33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 192600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 4120 |
| 3 | 20230710 | 192500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20230710 | 192400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20230710 | 192300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20230710 | 192200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20230710 | 192100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20230710 | 192000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20230710 | 191900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20230710 | 191800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20230710 | 191700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20230710 | 191600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20230710 | 191500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20230710 | 191400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20230710 | 191300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20230710 | 191200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20230710 | 191100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20230710 | 191000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20230710 | 190900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20230710 | 190800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20230710 | 190700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20230710 | 190600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20230710 | 190500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20230710 | 190400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20230710 | 190300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20230710 | 190200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20230710 | 190100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20230710 | 190000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20230710 | 185900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20230710 | 185800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20230710 | 185700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20230710 | 185600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 4120 |
| 33 | 20230710 | 185500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20230710 | 185400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20230710 | 185300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20230710 | 185200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20230710 | 185100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20230710 | 185000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20230710 | 184900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20230710 | 184800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20230710 | 184700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20230710 | 184600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20230710 | 184500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20230710 | 184400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20230710 | 184300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20230710 | 184200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20230710 | 184100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20230710 | 184000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20230710 | 183900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20230710 | 183800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20230710 | 183700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20230710 | 183600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20230710 | 183500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20230710 | 183400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20230710 | 183300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20230710 | 183200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20230710 | 183100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20230710 | 183000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20230710 | 182900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20230710 | 182800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20230710 | 182700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20230710 | 182600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 4120 |
| 63 | 20230710 | 182500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20230710 | 182400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20230710 | 182300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20230710 | 182200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20230710 | 182100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20230710 | 182000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20230710 | 181900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20230710 | 181800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20230710 | 181700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20230710 | 181600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20230710 | 181500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20230710 | 181400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20230710 | 181300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20230710 | 181200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20230710 | 181100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20230710 | 181000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20230710 | 180900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20230710 | 180800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20230710 | 180700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20230710 | 180600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20230710 | 180500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20230710 | 180400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20230710 | 180300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20230710 | 180200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20230710 | 180100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20230710 | 180000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20230710 | 175900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20230710 | 175800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20230710 | 175700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20230710 | 175600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 4120 |
