251350 | 36250 | 36300 | 36350 | 36250 | 507 |
| 368 | 20230706 | 132100 | 5509844200 | 36300 | 36350 | 36400 | 36250 | 568 |
| 369 | 20230706 | 132000 | 5489210200 | 36350 | 36350 | 36350 | 36300 | 365 |
| 370 | 20230706 | 131900 | 5475946000 | 36350 | 36350 | 36450 | 36350 | 241 |
| 371 | 20230706 | 131800 | 5467180450 | 36300 | 36300 | 36300 | 36250 | 460 |
| 372 | 20230706 | 131700 | 5450495500 | 36300 | 36250 | 36300 | 36250 | 413 |
| 373 | 20230706 | 131600 | 5435507750 | 36250 | 36300 | 36350 | 36250 | 752 |
| 374 | 20230706 | 131500 | 5408235800 | 36300 | 36250 | 36300 | 36250 | 352 |
| 375 | 20230706 | 131400 | 5395464550 | 36250 | 36350 | 36350 | 36250 | 339 |
| 376 | 20230706 | 131300 | 5383155850 | 36350 | 36300 | 36350 | 36300 | 349 |
| 377 | 20230706 | 131200 | 5370473500 | 36300 | 36300 | 36350 | 36250 | 253 |
| 378 | 20230706 | 131100 | 5361288300 | 36300 | 36300 | 36300 | 36250 | 265 |
| 379 | 20230706 | 131000 | 5351671600 | 36300 | 36250 | 36300 | 36250 | 1148 |
| 380 | 20230706 | 130900 | 5310047050 | 36250 | 36250 | 36300 | 36250 | 363 |
| 381 | 20230706 | 130800 | 5296872250 | 36300 | 36300 | 36350 | 36250 | 511 |
| 382 | 20230706 | 130700 | 5278316650 | 36350 | 36300 | 36350 | 36300 | 446 |
| 383 | 20230706 | 130600 | 5262111550 | 36300 | 36350 | 36350 | 36300 | 408 |
| 384 | 20230706 | 130500 | 5247289750 | 36400 | 36400 | 36450 | 36350 | 330 |
| 385 | 20230706 | 130400 | 5235276550 | 36400 | 36350 | 36450 | 36350 | 280 |
| 386 | 20230706 | 130300 | 5225084900 | 36400 | 36300 | 36400 | 36250 | 446 |
| 387 | 20230706 | 130200 | 5208884800 | 36250 | 36300 | 36300 | 36250 | 1073 |
| 388 | 20230706 | 130100 | 5169940800 | 36250 | 36250 | 36300 | 36250 | 425 |
| 389 | 20230706 | 130000 | 5154534500 | 36250 | 36250 | 36300 | 36250 | 109 |
| 390 | 20230706 | 125900 | 5150580350 | 36250 | 36300 | 36300 | 36250 | 319 |
| 391 | 20230706 | 125800 | 5139005250 | 36300 | 36300 | 36300 | 36250 | 294 |
| 392 | 20230706 | 125700 | 5128334900 | 36250 | 36300 | 36350 | 36250 | 206 |
| 393 | 20230706 | 125600 | 5120851650 | 36350 | 36350 | 36450 | 36300 | 292 |
| 394 | 20230706 | 125500 | 5110223550 | 36300 | 36300 | 36350 | 36250 | 183 |
| 395 | 20230706 | 125400 | 5103580100 | 36300 | 36300 | 36300 | 36250 | 419 |
| 396 | 20230706 | 125300 | 5088372000 | 36350 | 36300 | 36350 | 36300 | 182 |
| 397 | 20230706 | 125200 | 5081759500 | 36350 | 36350 | 36350 | 36300 | 494 |
| 398 | 20230706 | 125100 | 5063814150 | 36300 | 36350 | 36350 | 36300 | 248 |
| 399 | 20230706 | 125000 | 5054803750 | 36300 | 36300 | 36400 | 36300 | 291 |
