33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 192300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 8183 |
| 3 | 20230705 | 192200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20230705 | 192100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20230705 | 192000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20230705 | 191900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20230705 | 191800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20230705 | 191700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20230705 | 191600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20230705 | 191500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20230705 | 191400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20230705 | 191300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20230705 | 191200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20230705 | 191100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20230705 | 191000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20230705 | 190900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20230705 | 190800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20230705 | 190700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20230705 | 190600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20230705 | 190500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20230705 | 190400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20230705 | 190300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20230705 | 190200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20230705 | 190100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20230705 | 190000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20230705 | 185900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20230705 | 185800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20230705 | 185700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20230705 | 185600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20230705 | 185500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20230705 | 185400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20230705 | 185300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 8183 |
| 33 | 20230705 | 185200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20230705 | 185100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20230705 | 185000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20230705 | 184900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20230705 | 184800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20230705 | 184700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20230705 | 184600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20230705 | 184500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20230705 | 184400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20230705 | 184300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20230705 | 184200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20230705 | 184100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20230705 | 184000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20230705 | 183900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20230705 | 183800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20230705 | 183700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20230705 | 183600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20230705 | 183500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20230705 | 183400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20230705 | 183300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20230705 | 183200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20230705 | 183100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20230705 | 183000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20230705 | 182900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20230705 | 182800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20230705 | 182700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20230705 | 182600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20230705 | 182500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20230705 | 182400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20230705 | 182300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 8183 |
| 63 | 20230705 | 182200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20230705 | 182100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20230705 | 182000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20230705 | 181900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20230705 | 181800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20230705 | 181700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20230705 | 181600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20230705 | 181500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20230705 | 181400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20230705 | 181300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20230705 | 181200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20230705 | 181100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20230705 | 181000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20230705 | 180900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20230705 | 180800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20230705 | 180700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20230705 | 180600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20230705 | 180500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20230705 | 180400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20230705 | 180300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20230705 | 180200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20230705 | 180100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20230705 | 180000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20230705 | 175900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20230705 | 175800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20230705 | 175700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20230705 | 175600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20230705 | 175500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20230705 | 175400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20230705 | 175300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 8183 |