| 93 | 20230710 | 175500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20230710 | 175400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20230710 | 175300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20230710 | 175200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20230710 | 175100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20230710 | 175000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20230710 | 174900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20230710 | 174800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20230710 | 174700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20230710 | 174600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20230710 | 174500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20230710 | 174400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20230710 | 174300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20230710 | 174200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20230710 | 174100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20230710 | 174000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20230710 | 173900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20230710 | 173800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20230710 | 173700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20230710 | 173600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20230710 | 173500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20230710 | 173400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20230710 | 173300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20230710 | 173200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20230710 | 173100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20230710 | 173000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20230710 | 172900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20230710 | 172800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20230710 | 172700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20230710 | 172600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 4120 |
| 123 | 20230710 | 172500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20230710 | 172400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20230710 | 172300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20230710 | 172200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20230710 | 172100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20230710 | 172000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20230710 | 171900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20230710 | 171800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20230710 | 171700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20230710 | 171600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20230710 | 171500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20230710 | 171400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20230710 | 171300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20230710 | 171200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20230710 | 171100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20230710 | 171000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20230710 | 170900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20230710 | 170800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20230710 | 170700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20230710 | 170600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20230710 | 170500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20230710 | 170400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20230710 | 170300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20230710 | 170200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20230710 | 170100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20230710 | 170000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20230710 | 165900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20230710 | 165800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20230710 | 165700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20230710 | 165600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 4120 |
| 153 | 20230710 | 165500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20230710 | 165400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20230710 | 165300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20230710 | 165200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20230710 | 165100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20230710 | 165000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20230710 | 164900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20230710 | 164800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20230710 | 164700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20230710 | 164600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20230710 | 164500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20230710 | 164400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20230710 | 164300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20230710 | 164200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20230710 | 164100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20230710 | 164000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20230710 | 163900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20230710 | 163800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20230710 | 163700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20230710 | 163600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20230710 | 163500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20230710 | 163400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20230710 | 163300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20230710 | 163200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20230710 | 163100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20230710 | 163000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20230710 | 162900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20230710 | 162800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20230710 | 162700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20230710 | 162600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 4120 |