| 400 | 20230706 | 124900 | 5044225550 | 36300 | 36350 | 36350 | 36300 | 177 |
| 401 | 20230706 | 124800 | 5037793150 | 36300 | 36300 | 36350 | 36300 | 472 |
| 402 | 20230706 | 124700 | 5020654200 | 36300 | 36350 | 36350 | 36300 | 271 |
| 403 | 20230706 | 124600 | 5010807400 | 36350 | 36400 | 36400 | 36350 | 232 |
| 404 | 20230706 | 124500 | 5002366100 | 36400 | 36300 | 36400 | 36300 | 358 |
| 405 | 20230706 | 124400 | 4989365350 | 36300 | 36350 | 36350 | 36300 | 291 |
| 406 | 20230706 | 124300 | 4978791150 | 36300 | 36350 | 36400 | 36300 | 328 |
| 407 | 20230706 | 124200 | 4966866550 | 36350 | 36300 | 36350 | 36300 | 284 |
| 408 | 20230706 | 124100 | 4956544700 | 36300 | 36300 | 36350 | 36300 | 470 |
| 409 | 20230706 | 124000 | 4939478850 | 36300 | 36350 | 36350 | 36300 | 316 |
| 410 | 20230706 | 123900 | 4927999800 | 36350 | 36350 | 36350 | 36300 | 323 |
| 411 | 20230706 | 123800 | 4916260800 | 36350 | 36400 | 36400 | 36350 | 317 |
| 412 | 20230706 | 123700 | 4904733300 | 36400 | 36350 | 36400 | 36350 | 368 |
| 413 | 20230706 | 123600 | 4891345150 | 36350 | 36350 | 36400 | 36350 | 202 |
| 414 | 20230706 | 123500 | 4883995050 | 36350 | 36350 | 36400 | 36350 | 452 |
| 415 | 20230706 | 123400 | 4867553150 | 36350 | 36350 | 36350 | 36300 | 144 |
| 416 | 20230706 | 123300 | 4862321650 | 36350 | 36350 | 36350 | 36300 | 455 |
| 417 | 20230706 | 123200 | 4845796400 | 36300 | 36300 | 36350 | 36300 | 229 |
| 418 | 20230706 | 123100 | 4837475450 | 36300 | 36350 | 36350 | 36300 | 486 |
| 419 | 20230706 | 123000 | 4819827950 | 36350 | 36350 | 36350 | 36350 | 197 |
| 420 | 20230706 | 122900 | 4812667000 | 36300 | 36350 | 36350 | 36300 | 267 |
| 421 | 20230706 | 122800 | 4802965800 | 36350 | 36400 | 36450 | 36350 | 425 |
| 422 | 20230706 | 122700 | 4787495600 | 36400 | 36450 | 36450 | 36400 | 41 |
| 423 | 20230706 | 122600 | 4786003050 | 36400 | 36350 | 36400 | 36350 | 202 |
| 424 | 20230706 | 122500 | 4778653050 | 36350 | 36450 | 36450 | 36350 | 273 |
| 425 | 20230706 | 122400 | 4768712100 | 36400 | 36400 | 36400 | 36350 | 118 |
| 426 | 20230706 | 122300 | 4764416950 | 36400 | 36400 | 36400 | 36350 | 200 |
| 427 | 20230706 | 122200 | 4757138200 | 36350 | 36350 | 36400 | 36350 | 202 |
| 428 | 20230706 | 122100 | 4749788050 | 36350 | 36350 | 36400 | 36350 | 427 |
| 429 | 20230706 | 122000 | 4734262300 | 36400 | 36400 | 36400 | 36350 | 230 |
| 430 | 20230706 | 121900 | 4725893000 | 36400 | 36350 | 36400 | 36350 | 132 |
| 431 | 20230706 | 121800 | 4721088600 | 36350 | 36350 | 36400 | 36300 | 638 |
| 432 | 20230706 | 121700 | 4697898600 | 36350 | 36350 | 36400 | 36350 | 321 |