| 93 | 20230705 | 175200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20230705 | 175100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20230705 | 175000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20230705 | 174900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20230705 | 174800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20230705 | 174700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20230705 | 174600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20230705 | 174500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20230705 | 174400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20230705 | 174300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20230705 | 174200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20230705 | 174100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20230705 | 174000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20230705 | 173900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20230705 | 173800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20230705 | 173700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20230705 | 173600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20230705 | 173500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20230705 | 173400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20230705 | 173300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20230705 | 173200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20230705 | 173100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20230705 | 173000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20230705 | 172900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20230705 | 172800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20230705 | 172700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20230705 | 172600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20230705 | 172500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20230705 | 172400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20230705 | 172300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 8183 |
| 123 | 20230705 | 172200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20230705 | 172100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20230705 | 172000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20230705 | 171900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20230705 | 171800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20230705 | 171700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20230705 | 171600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20230705 | 171500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20230705 | 171400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20230705 | 171300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20230705 | 171200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20230705 | 171100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20230705 | 171000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20230705 | 170900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20230705 | 170800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20230705 | 170700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20230705 | 170600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20230705 | 170500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20230705 | 170400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20230705 | 170300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20230705 | 170200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20230705 | 170100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20230705 | 170000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20230705 | 165900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20230705 | 165800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20230705 | 165700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20230705 | 165600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20230705 | 165500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20230705 | 165400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20230705 | 165300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 8183 |
| 153 | 20230705 | 165200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20230705 | 165100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20230705 | 165000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20230705 | 164900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20230705 | 164800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20230705 | 164700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20230705 | 164600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20230705 | 164500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20230705 | 164400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20230705 | 164300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20230705 | 164200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20230705 | 164100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20230705 | 164000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20230705 | 163900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20230705 | 163800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20230705 | 163700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20230705 | 163600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20230705 | 163500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20230705 | 163400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20230705 | 163300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20230705 | 163200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20230705 | 163100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20230705 | 163000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20230705 | 162900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20230705 | 162800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20230705 | 162700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20230705 | 162600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20230705 | 162500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20230705 | 162400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20230705 | 162300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 8183 |