| 183 | 20230710 | 162500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20230710 | 162400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20230710 | 162300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20230710 | 162200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20230710 | 162100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20230710 | 162000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20230710 | 161900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20230710 | 161800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20230710 | 161700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20230710 | 161600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20230710 | 161500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20230710 | 161400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20230710 | 161300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20230710 | 161200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20230710 | 161100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20230710 | 161000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20230710 | 160900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20230710 | 160800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20230710 | 160700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20230710 | 160600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20230710 | 160500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20230710 | 160400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20230710 | 160300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20230710 | 160200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20230710 | 160100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20230710 | 160000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20230710 | 155900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20230710 | 155800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20230710 | 155700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20230710 | 155600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 4120 |
| 213 | 20230710 | 155500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20230710 | 155400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20230710 | 155300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20230710 | 155200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20230710 | 155100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20230710 | 155000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20230710 | 154900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20230710 | 154800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20230710 | 154700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20230710 | 154600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20230710 | 154500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20230710 | 154400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20230710 | 154300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20230710 | 154200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20230710 | 154100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 228 | 20230710 | 154000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 229 | 20230710 | 153900 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 230 | 20230710 | 153800 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 231 | 20230710 | 153700 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 232 | 20230710 | 153600 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 233 | 20230710 | 153500 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 234 | 20230710 | 153400 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 235 | 20230710 | 153300 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 236 | 20230710 | 153200 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 237 | 20230710 | 153100 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 238 | 20230710 | 153000 | 7483351200 | 29700 | 29700 | 29700 | 29700 | 4120 |
| 239 | 20230710 | 152900 | 7360987200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 240 | 20230710 | 152800 | 7360987200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 241 | 20230710 | 152700 | 7360987200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 242 | 20230710 | 152600 | 7360987200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 243 | 20230710 | 152500 | 7360987200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 244 | 20230710 | 152400 | 7360987200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 245 | 20230710 | 152300 | 7360987200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 246 | 20230710 | 152200 | 7360987200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 247 | 20230710 | 152100 | 7360987200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 248 | 20230710 | 152000 | 7360987200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 249 | 20230710 | 151900 | 7360987200 | 29700 | 29450 | 29750 | 29450 | 2522 |
| 250 | 20230710 | 151800 | 7286325400 | 29500 | 29500 | 29500 | 29450 | 1045 |