| 433 | 20230706 | 121600 | 4686223950 | 36400 | 36350 | 36400 | 36350 | 264 |
| 434 | 20230706 | 121500 | 4676617900 | 36350 | 36450 | 36450 | 36350 | 219 |
| 435 | 20230706 | 121400 | 4668642600 | 36450 | 36400 | 36450 | 36400 | 156 |
| 436 | 20230706 | 121300 | 4662957950 | 36450 | 36450 | 36450 | 36400 | 352 |
| 437 | 20230706 | 121200 | 4650136250 | 36450 | 36500 | 36500 | 36450 | 252 |
| 438 | 20230706 | 121100 | 4640944150 | 36450 | 36500 | 36550 | 36450 | 334 |
| 439 | 20230706 | 121000 | 4628747500 | 36500 | 36550 | 36600 | 36500 | 179 |
| 440 | 20230706 | 120900 | 4622201450 | 36600 | 36550 | 36600 | 36550 | 158 |
| 441 | 20230706 | 120800 | 4616419700 | 36550 | 36400 | 36650 | 36400 | 1337 |
| 442 | 20230706 | 120700 | 4567543050 | 36400 | 36450 | 36450 | 36400 | 264 |
| 443 | 20230706 | 120600 | 4557921400 | 36400 | 36450 | 36450 | 36400 | 240 |
| 444 | 20230706 | 120500 | 4549178500 | 36450 | 36450 | 36500 | 36450 | 182 |
| 445 | 20230706 | 120400 | 4542537900 | 36500 | 36450 | 36500 | 36400 | 230 |
| 446 | 20230706 | 120300 | 4534155150 | 36400 | 36500 | 36500 | 36400 | 246 |
| 447 | 20230706 | 120200 | 4525187650 | 36500 | 36500 | 36500 | 36450 | 179 |
| 448 | 20230706 | 120100 | 4518663000 | 36450 | 36450 | 36450 | 36350 | 249 |
| 449 | 20230706 | 120000 | 4509591750 | 36450 | 36350 | 36450 | 36350 | 469 |
| 450 | 20230706 | 115900 | 4492529000 | 36350 | 36350 | 36400 | 36350 | 243 |
| 451 | 20230706 | 115800 | 4483686200 | 36350 | 36400 | 36400 | 36350 | 236 |
| 452 | 20230706 | 115700 | 4475097250 | 36450 | 36400 | 36450 | 36400 | 209 |
| 453 | 20230706 | 115600 | 4467484500 | 36400 | 36350 | 36400 | 36300 | 444 |
| 454 | 20230706 | 115500 | 4451333950 | 36400 | 36350 | 36400 | 36350 | 312 |
| 455 | 20230706 | 115400 | 4439980250 | 36350 | 36350 | 36350 | 36350 | 261 |
| 456 | 20230706 | 115300 | 4430492900 | 36350 | 36350 | 36400 | 36350 | 161 |
| 457 | 20230706 | 115200 | 4424635100 | 36350 | 36300 | 36400 | 36300 | 152 |
| 458 | 20230706 | 115100 | 4419107250 | 36350 | 36300 | 36350 | 36250 | 155 |
| 459 | 20230706 | 115000 | 4413476550 | 36300 | 36250 | 36300 | 36200 | 351 |
| 460 | 20230706 | 114900 | 4400749900 | 36200 | 36200 | 36250 | 36200 | 185 |
| 461 | 20230706 | 114800 | 4394046850 | 36200 | 36200 | 36250 | 36200 | 259 |
| 462 | 20230706 | 114700 | 4384659150 | 36200 | 36200 | 36250 | 36200 | 317 |
| 463 | 20230706 | 114600 | 4373172150 | 36250 | 36250 | 36250 | 36200 | 418 |
| 464 | 20230706 | 114500 | 4358028750 | 36200 | 36200 | 36250 | 36200 | 161 |
| 465 | 20230706 | 114400 | 4352195100 | 36250 | 36200 | 36250 | 36150 | 702 |