| 183 | 20230705 | 162200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20230705 | 162100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20230705 | 162000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20230705 | 161900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20230705 | 161800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20230705 | 161700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20230705 | 161600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20230705 | 161500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20230705 | 161400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20230705 | 161300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20230705 | 161200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20230705 | 161100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20230705 | 161000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 196 | 20230705 | 160900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 197 | 20230705 | 160800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 198 | 20230705 | 160700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 199 | 20230705 | 160600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 200 | 20230705 | 160500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 201 | 20230705 | 160400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 202 | 20230705 | 160300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 203 | 20230705 | 160200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 204 | 20230705 | 160100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 205 | 20230705 | 160000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 206 | 20230705 | 155900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 207 | 20230705 | 155800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 208 | 20230705 | 155700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 209 | 20230705 | 155600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 210 | 20230705 | 155500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 211 | 20230705 | 155400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 212 | 20230705 | 155300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 8183 |
| 213 | 20230705 | 155200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 214 | 20230705 | 155100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 215 | 20230705 | 155000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 216 | 20230705 | 154900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 217 | 20230705 | 154800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 218 | 20230705 | 154700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 219 | 20230705 | 154600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 220 | 20230705 | 154500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 221 | 20230705 | 154400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 222 | 20230705 | 154300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 223 | 20230705 | 154200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 224 | 20230705 | 154100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 225 | 20230705 | 154000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 226 | 20230705 | 153900 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 227 | 20230705 | 153800 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 228 | 20230705 | 153700 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 229 | 20230705 | 153600 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 230 | 20230705 | 153500 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 231 | 20230705 | 153400 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 232 | 20230705 | 153300 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 233 | 20230705 | 153200 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 234 | 20230705 | 153100 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 0 |
| 235 | 20230705 | 153000 | 8242589650 | 32200 | 32200 | 32200 | 32200 | 8183 |
| 236 | 20230705 | 152900 | 7979097050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 237 | 20230705 | 152800 | 7979097050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 238 | 20230705 | 152700 | 7979097050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 239 | 20230705 | 152600 | 7979097050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 240 | 20230705 | 152500 | 7979097050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 241 | 20230705 | 152400 | 7979097050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 242 | 20230705 | 152300 | 7979097050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 243 | 20230705 | 152200 | 7979097050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 244 | 20230705 | 152100 | 7979097050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 245 | 20230705 | 152000 | 7979097050 | 32300 | 32300 | 32300 | 32300 | 0 |
| 246 | 20230705 | 151900 | 7979097050 | 32300 | 32350 | 32500 | 32250 | 445 |
| 247 | 20230705 | 151800 | 7964705650 | 32300 | 32300 | 32350 | 32300 | 220 |
| 248 | 20230705 | 151700 | 7957592950 | 32300 | 32300 | 32350 | 32250 | 796 |
| 249 | 20230705 | 151600 | 7931880450 | 32250 | 32400 | 32450 | 32250 | 646 |
| 250 | 20230705 | 151500 | 7911009000 | 32400 | 32400 | 32500 | 32300 | 801 |
| 251 | 20230705 | 151400 | 7885067900 | 32450 | 32400 | 32450 | 32350 | 521 |
| 252 | 20230705 | 151300 | 7868193750 | 32400 | 32500 | 32500 | 32400 | 489 |
| 253 | 20230705 | 151200 | 7852336700 | 32500 | 32400 | 32500 | 32300 | 2190 |
| 254 | 20230705 | 151100 | 7781314400 | 32350 | 32350 | 32400 | 32250 | 720 |
| 255 | 20230705 | 151000 | 7758034400 | 32350 | 32250 | 32350 | 32200 | 507 |
| 256 | 20230705 | 150900 | 7741656600 | 32300 | 32300 | 32350 | 32250 | 662 |
| 257 | 20230705 | 150800 | 7720290850 | 32300 | 32250 | 32350 | 32250 | 751 |
| 258 | 20230705 | 150700 | 7696052000 | 32350 | 32250 | 32350 | 32200 | 855 |
| 259 | 20230705 | 150600 | 7668453150 | 32300 | 32250 | 32350 | 32250 | 417 |
| 260 | 20230705 | 150500 | 7654984700 | 32250 | 32300 | 32350 | 32250 | 578 |