| 251 | 20230710 | 151700 | 7255508800 | 29450 | 29400 | 29500 | 29400 | 1008 |
| 252 | 20230710 | 151600 | 7225781900 | 29500 | 29300 | 29500 | 29300 | 1583 |
| 253 | 20230710 | 151500 | 7179225700 | 29350 | 29350 | 29350 | 29300 | 216 |
| 254 | 20230710 | 151400 | 7172896000 | 29350 | 29300 | 29400 | 29300 | 731 |
| 255 | 20230710 | 151300 | 7151449450 | 29350 | 29300 | 29350 | 29250 | 429 |
| 256 | 20230710 | 151200 | 7138879100 | 29300 | 29300 | 29350 | 29300 | 30 |
| 257 | 20230710 | 151100 | 7138000050 | 29300 | 29350 | 29350 | 29300 | 137 |
| 258 | 20230710 | 151000 | 7133985800 | 29300 | 29300 | 29350 | 29300 | 166 |
| 259 | 20230710 | 150900 | 7129121450 | 29350 | 29300 | 29350 | 29300 | 652 |
| 260 | 20230710 | 150800 | 7110005500 | 29300 | 29350 | 29350 | 29300 | 359 |
| 261 | 20230710 | 150700 | 7099485350 | 29300 | 29250 | 29350 | 29250 | 343 |
| 262 | 20230710 | 150600 | 7089438750 | 29300 | 29400 | 29400 | 29250 | 185 |
| 263 | 20230710 | 150500 | 7084020300 | 29250 | 29400 | 29400 | 29250 | 2788 |
| 264 | 20230710 | 150400 | 7002385000 | 29450 | 29450 | 29450 | 29400 | 508 |
| 265 | 20230710 | 150300 | 6987447650 | 29400 | 29400 | 29450 | 29400 | 3 |
| 266 | 20230710 | 150200 | 6987359400 | 29450 | 29400 | 29450 | 29400 | 132 |
| 267 | 20230710 | 150100 | 6983473450 | 29450 | 29300 | 29450 | 29300 | 673 |
| 268 | 20230710 | 150000 | 6963697550 | 29300 | 29400 | 29400 | 29300 | 37 |
| 269 | 20230710 | 145900 | 6962612500 | 29350 | 29400 | 29400 | 29350 | 2 |
| 270 | 20230710 | 145800 | 6962553750 | 29300 | 29400 | 29400 | 29200 | 2506 |
| 271 | 20230710 | 145700 | 6889100750 | 29450 | 29350 | 29450 | 29350 | 544 |
| 272 | 20230710 | 145600 | 6873107200 | 29350 | 29350 | 29400 | 29350 | 950 |
| 273 | 20230710 | 145500 | 6845179250 | 29350 | 29400 | 29450 | 29350 | 97 |
| 274 | 20230710 | 145400 | 6842328850 | 29400 | 29350 | 29450 | 29350 | 176 |
| 275 | 20230710 | 145300 | 6837160600 | 29350 | 29350 | 29350 | 29350 | 496 |
| 276 | 20230710 | 145200 | 6822603000 | 29350 | 29350 | 29400 | 29350 | 150 |
| 277 | 20230710 | 145100 | 6818198500 | 29350 | 29350 | 29450 | 29300 | 818 |
| 278 | 20230710 | 145000 | 6794200600 | 29350 | 29450 | 29500 | 29350 | 181 |
| 279 | 20230710 | 144900 | 6788878850 | 29450 | 29450 | 29450 | 29200 | 4969 |
| 280 | 20230710 | 144800 | 6643078350 | 29500 | 29500 | 29500 | 29450 | 286 |
| 281 | 20230710 | 144700 | 6634641450 | 29500 | 29500 | 29550 | 29500 | 1386 |
| 282 | 20230710 | 144600 | 6593753700 | 29550 | 29550 | 29600 | 29550 | 423 |
| 283 | 20230710 | 144500 | 6581253950 | 29600 | 29600 | 29600 | 29550 | 1119 |
| 284 | 20230710 | 144400 | 6548184100 | 29600 | 29650 | 29650 | 29600 | 677 |
| 285 | 20230710 | 144300 | 6528139700 | 29600 | 29650 | 29650 | 29600 | 97 |
| 286 | 20230710 | 144200 | 6525265650 | 29600 | 29650 | 29650 | 29600 | 100 |
| 287 | 20230710 | 144100 | 6522303150 | 29750 | 29650 | 29750 | 29650 | 1271 |
| 288 | 20230710 | 144000 | 6484587950 | 29700 | 29700 | 29700 | 29700 | 653 |
| 289 | 20230710 | 143900 | 6465193850 | 29750 | 29750 | 29750 | 29750 | 93 |
| 290 | 20230710 | 143800 | 6462427100 | 29750 | 29700 | 29750 | 29700 | 125 |
| 291 | 20230710 | 143700 | 6458714550 | 29750 | 29750 | 29750 | 29750 | 391 |
| 292 | 20230710 | 143600 | 6447082300 | 29750 | 29600 | 29750 | 29600 | 1040 |
| 293 | 20230710 | 143500 | 6416257100 | 29600 | 29650 | 29650 | 29600 | 144 |
| 294 | 20230710 | 143400 | 6411987550 | 29650 | 29650 | 29650 | 29600 | 770 |
| 295 | 20230710 | 143300 | 6389194000 | 29650 | 29700 | 29700 | 29650 | 2348 |
| 296 | 20230710 | 143200 | 6319494000 | 29700 | 29750 | 29750 | 29700 | 677 |
| 297 | 20230710 | 143100 | 6299373050 | 29750 | 29850 | 29850 | 29750 | 909 |
| 298 | 20230710 | 143000 | 6272283450 | 29850 | 29900 | 29900 | 29850 | 1173 |
| 299 | 20230710 | 142900 | 6237263300 | 29900 | 29900 | 29900 | 29900 | 299 |
| 300 | 20230710 | 142800 | 6228323200 | 29900 | 29900 | 29900 | 29850 | 806 |
| 301 | 20230710 | 142700 | 6204259100 | 29900 | 29850 | 29900 | 29850 | 1108 |
| 302 | 20230710 | 142600 | 6171181300 | 29850 | 29850 | 29850 | 29850 | 1409 |
| 303 | 20230710 | 142500 | 6129122650 | 29850 | 29900 | 29900 | 29850 | 385 |
| 304 | 20230710 | 142400 | 6117619650 | 29900 | 29850 | 29900 | 29800 | 1100 |
| 305 | 20230710 | 142300 | 6084791000 | 29900 | 29900 | 29950 | 29850 | 533 |
| 306 | 20230710 | 142200 | 6068855950 | 29900 | 29850 | 29900 | 29850 | 919 |
| 307 | 20230710 | 142100 | 6041397750 | 29850 | 29850 | 29850 | 29800 | 290 |
| 308 | 20230710 | 142000 | 6032743750 | 29850 | 29800 | 29850 | 29800 | 444 |
| 309 | 20230710 | 141900 | 6019510800 | 29750 | 29800 | 29800 | 29750 | 369 |
| 310 | 20230710 | 141800 | 6008519450 | 29800 | 29900 | 29900 | 29750 | 936 |
| 311 | 20230710 | 141700 | 5980620100 | 29900 | 29900 | 29900 | 29850 | 230 |
| 312 | 20230710 | 141600 | 5973750200 | 29900 | 29950 | 29950 | 29900 | 234 |
| 313 | 20230710 | 141500 | 5966750800 | 29950 | 29950 | 30000 | 29900 | 1106 |
| 314 | 20230710 | 141400 | 5933624450 | 29950 | 30000 | 30000 | 29950 | 1185 |
| 315 | 20230710 | 141300 | 5898111400 | 30000 | 29950 | 30000 | 29950 | 1469 |
| 316 | 20230710 | 141200 | 5854100400 | 29950 | 29900 | 30000 | 29850 | 6566 |
| 317 | 20230710 | 141100 | 5657559750 | 29900 | 29850 | 29900 | 29800 | 727 |
| 318 | 20230710 | 141000 | 5635856850 | 29850 | 29850 | 29850 | 29800 | 429 |
| 319 | 20230710 | 140900 | 5623056700 | 29850 | 29800 | 29850 | 29800 | 590 |
| 320 | 20230710 | 140800 | 5605469150 | 29800 | 29800 | 29800 | 29750 | 548 |
| 321 | 20230710 | 140700 | 5589147050 | 29800 | 29800 | 29800 | 29700 | 218 |
| 322 | 20230710 | 140600 | 5582659450 | 29800 | 29800 | 29800 | 29750 | 21 |
| 323 | 20230710 | 140500 | 5582033750 | 29650 | 29800 | 29800 | 29650 | 232 |
| 324 | 20230710 | 140400 | 5575141950 | 29800 | 29650 | 29800 | 29650 | 571 |
| 325 | 20230710 | 140300 | 5558188450 | 29650 | 29700 | 29700 | 29650 | 442 |