| 466 | 20230706 | 114300 | 4326774650 | 36200 | 36200 | 36250 | 36200 | 489 |
| 467 | 20230706 | 114200 | 4309060150 | 36250 | 36300 | 36300 | 36200 | 336 |
| 468 | 20230706 | 114100 | 4296877500 | 36250 | 36250 | 36250 | 36200 | 270 |
| 469 | 20230706 | 114000 | 4287091300 | 36250 | 36350 | 36400 | 36200 | 460 |
| 470 | 20230706 | 113900 | 4270382600 | 36400 | 36150 | 36400 | 36150 | 2162 |
| 471 | 20230706 | 113800 | 4191820800 | 36200 | 36150 | 36200 | 36150 | 344 |
| 472 | 20230706 | 113700 | 4179371750 | 36150 | 36200 | 36200 | 36150 | 310 |
| 473 | 20230706 | 113600 | 4168153750 | 36200 | 36150 | 36200 | 36150 | 221 |
| 474 | 20230706 | 113500 | 4160153900 | 36200 | 36150 | 36200 | 36150 | 302 |
| 475 | 20230706 | 113400 | 4149225650 | 36200 | 36200 | 36250 | 36150 | 516 |
| 476 | 20230706 | 113300 | 4130551200 | 36200 | 36200 | 36200 | 36150 | 472 |
| 477 | 20230706 | 113200 | 4113466100 | 36150 | 36150 | 36200 | 36150 | 540 |
| 478 | 20230706 | 113100 | 4093940750 | 36200 | 36150 | 36200 | 36150 | 176 |
| 479 | 20230706 | 113000 | 4087570550 | 36200 | 36150 | 36200 | 36150 | 576 |
| 480 | 20230706 | 112900 | 4066726400 | 36150 | 36200 | 36200 | 36150 | 477 |
| 481 | 20230706 | 112800 | 4049460000 | 36200 | 36200 | 36250 | 36200 | 373 |
| 482 | 20230706 | 112700 | 4035944050 | 36250 | 36250 | 36250 | 36200 | 209 |
| 483 | 20230706 | 112600 | 4028370550 | 36250 | 36200 | 36250 | 36200 | 227 |
| 484 | 20230706 | 112500 | 4020143300 | 36200 | 36300 | 36300 | 36200 | 234 |
| 485 | 20230706 | 112400 | 4011660700 | 36250 | 36300 | 36300 | 36250 | 135 |
| 486 | 20230706 | 112300 | 4006762500 | 36300 | 36300 | 36300 | 36150 | 678 |
| 487 | 20230706 | 112200 | 3982158050 | 36300 | 36150 | 36350 | 36100 | 3487 |
| 488 | 20230706 | 112100 | 3856074550 | 36150 | 36200 | 36200 | 36150 | 276 |
| 489 | 20230706 | 112000 | 3846093750 | 36150 | 36150 | 36200 | 36150 | 1444 |
| 490 | 20230706 | 111900 | 3793882650 | 36200 | 36200 | 36250 | 36200 | 499 |
| 491 | 20230706 | 111800 | 3775813550 | 36200 | 36200 | 36250 | 36200 | 413 |
| 492 | 20230706 | 111700 | 3760858000 | 36150 | 36200 | 36250 | 36150 | 1344 |
| 493 | 20230706 | 111600 | 3712245700 | 36200 | 36250 | 36300 | 36200 | 640 |
| 494 | 20230706 | 111500 | 3689048500 | 36250 | 36300 | 36300 | 36150 | 3315 |
| 495 | 20230706 | 111400 | 3568933250 | 36350 | 36300 | 36350 | 36300 | 162 |
| 496 | 20230706 | 111300 | 3563047050 | 36300 | 36350 | 36400 | 36300 | 2705 |
| 497 | 20230706 | 111200 | 3464789250 | 36350 | 36350 | 36400 | 36350 | 397 |
| 498 | 20230706 | 111100 | 3450354750 | 36400 | 36350 | 36400 | 36350 | 284 |