| 326 | 20230710 | 140200 | 5545067850 | 29650 | 29750 | 29750 | 29650 | 522 |
| 327 | 20230710 | 140100 | 5529569350 | 29750 | 29750 | 29750 | 29750 | 40 |
| 328 | 20230710 | 140000 | 5528379350 | 29800 | 29800 | 29800 | 29700 | 53 |
| 329 | 20230710 | 135900 | 5526802050 | 29800 | 29800 | 29800 | 29800 | 142 |
| 330 | 20230710 | 135800 | 5522570450 | 29800 | 29800 | 29800 | 29800 | 258 |
| 331 | 20230710 | 135700 | 5514882050 | 29800 | 29700 | 29800 | 29700 | 834 |
| 332 | 20230710 | 135600 | 5490090050 | 29700 | 29700 | 29750 | 29650 | 199 |
| 333 | 20230710 | 135500 | 5484181200 | 29700 | 29700 | 29750 | 29700 | 1007 |
| 334 | 20230710 | 135400 | 5454245200 | 29700 | 29700 | 29750 | 29700 | 591 |
| 335 | 20230710 | 135300 | 5436690750 | 29750 | 29700 | 29750 | 29700 | 184 |
| 336 | 20230710 | 135200 | 5431225850 | 29700 | 29800 | 29800 | 29700 | 457 |
| 337 | 20230710 | 135100 | 5417630000 | 29750 | 29750 | 29800 | 29700 | 244 |
| 338 | 20230710 | 135000 | 5410368500 | 29750 | 29850 | 29850 | 29700 | 723 |
| 339 | 20230710 | 134900 | 5388845900 | 29900 | 29900 | 29950 | 29800 | 2081 |
| 340 | 20230710 | 134800 | 5326680950 | 29900 | 29900 | 29900 | 29850 | 1706 |
| 341 | 20230710 | 134700 | 5275712900 | 29900 | 29900 | 29900 | 29800 | 883 |
| 342 | 20230710 | 134600 | 5249327950 | 29900 | 29600 | 29900 | 29600 | 6106 |
| 343 | 20230710 | 134500 | 5067244500 | 29600 | 29600 | 29600 | 29550 | 586 |
| 344 | 20230710 | 134400 | 5049927850 | 29550 | 29550 | 29600 | 29550 | 194 |
| 345 | 20230710 | 134300 | 5044194600 | 29600 | 29600 | 29600 | 29600 | 187 |
| 346 | 20230710 | 134200 | 5038659400 | 29700 | 29700 | 29700 | 29600 | 310 |
| 347 | 20230710 | 134100 | 5029483000 | 29700 | 29650 | 29700 | 29650 | 348 |
| 348 | 20230710 | 134000 | 5019164700 | 29650 | 29650 | 29650 | 29600 | 169 |
| 349 | 20230710 | 133900 | 5014162150 | 29600 | 29650 | 29650 | 29600 | 169 |
| 350 | 20230710 | 133800 | 5009153450 | 29650 | 29600 | 29650 | 29600 | 134 |
| 351 | 20230710 | 133700 | 5005187000 | 29600 | 29650 | 29650 | 29600 | 246 |
| 352 | 20230710 | 133600 | 4997900400 | 29650 | 29650 | 29650 | 29650 | 202 |
| 353 | 20230710 | 133500 | 4991911100 | 29650 | 29700 | 29700 | 29650 | 570 |
| 354 | 20230710 | 133400 | 4974997450 | 29750 | 29750 | 29750 | 29750 | 210 |
| 355 | 20230710 | 133300 | 4968749950 | 29700 | 29750 | 29750 | 29700 | 70 |
| 356 | 20230710 | 133200 | 4966670700 | 29750 | 29700 | 29750 | 29700 | 108 |
| 357 | 20230710 | 133100 | 4963461650 | 29650 | 29600 | 29650 | 29600 | 115 |
| 358 | 20230710 | 133000 | 4960056950 | 29650 | 29600 | 29650 | 29600 | 97 |
| 359 | 20230710 | 132900 | 4957185700 | 29600 | 29600 | 29600 | 29600 | 77 |
| 360 | 20230710 | 132800 | 4954906500 | 29600 | 29600 | 29650 | 29550 | 1650 |
| 361 | 20230710 | 132700 | 4906064450 | 29600 | 29550 | 29600 | 29550 | 220 |
| 362 | 20230710 | 132600 | 4899563300 | 29550 | 29600 | 29600 | 29550 | 132 |
| 363 | 20230710 | 132500 | 4895662150 | 29600 | 29600 | 29600 | 29600 | 40 |
| 364 | 20230710 | 132400 | 4894478150 | 29600 | 29550 | 29600 | 29550 | 218 |
| 365 | 20230710 | 132300 | 4888036000 | 29600 | 29550 | 29600 | 29550 | 1930 |
| 366 | 20230710 | 132200 | 4831004400 | 29550 | 29600 | 29600 | 29550 | 185 |
| 367 | 20230710 | 132100 | 4825528650 | 29650 | 29600 | 29650 | 29600 | 77 |
| 368 | 20230710 | 132000 | 4823249400 | 29600 | 29600 | 29600 | 29600 | 101 |
| 369 | 20230710 | 131900 | 4820259800 | 29650 | 29650 | 29650 | 29650 | 501 |
| 370 | 20230710 | 131800 | 4805405150 | 29650 | 29650 | 29650 | 29650 | 70 |
| 371 | 20230710 | 131700 | 4803329650 | 29650 | 29650 | 29650 | 29650 | 49 |
| 372 | 20230710 | 131600 | 4801876800 | 29700 | 29700 | 29700 | 29700 | 83 |
| 373 | 20230710 | 131500 | 4799411700 | 29700 | 29700 | 29700 | 29700 | 15 |
| 374 | 20230710 | 131400 | 4798966200 | 29700 | 29650 | 29700 | 29650 | 70 |
| 375 | 20230710 | 131300 | 4796888350 | 29600 | 29650 | 29650 | 29600 | 184 |
| 376 | 20230710 | 131200 | 4791440500 | 29700 | 29650 | 29700 | 29650 | 76 |
| 377 | 20230710 | 131100 | 4789184150 | 29600 | 29600 | 29600 | 29600 | 2 |
| 378 | 20230710 | 131000 | 4789124950 | 29600 | 29600 | 29600 | 29600 | 267 |
| 379 | 20230710 | 130900 | 4781221750 | 29650 | 29600 | 29650 | 29600 | 32 |
| 380 | 20230710 | 130800 | 4780274000 | 29600 | 29600 | 29600 | 29600 | 207 |
| 381 | 20230710 | 130700 | 4774146800 | 29650 | 29650 | 29650 | 29650 | 113 |
| 382 | 20230710 | 130600 | 4770796350 | 29700 | 29700 | 29700 | 29700 | 30 |
| 383 | 20230710 | 130500 | 4769905350 | 29700 | 29700 | 29700 | 29700 | 15 |
| 384 | 20230710 | 130400 | 4769459850 | 29700 | 29700 | 29700 | 29700 | 0 |
| 385 | 20230710 | 130300 | 4769459850 | 29700 | 29700 | 29700 | 29700 | 105 |
| 386 | 20230710 | 130200 | 4766341350 | 29700 | 29650 | 29700 | 29650 | 1008 |
| 387 | 20230710 | 130100 | 4736416950 | 29650 | 29700 | 29700 | 29650 | 410 |
| 388 | 20230710 | 130000 | 4724240450 | 29700 | 29700 | 29700 | 29700 | 46 |
| 389 | 20230710 | 125900 | 4722874250 | 29700 | 29700 | 29700 | 29650 | 577 |
| 390 | 20230710 | 125800 | 4705738650 | 29650 | 29650 | 29650 | 29650 | 41 |
| 391 | 20230710 | 125700 | 4704523000 | 29650 | 29650 | 29650 | 29650 | 31 |
| 392 | 20230710 | 125600 | 4703603850 | 29650 | 29650 | 29650 | 29650 | 8 |
| 393 | 20230710 | 125500 | 4703366650 | 29650 | 29650 | 29650 | 29650 | 80 |
| 394 | 20230710 | 125400 | 4700994650 | 29650 | 29600 | 29650 | 29600 | 419 |
| 395 | 20230710 | 125300 | 4688575150 | 29650 | 29700 | 29700 | 29650 | 124 |
| 396 | 20230710 | 125200 | 4684895200 | 29650 | 29600 | 29650 | 29600 | 103 |
| 397 | 20230710 | 125100 | 4681843250 | 29600 | 29600 | 29600 | 29600 | 78 |
| 398 | 20230710 | 125000 | 4679534450 | 29600 | 29600 | 29600 | 29600 | 14 |
| 399 | 20230710 | 124900 | 4679120050 | 29600 | 29600 | 29650 | 29600 | 61 |
| 400 | 20230710 | 124800 | 4677313950 | 29600 | 29600 | 29600 | 29600 | 25 |
| 401 | 20230710 | 124700 | 4676573950 | 29600 | 29650 | 29650 | 29600 | 252 |