| 499 | 20230706 | 111000 | 3440020250 | 36350 | 36400 | 36400 | 36350 | 85 |
| 500 | 20230706 | 110900 | 3436927300 | 36350 | 36400 | 36400 | 36350 | 705 |
| 501 | 20230706 | 110800 | 3411282450 | 36350 | 36400 | 36450 | 36350 | 1322 |
| 502 | 20230706 | 110700 | 3363186600 | 36400 | 36400 | 36450 | 36400 | 313 |
| 503 | 20230706 | 110600 | 3351787350 | 36400 | 36450 | 36450 | 36400 | 242 |
| 504 | 20230706 | 110500 | 3342975700 | 36400 | 36450 | 36500 | 36400 | 818 |
| 505 | 20230706 | 110400 | 3313173550 | 36450 | 36450 | 36500 | 36450 | 166 |
| 506 | 20230706 | 110300 | 3307121650 | 36450 | 36450 | 36500 | 36450 | 539 |
| 507 | 20230706 | 110200 | 3287472050 | 36550 | 36550 | 36600 | 36500 | 8839 |
| 508 | 20230706 | 110100 | 2964523150 | 36550 | 36600 | 36600 | 36550 | 144 |
| 509 | 20230706 | 110000 | 2959254450 | 36550 | 36550 | 36600 | 36550 | 192 |
| 510 | 20230706 | 105900 | 2952229100 | 36550 | 36600 | 36600 | 36550 | 377 |
| 511 | 20230706 | 105800 | 2938444300 | 36600 | 36550 | 36600 | 36550 | 90 |
| 512 | 20230706 | 105700 | 2935150400 | 36550 | 36550 | 36600 | 36550 | 331 |
| 513 | 20230706 | 105600 | 2923048000 | 36550 | 36550 | 36600 | 36550 | 160 |
| 514 | 20230706 | 105500 | 2917194100 | 36550 | 36550 | 36600 | 36550 | 375 |
| 515 | 20230706 | 105400 | 2903478950 | 36600 | 36650 | 36650 | 36600 | 3326 |
| 516 | 20230706 | 105300 | 2781694900 | 36650 | 36650 | 36700 | 36650 | 340 |
| 517 | 20230706 | 105200 | 2769227050 | 36650 | 36650 | 36700 | 36650 | 307 |
| 518 | 20230706 | 105100 | 2757971800 | 36650 | 36650 | 36700 | 36650 | 591 |
| 519 | 20230706 | 105000 | 2736305550 | 36700 | 36650 | 36700 | 36650 | 342 |
| 520 | 20230706 | 104900 | 2723766300 | 36650 | 36650 | 36700 | 36650 | 321 |
| 521 | 20230706 | 104800 | 2711990750 | 36700 | 36700 | 36700 | 36650 | 134 |
| 522 | 20230706 | 104700 | 2707073450 | 36700 | 36700 | 36750 | 36700 | 247 |
| 523 | 20230706 | 104600 | 2698004400 | 36700 | 36700 | 36750 | 36650 | 396 |
| 524 | 20230706 | 104500 | 2683482750 | 36650 | 36650 | 36700 | 36650 | 161 |
| 525 | 20230706 | 104400 | 2677576950 | 36650 | 36650 | 36700 | 36650 | 544 |
| 526 | 20230706 | 104300 | 2657613250 | 36700 | 36650 | 36700 | 36650 | 187 |
| 527 | 20230706 | 104200 | 2650755350 | 36700 | 36600 | 36700 | 36600 | 1042 |
| 528 | 20230706 | 104100 | 2612573400 | 36600 | 36600 | 36650 | 36600 | 102 |
| 529 | 20230706 | 104000 | 2608836650 | 36600 | 36600 | 36650 | 36600 | 186 |
| 530 | 20230706 | 103900 | 2602025250 | 36600 | 36600 | 36650 | 36600 | 139 |