| 402 | 20230710 | 124600 | 4669114650 | 29650 | 29650 | 29650 | 29550 | 1341 |
| 403 | 20230710 | 124500 | 4629467250 | 29650 | 29650 | 29650 | 29650 | 1 |
| 404 | 20230710 | 124400 | 4629437600 | 29650 | 29650 | 29650 | 29650 | 46 |
| 405 | 20230710 | 124300 | 4628073700 | 29650 | 29700 | 29700 | 29650 | 19 |
| 406 | 20230710 | 124200 | 4627509700 | 29700 | 29650 | 29700 | 29650 | 10 |
| 407 | 20230710 | 124100 | 4627212900 | 29650 | 29650 | 29650 | 29650 | 11 |
| 408 | 20230710 | 124000 | 4626886750 | 29650 | 29750 | 29750 | 29650 | 167 |
| 409 | 20230710 | 123900 | 4621933050 | 29800 | 29700 | 29800 | 29700 | 499 |
| 410 | 20230710 | 123800 | 4607091000 | 29700 | 29650 | 29700 | 29650 | 199 |
| 411 | 20230710 | 123700 | 4601190350 | 29550 | 29600 | 29600 | 29550 | 1026 |
| 412 | 20230710 | 123600 | 4570862050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 413 | 20230710 | 123500 | 4570862050 | 29600 | 29600 | 29600 | 29600 | 0 |
| 414 | 20230710 | 123400 | 4570862050 | 29600 | 29600 | 29600 | 29600 | 73 |
| 415 | 20230710 | 123300 | 4568701250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 416 | 20230710 | 123200 | 4568701250 | 29600 | 29600 | 29600 | 29600 | 543 |
| 417 | 20230710 | 123100 | 4552628450 | 29600 | 29550 | 29600 | 29550 | 107 |
| 418 | 20230710 | 123000 | 4549462800 | 29550 | 29650 | 29650 | 29550 | 3116 |
| 419 | 20230710 | 122900 | 4457126350 | 29650 | 29700 | 29700 | 29650 | 76 |
| 420 | 20230710 | 122800 | 4454872050 | 29700 | 29650 | 29700 | 29650 | 198 |
| 421 | 20230710 | 122700 | 4448998600 | 29700 | 29700 | 29750 | 29700 | 1074 |
| 422 | 20230710 | 122600 | 4417100750 | 29700 | 29750 | 29750 | 29700 | 611 |
| 423 | 20230710 | 122500 | 4398947400 | 29750 | 29800 | 29800 | 29750 | 367 |
| 424 | 20230710 | 122400 | 4388023000 | 29800 | 29800 | 29800 | 29800 | 1 |
| 425 | 20230710 | 122300 | 4387993200 | 29800 | 29850 | 29850 | 29800 | 445 |
| 426 | 20230710 | 122200 | 4374716050 | 29850 | 29900 | 29900 | 29850 | 169 |
| 427 | 20230710 | 122100 | 4369669400 | 29900 | 29800 | 29900 | 29800 | 282 |
| 428 | 20230710 | 122000 | 4361247700 | 29850 | 29850 | 29850 | 29800 | 76 |
| 429 | 20230710 | 121900 | 4358980100 | 29850 | 29900 | 29900 | 29850 | 465 |
| 430 | 20230710 | 121800 | 4345079450 | 29900 | 29850 | 29900 | 29850 | 268 |
| 431 | 20230710 | 121700 | 4337072550 | 29850 | 29850 | 29850 | 29800 | 204 |
| 432 | 20230710 | 121600 | 4330984400 | 29900 | 29900 | 29900 | 29800 | 16 |
| 433 | 20230710 | 121500 | 4330506100 | 29900 | 29750 | 29900 | 29750 | 686 |
| 434 | 20230710 | 121400 | 4310043100 | 29700 | 29700 | 29700 | 29700 | 18 |
| 435 | 20230710 | 121300 | 4309508500 | 29700 | 29700 | 29750 | 29700 | 281 |
| 436 | 20230710 | 121200 | 4301159800 | 29700 | 29750 | 29750 | 29650 | 211 |
| 437 | 20230710 | 121100 | 4294892900 | 29750 | 29750 | 29750 | 29750 | 51 |
| 438 | 20230710 | 121000 | 4293375650 | 29700 | 29700 | 29700 | 29700 | 102 |
| 439 | 20230710 | 120900 | 4290346250 | 29700 | 29650 | 29700 | 29650 | 317 |
| 440 | 20230710 | 120800 | 4280934450 | 29650 | 29700 | 29700 | 29650 | 774 |
| 441 | 20230710 | 120700 | 4257973050 | 29700 | 29750 | 29750 | 29700 | 1477 |
| 442 | 20230710 | 120600 | 4214088000 | 29750 | 29800 | 29850 | 29750 | 694 |
| 443 | 20230710 | 120500 | 4193433300 | 29750 | 29800 | 29850 | 29750 | 811 |
| 444 | 20230710 | 120400 | 4169276750 | 29800 | 29800 | 29850 | 29800 | 809 |
| 445 | 20230710 | 120300 | 4145139300 | 29800 | 29850 | 29950 | 29700 | 5615 |
| 446 | 20230710 | 120200 | 3977535650 | 29850 | 29850 | 29850 | 29750 | 233 |
| 447 | 20230710 | 120100 | 3970580800 | 29850 | 29900 | 29900 | 29850 | 693 |
| 448 | 20230710 | 120000 | 3949876700 | 29900 | 29750 | 29900 | 29750 | 433 |
| 449 | 20230710 | 115900 | 3936968250 | 29800 | 29750 | 29800 | 29700 | 1046 |
| 450 | 20230710 | 115800 | 3905874750 | 29750 | 29800 | 29800 | 29750 | 581 |
| 451 | 20230710 | 115700 | 3888561550 | 29800 | 29850 | 29900 | 29800 | 401 |
| 452 | 20230710 | 115600 | 3876597450 | 29850 | 29800 | 29850 | 29750 | 1007 |
| 453 | 20230710 | 115500 | 3846599100 | 29800 | 29900 | 29900 | 29800 | 1751 |
| 454 | 20230710 | 115400 | 3794375300 | 29900 | 29900 | 29950 | 29800 | 683 |
| 455 | 20230710 | 115300 | 3773952450 | 29900 | 30000 | 30000 | 29800 | 3091 |
| 456 | 20230710 | 115200 | 3681426600 | 30000 | 29950 | 30000 | 29900 | 3343 |
| 457 | 20230710 | 115100 | 3581271650 | 29950 | 29850 | 30000 | 29850 | 8947 |
| 458 | 20230710 | 115000 | 3313556100 | 29800 | 29650 | 29800 | 29650 | 4583 |
| 459 | 20230710 | 114900 | 3177182250 | 29700 | 29650 | 29700 | 29650 | 347 |
| 460 | 20230710 | 114800 | 3166881200 | 29650 | 29700 | 29700 | 29650 | 165 |
| 461 | 20230710 | 114700 | 3161985700 | 29700 | 29650 | 29700 | 29650 | 6 |
| 462 | 20230710 | 114600 | 3161807750 | 29650 | 29650 | 29650 | 29600 | 597 |
| 463 | 20230710 | 114500 | 3144106750 | 29650 | 29650 | 29650 | 29650 | 130 |
| 464 | 20230710 | 114400 | 3140252250 | 29650 | 29650 | 29700 | 29650 | 252 |
| 465 | 20230710 | 114300 | 3132779100 | 29650 | 29700 | 29700 | 29650 | 29 |
| 466 | 20230710 | 114200 | 3131918550 | 29700 | 29700 | 29700 | 29700 | 57 |
| 467 | 20230710 | 114100 | 3130225650 | 29600 | 29600 | 29700 | 29600 | 2175 |
| 468 | 20230710 | 114000 | 3065743450 | 29650 | 29550 | 29650 | 29550 | 101 |
| 469 | 20230710 | 113900 | 3062754300 | 29550 | 29600 | 29600 | 29550 | 103 |
| 470 | 20230710 | 113800 | 3059707650 | 29600 | 29600 | 29600 | 29600 | 90 |
| 471 | 20230710 | 113700 | 3057043650 | 29600 | 29600 | 29600 | 29600 | 101 |
| 472 | 20230710 | 113600 | 3054054050 | 29600 | 29650 | 29650 | 29600 | 6 |
| 473 | 20230710 | 113500 | 3053876200 | 29650 | 29600 | 29650 | 29600 | 358 |
| 474 | 20230710 | 113400 | 3043267100 | 29600 | 29600 | 29600 | 29600 | 360 |
| 475 | 20230710 | 113300 | 3032611100 | 29600 | 29550 | 29600 | 29550 | 80 |
| 476 | 20230710 | 113200 | 3030245600 | 29550 | 29550 | 29550 | 29550 | 570 |
| 477 | 20230710 | 113100 | 3013402100 | 29550 | 29600 | 29600 | 29550 | 104 |
| 478 | 20230710 | 113000 | 3010323750 | 29600 | 29650 | 29650 | 29550 | 233 |
| 479 | 20230710 | 112900 | 3003427100 | 29550 | 29650 | 29650 | 29550 | 428 |
| 480 | 20230710 | 112800 | 2990761900 | 29650 | 29650 | 29700 | 29650 | 23 |
| 481 | 20230710 | 112700 | 2990079900 | 29650 | 29650 | 29700 | 29600 | 299 |
| 482 | 20230710 | 112600 | 2981226650 | 29600 | 29650 | 29650 | 29600 | 1191 |
| 483 | 20230710 | 112500 | 2945913700 | 29600 | 29650 | 29650 | 29600 | 227 |
| 484 | 20230710 | 112400 | 2939186500 | 29650 | 29600 | 29650 | 29600 | 2314 |
| 485 | 20230710 | 112300 | 2870583100 | 29650 | 29600 | 29650 | 29550 | 609 |
| 486 | 20230710 | 112200 | 2852544250 | 29600 | 29600 | 29600 | 29600 | 903 |
| 487 | 20230710 | 112100 | 2825815450 | 29600 | 29550 | 29600 | 29550 | 254 |
| 488 | 20230710 | 112000 | 2818301950 | 29550 | 29550 | 29600 | 29550 | 40 |
| 489 | 20230710 | 111900 | 2817119650 | 29600 | 29600 | 29600 | 29600 | 581 |
| 490 | 20230710 | 111800 | 2799922050 | 29600 | 29550 | 29600 | 29500 | 1002 |
| 491 | 20230710 | 111700 | 2770300700 | 29450 | 29400 | 29550 | 29400 | 1552 |
| 492 | 20230710 | 111600 | 2724523200 | 29400 | 29450 | 29500 | 29400 | 367 |
| 493 | 20230710 | 111500 | 2713697900 | 29500 | 29550 | 29550 | 29500 | 186 |
| 494 | 20230710 | 111400 | 2708206900 | 29550 | 29500 | 29550 | 29500 | 237 |
| 495 | 20230710 | 111300 | 2701215350 | 29500 | 29500 | 29500 | 29450 | 472 |
| 496 | 20230710 | 111200 | 2687293100 | 29500 | 29450 | 29500 | 29450 | 120 |
| 497 | 20230710 | 111100 | 2683756400 | 29500 | 29400 | 29500 | 29400 | 475 |
| 498 | 20230710 | 111000 | 2669755800 | 29350 | 29400 | 29400 | 29350 | 56 |
| 499 | 20230710 | 110900 | 2668109450 | 29350 | 29350 | 29350 | 29350 | 40 |
| 500 | 20230710 | 110800 | 2666935450 | 29350 | 29400 | 29400 | 29350 | 135 |
| 501 | 20230710 | 110700 | 2662968100 | 29400 | 29450 | 29450 | 29350 | 2538 |
| 502 | 20230710 | 110600 | 2588382600 | 29450 | 29450 | 29450 | 29450 | 11 |
| 503 | 20230710 | 110500 | 2588058650 | 29500 | 29500 | 29500 | 29500 | 30 |
| 504 | 20230710 | 110400 | 2587173650 | 29500 | 29450 | 29500 | 29450 | 38 |
| 505 | 20230710 | 110300 | 2586054500 | 29500 | 29500 | 29500 | 29500 | 33 |
| 506 | 20230710 | 110200 | 2585081000 | 29500 | 29450 | 29500 | 29450 | 273 |
| 507 | 20230710 | 110100 | 2577041000 | 29450 | 29450 | 29450 | 29450 | 571 |
| 508 | 20230710 | 110000 | 2560225050 | 29450 | 29400 | 29500 | 29400 | 162 |
| 509 | 20230710 | 105900 | 2555456600 | 29400 | 29400 | 29450 | 29400 | 924 |
| 510 | 20230710 | 105800 | 2528285400 | 29450 | 29450 | 29450 | 29450 | 689 |
| 511 | 20230710 | 105700 | 2507994350 | 29500 | 29500 | 29500 | 29450 | 815 |
| 512 | 20230710 | 105600 | 2483952350 | 29550 | 29500 | 29550 | 29500 | 121 |
| 513 | 20230710 | 105500 | 2480381800 | 29500 | 29500 | 29550 | 29500 | 241 |
| 514 | 20230710 | 105400 | 2473272200 | 29500 | 29550 | 29600 | 29500 | 407 |
| 515 | 20230710 | 105300 | 2461250200 | 29600 | 29600 | 29600 | 29600 | 233 |
| 516 | 20230710 | 105200 | 2454353400 | 29650 | 29600 | 29650 | 29600 | 364 |
| 517 | 20230710 | 105100 | 2443561950 | 29650 | 29650 | 29650 | 29600 | 1070 |
| 518 | 20230710 | 105000 | 2411853300 | 29650 | 29600 | 29650 | 29600 | 621 |
| 519 | 20230710 | 104900 | 2393471600 | 29600 | 29600 | 29650 | 29550 | 522 |
| 520 | 20230710 | 104800 | 2378020300 | 29600 | 29650 | 29650 | 29550 | 663 |
| 521 | 20230710 | 104700 | 2358397150 | 29650 | 29650 | 29650 | 29600 | 1204 |
| 522 | 20230710 | 104600 | 2322732850 | 29650 | 29700 | 29700 | 29600 | 748 |
| 523 | 20230710 | 104500 | 2300577600 | 29700 | 29400 | 29700 | 29400 | 3432 |
| 524 | 20230710 | 104400 | 2199082350 | 29450 | 29500 | 29500 | 29400 | 498 |
| 525 | 20230710 | 104300 | 2184398600 | 29500 | 29500 | 29550 | 29350 | 2579 |
| 526 | 20230710 | 104200 | 2108343450 | 29500 | 29550 | 29550 | 29400 | 1504 |
| 527 | 20230710 | 104100 | 2063978350 | 29500 | 29350 | 29550 | 29300 | 2153 |
| 528 | 20230710 | 104000 | 2000601300 | 29350 | 29400 | 29450 | 29300 | 119 |
| 529 | 20230710 | 103900 | 1997102850 | 29300 | 29450 | 29500 | 29300 | 210 |
| 530 | 20230710 | 103800 | 1990918450 | 29450 | 29250 | 29450 | 29250 | 1260 |
| 531 | 20230710 | 103700 | 1953859800 | 29250 | 29200 | 29250 | 29200 | 146 |
| 532 | 20230710 | 103600 | 1949592900 | 29200 | 29200 | 29200 | 29200 | 220 |
| 533 | 20230710 | 103500 | 1943168900 | 29250 | 29200 | 29250 | 29200 | 345 |
| 534 | 20230710 | 103400 | 1933077950 | 29200 | 29200 | 29200 | 29200 | 130 |
| 535 | 20230710 | 103300 | 1929281950 | 29200 | 29200 | 29250 | 29200 | 29 |
| 536 | 20230710 | 103200 | 1928435100 | 29200 | 29200 | 29300 | 29200 | 767 |
| 537 | 20230710 | 103100 | 1906035400 | 29300 | 29250 | 29300 | 29250 | 502 |
| 538 | 20230710 | 103000 | 1891326850 | 29300 | 29250 | 29300 | 29250 | 123 |
| 539 | 20230710 | 102900 | 1887727950 | 29250 | 29250 | 29250 | 29250 | 78 |
| 540 | 20230710 | 102800 | 1885446450 | 29200 | 29200 | 29200 | 29200 | 10 |
| 541 | 20230710 | 102700 | 1885154450 | 29250 | 29200 | 29250 | 29200 | 30 |
| 542 | 20230710 | 102600 | 1884278400 | 29200 | 29250 | 29250 | 29200 | 129 |
| 543 | 20230710 | 102500 | 1880511100 | 29300 | 29250 | 29300 | 29200 | 1760 |
| 544 | 20230710 | 102400 | 1829087050 | 29300 | 29300 | 29300 | 29250 | 240 |
| 545 | 20230710 | 102300 | 1822058650 | 29300 | 29350 | 29350 | 29250 | 514 |
| 546 | 20230710 | 102200 | 1806993050 | 29350 | 29350 | 29400 | 29350 | 467 |
| 547 | 20230710 | 102100 | 1793282650 | 29400 | 29400 | 29450 | 29300 | 2114 |
| 548 | 20230710 | 102000 | 1731148700 | 29400 | 29400 | 29450 | 29350 | 931 |
| 549 | 20230710 | 101900 | 1703777600 | 29400 | 29500 | 29500 | 29350 | 1755 |
| 550 | 20230710 | 101800 | 1652182500 | 29450 | 29400 | 29600 | 29350 | 6097 |
| 551 | 20230710 | 101700 | 1472458150 | 29450 | 29300 | 29450 | 29300 | 3354 |
| 552 | 20230710 | 101600 | 1374002700 | 29300 | 29250 | 29300 | 29250 | 340 |