| 531 | 20230706 | 103800 | 2596933250 | 36600 | 36650 | 36650 | 36600 | 461 |
| 532 | 20230706 | 103700 | 2580054550 | 36650 | 36600 | 36650 | 36600 | 206 |
| 533 | 20230706 | 103600 | 2572509700 | 36600 | 36650 | 36650 | 36600 | 102 |
| 534 | 20230706 | 103500 | 2568772600 | 36600 | 36650 | 36650 | 36600 | 249 |
| 535 | 20230706 | 103400 | 2559654950 | 36600 | 36650 | 36700 | 36600 | 262 |
| 536 | 20230706 | 103300 | 2550051200 | 36650 | 36550 | 36650 | 36550 | 146 |
| 537 | 20230706 | 103200 | 2544704450 | 36600 | 36600 | 36650 | 36550 | 327 |
| 538 | 20230706 | 103100 | 2532731800 | 36600 | 36600 | 36650 | 36550 | 481 |
| 539 | 20230706 | 103000 | 2515130100 | 36550 | 36600 | 36650 | 36550 | 160 |
| 540 | 20230706 | 102900 | 2509274100 | 36600 | 36600 | 36650 | 36600 | 224 |
| 541 | 20230706 | 102800 | 2501069250 | 36550 | 36600 | 36650 | 36550 | 333 |
| 542 | 20230706 | 102700 | 2488878750 | 36600 | 36650 | 36650 | 36600 | 472 |
| 543 | 20230706 | 102600 | 2471596800 | 36650 | 36650 | 36700 | 36600 | 563 |
| 544 | 20230706 | 102500 | 2450973450 | 36700 | 36700 | 36700 | 36650 | 314 |
| 545 | 20230706 | 102400 | 2439459550 | 36700 | 36600 | 36700 | 36600 | 147 |
| 546 | 20230706 | 102300 | 2434069000 | 36600 | 36600 | 36650 | 36600 | 209 |
| 547 | 20230706 | 102200 | 2426411550 | 36600 | 36600 | 36650 | 36600 | 142 |
| 548 | 20230706 | 102100 | 2421210150 | 36600 | 36600 | 36650 | 36600 | 215 |
| 549 | 20230706 | 102000 | 2413336450 | 36650 | 36650 | 36650 | 36600 | 89 |
| 550 | 20230706 | 101900 | 2410075450 | 36600 | 36600 | 36650 | 36600 | 241 |
| 551 | 20230706 | 101800 | 2401252750 | 36600 | 36550 | 36600 | 36550 | 616 |
| 552 | 20230706 | 101700 | 2378722300 | 36600 | 36550 | 36600 | 36550 | 77 |
| 553 | 20230706 | 101600 | 2375905600 | 36550 | 36650 | 36700 | 36550 | 857 |
| 554 | 20230706 | 101500 | 2344537050 | 36700 | 36650 | 36700 | 36650 | 111 |
| 555 | 20230706 | 101400 | 2340465400 | 36650 | 36650 | 36700 | 36600 | 121 |
| 556 | 20230706 | 101300 | 2336028150 | 36600 | 36600 | 36700 | 36600 | 148 |
| 557 | 20230706 | 101200 | 2330607700 | 36650 | 36550 | 36700 | 36550 | 1442 |
| 558 | 20230706 | 101100 | 2277805900 | 36600 | 36550 | 36600 | 36550 | 238 |
| 559 | 20230706 | 101000 | 2269102000 | 36600 | 36600 | 36650 | 36550 | 1341 |
| 560 | 20230706 | 100900 | 2220022050 | 36650 | 36650 | 36700 | 36650 | 2721 |
| 561 | 20230706 | 100800 | 2120292850 | 36650 | 36700 | 36700 | 36650 | 221 |
| 562 | 20230706 | 100700 | 2112186450 | 36650 | 36700 | 36750 | 36650 | 2555 |
| 563 | 20230706 | 100600 | 2018406400 | 36700 | 36750 | 36800 | 36700 | 1076 |