| 553 | 20230710 | 101500 | 1364056350 | 29300 | 29200 | 29300 | 29200 | 1615 |
| 554 | 20230710 | 101400 | 1316771150 | 29250 | 29250 | 29250 | 29200 | 187 |
| 555 | 20230710 | 101300 | 1311301800 | 29250 | 29200 | 29300 | 29200 | 433 |
| 556 | 20230710 | 101200 | 1298636800 | 29150 | 29100 | 29150 | 29100 | 119 |
| 557 | 20230710 | 101100 | 1295173850 | 29100 | 29200 | 29200 | 29100 | 150 |
| 558 | 20230710 | 101000 | 1290799850 | 29150 | 29200 | 29250 | 29150 | 1218 |
| 559 | 20230710 | 100900 | 1255266400 | 29200 | 29250 | 29250 | 29200 | 656 |
| 560 | 20230710 | 100800 | 1236103300 | 29250 | 29250 | 29250 | 29250 | 200 |
| 561 | 20230710 | 100700 | 1230253300 | 29300 | 29250 | 29300 | 29200 | 524 |
| 562 | 20230710 | 100600 | 1214924650 | 29250 | 29250 | 29250 | 29250 | 1120 |
| 563 | 20230710 | 100500 | 1182164650 | 29250 | 29200 | 29250 | 29150 | 163 |
| 564 | 20230710 | 100400 | 1177402950 | 29150 | 29200 | 29200 | 29150 | 380 |
| 565 | 20230710 | 100300 | 1166308450 | 29150 | 29150 | 29150 | 29100 | 796 |
| 566 | 20230710 | 100200 | 1143120550 | 29150 | 29100 | 29150 | 29100 | 126 |
| 567 | 20230710 | 100100 | 1139452700 | 29100 | 29100 | 29150 | 29100 | 226 |
| 568 | 20230710 | 100000 | 1132876050 | 29150 | 29150 | 29150 | 29150 | 117 |
| 569 | 20230710 | 095900 | 1129465500 | 29100 | 29100 | 29100 | 29100 | 263 |
| 570 | 20230710 | 095800 | 1121812200 | 29050 | 29100 | 29100 | 29050 | 116 |
| 571 | 20230710 | 095700 | 1118436750 | 29100 | 29100 | 29100 | 29100 | 248 |
| 572 | 20230710 | 095600 | 1111219950 | 29100 | 29100 | 29100 | 29100 | 120 |
| 573 | 20230710 | 095500 | 1107727950 | 29100 | 29100 | 29100 | 29100 | 51 |
| 574 | 20230710 | 095400 | 1106243850 | 29050 | 29050 | 29050 | 29050 | 243 |
| 575 | 20230710 | 095300 | 1099184700 | 29050 | 29100 | 29100 | 29050 | 944 |
| 576 | 20230710 | 095200 | 1071724200 | 29100 | 29100 | 29150 | 29100 | 485 |
| 577 | 20230710 | 095100 | 1057610500 | 29150 | 29150 | 29150 | 29050 | 249 |
| 578 | 20230710 | 095000 | 1050366450 | 29150 | 29100 | 29150 | 29100 | 55 |
| 579 | 20230710 | 094900 | 1048765850 | 29100 | 29050 | 29100 | 29050 | 210 |
| 580 | 20230710 | 094800 | 1042659750 | 29100 | 29100 | 29100 | 29100 | 109 |
| 581 | 20230710 | 094700 | 1039487850 | 29100 | 29100 | 29100 | 29100 | 150 |
| 582 | 20230710 | 094600 | 1035122850 | 29100 | 29200 | 29200 | 29100 | 1545 |
| 583 | 20230710 | 094500 | 990089900 | 29200 | 29200 | 29200 | 29150 | 775 |
| 584 | 20230710 | 094400 | 967460750 | 29150 | 29200 | 29200 | 29150 | 719 |
| 585 | 20230710 | 094300 | 946468600 | 29200 | 29250 | 29250 | 29200 | 110 |
| 586 | 20230710 | 094200 | 943252600 | 29250 | 29250 | 29250 | 29200 | 621 |
| 587 | 20230710 | 094100 | 925116000 | 29250 | 29150 | 29250 | 29150 | 2300 |
| 588 | 20230710 | 094000 | 857994500 | 29150 | 29000 | 29150 | 29000 | 1851 |
| 589 | 20230710 | 093900 | 804246150 | 29000 | 29100 | 29100 | 29000 | 588 |
| 590 | 20230710 | 093800 | 787161200 | 29100 | 29100 | 29150 | 29100 | 920 |
| 591 | 20230710 | 093700 | 760387450 | 29100 | 29100 | 29150 | 29100 | 896 |
| 592 | 20230710 | 093600 | 734307100 | 29100 | 29100 | 29150 | 29100 | 2512 |
| 593 | 20230710 | 093500 | 661123800 | 29100 | 29100 | 29100 | 29050 | 1259 |
| 594 | 20230710 | 093400 | 624495400 | 29050 | 29050 | 29100 | 29050 | 544 |
| 595 | 20230710 | 093300 | 608682450 | 29000 | 28950 | 29050 | 28950 | 564 |
| 596 | 20230710 | 093200 | 592338750 | 28950 | 28950 | 29000 | 28800 | 352 |
| 597 | 20230710 | 093100 | 582143350 | 28700 | 28700 | 28850 | 28700 | 1885 |
| 598 | 20230710 | 093000 | 527845650 | 28700 | 28700 | 28700 | 28700 | 301 |
| 599 | 20230710 | 092900 | 519206950 | 28750 | 28600 | 28750 | 28600 | 29 |
| 600 | 20230710 | 092800 | 518373350 | 28600 | 28600 | 28650 | 28600 | 30 |
| 601 | 20230710 | 092700 | 517514500 | 28600 | 28600 | 28600 | 28600 | 149 |
| 602 | 20230710 | 092600 | 513253100 | 28600 | 28700 | 28750 | 28600 | 2335 |
| 603 | 20230710 | 092500 | 446321350 | 28800 | 28800 | 28800 | 28750 | 380 |
| 604 | 20230710 | 092400 | 435396000 | 28800 | 28900 | 28900 | 28750 | 591 |
| 605 | 20230710 | 092300 | 418379900 | 28900 | 28950 | 28950 | 28850 | 139 |
| 606 | 20230710 | 092200 | 414362750 | 28950 | 28950 | 28950 | 28850 | 71 |
| 607 | 20230710 | 092100 | 412308200 | 28950 | 28850 | 28950 | 28800 | 1228 |
| 608 | 20230710 | 092000 | 376845500 | 28800 | 28750 | 28800 | 28700 | 572 |
| 609 | 20230710 | 091900 | 360375150 | 28750 | 28750 | 28750 | 28700 | 210 |
| 610 | 20230710 | 091800 | 354338150 | 28800 | 28750 | 28800 | 28700 | 142 |
| 611 | 20230710 | 091700 | 350260650 | 28750 | 28800 | 28800 | 28750 | 74 |
| 612 | 20230710 | 091600 | 348133100 | 28800 | 28700 | 28800 | 28700 | 65 |
| 613 | 20230710 | 091500 | 346267500 | 28650 | 28550 | 28650 | 28500 | 539 |
| 614 | 20230710 | 091400 | 330855900 | 28550 | 28450 | 28550 | 28400 | 267 |
| 615 | 20230710 | 091300 | 323265250 | 28400 | 28450 | 28450 | 28400 | 457 |
| 616 | 20230710 | 091200 | 310264100 | 28450 | 28600 | 28600 | 28450 | 204 |
| 617 | 20230710 | 091100 | 304448200 | 28350 | 28600 | 28600 | 28300 | 1942 |
| 618 | 20230710 | 091000 | 249245400 | 28700 | 28600 | 28700 | 28500 | 158 |
| 619 | 20230710 | 090900 | 244732900 | 28600 | 28750 | 28750 | 28600 | 71 |
| 620 | 20230710 | 090800 | 242692000 | 28900 | 28500 | 28900 | 28500 | 298 |
| 621 | 20230710 | 090700 | 234191950 | 28500 | 28400 | 28500 | 28300 | 1562 |
| 622 | 20230710 | 090600 | 189892600 | 28400 | 28350 | 28500 | 28350 | 90 |
| 623 | 20230710 | 090500 | 187336900 | 28350 | 28500 | 28500 | 28350 | 167 |
| 624 | 20230710 | 090400 | 182602150 | 28350 | 28400 | 28400 | 28350 | 1857 |
| 625 | 20230710 | 090300 | 129924800 | 28400 | 28300 | 28400 | 28300 | 614 |
| 626 | 20230710 | 090200 | 112521950 | 28300 | 28300 | 28300 | 28250 | 454 |
| 627 | 20230710 | 090100 | 99689250 | 28200 | 28350 | 28350 | 28200 | 1117 |
| 628 | 20230710 | 090000 | 68054600 | 28350 | 28500 | 28600 | 28350 | 2385 |