| 564 | 20230706 | 100500 | 1978861200 | 36800 | 36750 | 36800 | 36750 | 132 |
| 565 | 20230706 | 100400 | 1974006050 | 36800 | 36750 | 36800 | 36750 | 291 |
| 566 | 20230706 | 100300 | 1963307700 | 36750 | 36750 | 36800 | 36750 | 100 |
| 567 | 20230706 | 100200 | 1959629100 | 36750 | 36750 | 36800 | 36750 | 142 |
| 568 | 20230706 | 100100 | 1954406350 | 36750 | 36750 | 36800 | 36700 | 433 |
| 569 | 20230706 | 100000 | 1938491100 | 36750 | 36750 | 36750 | 36700 | 342 |
| 570 | 20230706 | 095900 | 1925923100 | 36750 | 36750 | 36800 | 36750 | 1574 |
| 571 | 20230706 | 095800 | 1868077300 | 36750 | 36900 | 36900 | 36750 | 3262 |
| 572 | 20230706 | 095700 | 1747953150 | 36900 | 36900 | 36950 | 36900 | 205 |
| 573 | 20230706 | 095600 | 1740384600 | 36900 | 36900 | 36950 | 36900 | 144 |
| 574 | 20230706 | 095500 | 1735066450 | 36900 | 36900 | 36950 | 36850 | 420 |
| 575 | 20230706 | 095400 | 1719566950 | 36900 | 36900 | 36950 | 36900 | 186 |
| 576 | 20230706 | 095300 | 1712700250 | 36900 | 36900 | 36900 | 36850 | 280 |
| 577 | 20230706 | 095200 | 1702369350 | 36850 | 36850 | 36900 | 36850 | 216 |
| 578 | 20230706 | 095100 | 1694400750 | 36850 | 36950 | 36950 | 36850 | 275 |
| 579 | 20230706 | 095000 | 1684252100 | 36900 | 36900 | 36950 | 36900 | 90 |
| 580 | 20230706 | 094900 | 1680929750 | 36950 | 36900 | 37000 | 36900 | 2301 |
| 581 | 20230706 | 094800 | 1595914850 | 36950 | 36850 | 36950 | 36850 | 502 |
| 582 | 20230706 | 094700 | 1577394600 | 36850 | 36900 | 36900 | 36850 | 663 |
| 583 | 20230706 | 094600 | 1552957150 | 36900 | 36850 | 36900 | 36850 | 183 |
| 584 | 20230706 | 094500 | 1546204500 | 36900 | 36850 | 36900 | 36850 | 168 |
| 585 | 20230706 | 094400 | 1540008550 | 36850 | 36850 | 36900 | 36850 | 71 |
| 586 | 20230706 | 094300 | 1537388950 | 36850 | 36900 | 36900 | 36850 | 349 |
| 587 | 20230706 | 094200 | 1524524000 | 36900 | 36850 | 36900 | 36850 | 60 |
| 588 | 20230706 | 094100 | 1522310650 | 36900 | 36900 | 36950 | 36850 | 1797 |
| 589 | 20230706 | 094000 | 1456007200 | 36900 | 36900 | 36950 | 36900 | 394 |
| 590 | 20230706 | 093900 | 1441449350 | 36950 | 37000 | 37000 | 36900 | 1019 |
| 591 | 20230706 | 093800 | 1403797500 | 36950 | 36950 | 36950 | 36900 | 375 |
| 592 | 20230706 | 093700 | 1389941450 | 36900 | 36900 | 36950 | 36900 | 109 |
| 593 | 20230706 | 093600 | 1385914400 | 36950 | 36950 | 36950 | 36900 | 107 |
| 594 | 20230706 | 093500 | 1381960850 | 36900 | 36950 | 36950 | 36850 | 1505 |
| 595 | 20230706 | 093400 | 1326439900 | 36950 | 36950 | 37000 | 36900 | 171 |
| 596 | 20230706 | 093300 | 1320120750 | 36950 | 36950 | 37000 | 36900 | 631 |
| 597 | 20230706 | 093200 | 1296800500 | 36950 | 36950 | 37000 | 36950 | 478 |
| 598 | 20230706 | 093100 | 1279131150 | 37000 | 36950 | 37000 | 36900 | 1117 |
| 599 | 20230706 | 093000 | 1237856900 | 36950 | 36850 | 36950 | 36850 | 1228 |
| 600 | 20230706 | 092900 | 1192590650 | 36900 | 36850 | 36950 | 36800 | 8029 |
| 601 | 20230706 | 092800 | 896785600 | 36900 | 36900 | 36950 | 36800 | 2214 |
| 602 | 20230706 | 092700 | 815194050 | 36800 | 36900 | 36900 | 36800 | 300 |
| 603 | 20230706 | 092600 | 804135400 | 36850 | 36800 | 36900 | 36800 | 1259 |
| 604 | 20230706 | 092500 | 757741650 | 36850 | 36900 | 36900 | 36800 | 1431 |
| 605 | 20230706 | 092400 | 705006100 | 36950 | 36950 | 36950 | 36850 | 387 |
| 606 | 20230706 | 092300 | 690712100 | 36900 | 36900 | 36950 | 36850 | 373 |
| 607 | 20230706 | 092200 | 676949550 | 36950 | 36850 | 36950 | 36850 | 581 |
| 608 | 20230706 | 092100 | 655509450 | 36900 | 36800 | 36900 | 36750 | 3071 |
| 609 | 20230706 | 092000 | 542339600 | 36850 | 36800 | 36850 | 36750 | 2648 |
| 610 | 20230706 | 091900 | 444865600 | 36800 | 36750 | 36800 | 36750 | 1070 |
| 611 | 20230706 | 091800 | 405489750 | 36750 | 36800 | 36800 | 36750 | 277 |
| 612 | 20230706 | 091700 | 395297200 | 36800 | 36850 | 36850 | 36750 | 494 |
| 613 | 20230706 | 091600 | 377108050 | 36850 | 36750 | 36850 | 36750 | 298 |
| 614 | 20230706 | 091500 | 366140950 | 36800 | 36800 | 36850 | 36800 | 365 |
| 615 | 20230706 | 091400 | 352707250 | 36800 | 36800 | 36850 | 36750 | 255 |
| 616 | 20230706 | 091300 | 343322350 | 36800 | 36700 | 36850 | 36700 | 883 |
| 617 | 20230706 | 091200 | 310855300 | 36700 | 36700 | 36750 | 36700 | 685 |
| 618 | 20230706 | 091100 | 285712250 | 36700 | 36750 | 36800 | 36700 | 404 |
| 619 | 20230706 | 091000 | 270864050 | 36750 | 36850 | 36900 | 36750 | 336 |
| 620 | 20230706 | 090900 | 258507650 | 36900 | 36800 | 36900 | 36800 | 168 |
| 621 | 20230706 | 090800 | 252316900 | 36850 | 36850 | 36900 | 36800 | 525 |
| 622 | 20230706 | 090700 | 232975500 | 36850 | 36850 | 36900 | 36850 | 197 |
| 623 | 20230706 | 090600 | 225711200 | 36850 | 36900 | 36900 | 36800 | 479 |
| 624 | 20230706 | 090500 | 208055600 | 36900 | 36900 | 36950 | 36900 | 304 |
| 625 | 20230706 | 090400 | 196833050 | 36900 | 36900 | 36950 | 36900 | 941 |
| 626 | 20230706 | 090300 | 162063850 | 36850 | 36850 | 36850 | 36800 | 284 |
| 627 | 20230706 | 090200 | 151601150 | 36800 | 36900 | 36950 | 36800 | 349 |
| 628 | 20230706 | 090100 | 138753500 | 36950 | 36900 | 36950 | 36800 | 435 |
| 629 | 20230706 | 090000 | 122705100 | 36900 | 36850 | 36900 | 36650 | 3336 |