| 261 | 20230705 | 150400 | 7636316100 | 32250 | 32400 | 32400 | 32250 | 499 |
| 262 | 20230705 | 150300 | 7620213550 | 32350 | 32200 | 32350 | 32200 | 282 |
| 263 | 20230705 | 150200 | 7611109650 | 32250 | 32300 | 32350 | 32250 | 379 |
| 264 | 20230705 | 150100 | 7598881550 | 32350 | 32250 | 32350 | 32250 | 493 |
| 265 | 20230705 | 150000 | 7582976600 | 32250 | 32250 | 32300 | 32250 | 942 |
| 266 | 20230705 | 145900 | 7552591550 | 32300 | 32250 | 32400 | 32250 | 1746 |
| 267 | 20230705 | 145800 | 7496163550 | 32300 | 32200 | 32300 | 32200 | 733 |
| 268 | 20230705 | 145700 | 7472512400 | 32250 | 32250 | 32300 | 32200 | 770 |
| 269 | 20230705 | 145600 | 7447681300 | 32300 | 32250 | 32300 | 32200 | 567 |
| 270 | 20230705 | 145500 | 7429397950 | 32300 | 32250 | 32300 | 32200 | 659 |
| 271 | 20230705 | 145400 | 7408138450 | 32300 | 32250 | 32350 | 32200 | 322 |
| 272 | 20230705 | 145300 | 7397745550 | 32300 | 32250 | 32300 | 32200 | 896 |
| 273 | 20230705 | 145200 | 7368843450 | 32250 | 32200 | 32300 | 32200 | 390 |
| 274 | 20230705 | 145100 | 7356266100 | 32250 | 32250 | 32300 | 32200 | 629 |
| 275 | 20230705 | 145000 | 7335978950 | 32250 | 32250 | 32350 | 32200 | 482 |
| 276 | 20230705 | 144900 | 7320439200 | 32250 | 32200 | 32300 | 32200 | 1135 |
| 277 | 20230705 | 144800 | 7283845050 | 32250 | 32200 | 32300 | 32200 | 461 |
| 278 | 20230705 | 144700 | 7268992100 | 32200 | 32300 | 32300 | 32200 | 750 |
| 279 | 20230705 | 144600 | 7244794450 | 32300 | 32350 | 32400 | 32250 | 1011 |
| 280 | 20230705 | 144500 | 7212102000 | 32350 | 32350 | 32400 | 32350 | 871 |
| 281 | 20230705 | 144400 | 7183925100 | 32350 | 32250 | 32400 | 32200 | 1096 |
| 282 | 20230705 | 144300 | 7148508850 | 32300 | 32250 | 32350 | 32250 | 626 |
| 283 | 20230705 | 144200 | 7128317900 | 32250 | 32250 | 32300 | 32250 | 1044 |
| 284 | 20230705 | 144100 | 7094613600 | 32250 | 32250 | 32300 | 32250 | 602 |
| 285 | 20230705 | 144000 | 7075198050 | 32250 | 32250 | 32300 | 32250 | 357 |
| 286 | 20230705 | 143900 | 7063684750 | 32250 | 32250 | 32300 | 32250 | 820 |
| 287 | 20230705 | 143800 | 7037232800 | 32250 | 32250 | 32300 | 32250 | 606 |
| 288 | 20230705 | 143700 | 7017686550 | 32250 | 32250 | 32250 | 32200 | 671 |
| 289 | 20230705 | 143600 | 6996053850 | 32250 | 32250 | 32300 | 32250 | 527 |
| 290 | 20230705 | 143500 | 6979055850 | 32250 | 32300 | 32300 | 32250 | 391 |
| 291 | 20230705 | 143400 | 6966445500 | 32300 | 32250 | 32300 | 32250 | 632 |
| 292 | 20230705 | 143300 | 6946057900 | 32300 | 32250 | 32300 | 32200 | 576 |
| 293 | 20230705 | 143200 | 6927477700 | 32250 | 32300 | 32300 | 32250 | 845 |
| 294 | 20230705 | 143100 | 6900218350 | 32250 | 32300 | 32350 | 32250 | 390 |
| 295 | 20230705 | 143000 | 6887633050 | 32300 | 32250 | 32350 | 32250 | 597 |
| 296 | 20230705 | 142900 | 6868366850 | 32300 | 32350 | 32350 | 32250 | 595 |
| 297 | 20230705 | 142800 | 6849153900 | 32350 | 32300 | 32350 | 32250 | 397 |
| 298 | 20230705 | 142700 | 6836339150 | 32300 | 32300 | 32400 | 32250 | 594 |
| 299 | 20230705 | 142600 | 6817140750 | 32300 | 32350 | 32350 | 32250 | 537 |
| 300 | 20230705 | 142500 | 6799799950 | 32400 | 32400 | 32400 | 32300 | 366 |
| 301 | 20230705 | 142400 | 6787966200 | 32400 | 32350 | 32400 | 32250 | 618 |
| 302 | 20230705 | 142300 | 6767995600 | 32350 | 32300 | 32400 | 32250 | 371 |
| 303 | 20230705 | 142200 | 6756007900 | 32300 | 32400 | 32400 | 32250 | 1011 |
| 304 | 20230705 | 142100 | 6723345950 | 32400 | 32250 | 32400 | 32250 | 1005 |
| 305 | 20230705 | 142000 | 6690872150 | 32300 | 32250 | 32300 | 32250 | 231 |
| 306 | 20230705 | 141900 | 6683419250 | 32300 | 32350 | 32350 | 32250 | 392 |
| 307 | 20230705 | 141800 | 6670770750 | 32250 | 32350 | 32350 | 32250 | 301 |
| 308 | 20230705 | 141700 | 6661057200 | 32350 | 32300 | 32350 | 32250 | 383 |
| 309 | 20230705 | 141600 | 6648693550 | 32300 | 32300 | 32300 | 32250 | 212 |
| 310 | 20230705 | 141500 | 6641853900 | 32300 | 32200 | 32300 | 32200 | 598 |
| 311 | 20230705 | 141400 | 6622572800 | 32300 | 32300 | 32350 | 32250 | 349 |
| 312 | 20230705 | 141300 | 6611310850 | 32300 | 32300 | 32300 | 32200 | 941 |
| 313 | 20230705 | 141200 | 6580928550 | 32300 | 32300 | 32300 | 32250 | 553 |
| 314 | 20230705 | 141100 | 6563092100 | 32300 | 32300 | 32350 | 32250 | 308 |
| 315 | 20230705 | 141000 | 6553149000 | 32350 | 32250 | 32350 | 32250 | 340 |
| 316 | 20230705 | 140900 | 6542176600 | 32300 | 32300 | 32350 | 32250 | 564 |
| 317 | 20230705 | 140800 | 6523967250 | 32300 | 32300 | 32350 | 32300 | 182 |
| 318 | 20230705 | 140700 | 6518088600 | 32300 | 32250 | 32350 | 32200 | 735 |
| 319 | 20230705 | 140600 | 6494351600 | 32250 | 32250 | 32300 | 32250 | 255 |
| 320 | 20230705 | 140500 | 6486126650 | 32250 | 32250 | 32300 | 32250 | 250 |
| 321 | 20230705 | 140400 | 6478063300 | 32300 | 32250 | 32350 | 32250 | 416 |
| 322 | 20230705 | 140300 | 6464634700 | 32250 | 32300 | 32300 | 32250 | 385 |
| 323 | 20230705 | 140200 | 6452211500 | 32300 | 32250 | 32300 | 32200 | 670 |
| 324 | 20230705 | 140100 | 6430601250 | 32300 | 32300 | 32300 | 32200 | 481 |
| 325 | 20230705 | 140000 | 6415070350 | 32300 | 32200 | 32300 | 32200 | 605 |
| 326 | 20230705 | 135900 | 6395558500 | 32200 | 32200 | 32300 | 32200 | 453 |
| 327 | 20230705 | 135800 | 6380966100 | 32200 | 32200 | 32250 | 32200 | 513 |
| 328 | 20230705 | 135700 | 6364442450 | 32200 | 32150 | 32250 | 32150 | 296 |
| 329 | 20230705 | 135600 | 6354909250 | 32150 | 32200 | 32250 | 32150 | 467 |
| 330 | 20230705 | 135500 | 6339862300 | 32200 | 32300 | 32300 | 32200 | 396 |
| 331 | 20230705 | 135400 | 6327096550 | 32300 | 32200 | 32300 | 32200 | 605 |
| 332 | 20230705 | 135300 | 6307595800 | 32200 | 32250 | 32250 | 32200 | 257 |
| 333 | 20230705 | 135200 | 6299317550 | 32250 | 32250 | 32300 | 32200 | 578 |
| 334 | 20230705 | 135100 | 6280678800 | 32250 | 32200 | 32300 | 32200 | 311 |
| 335 | 20230705 | 135000 | 6270652450 | 32200 | 32250 | 32250 | 32200 | 332 |
| 336 | 20230705 | 134900 | 6259953350 | 32250 | 32250 | 32300 | 32200 | 327 |
| 337 | 20230705 | 134800 | 6249410450 | 32250 | 32200 | 32250 | 32200 | 643 |
| 338 | 20230705 | 134700 | 6228685700 | 32200 | 32200 | 32250 | 32200 | 283 |
| 339 | 20230705 | 134600 | 6219567950 | 32250 | 32250 | 32300 | 32250 | 226 |
| 340 | 20230705 | 134500 | 6212278450 | 32350 | 32250 | 32350 | 32250 | 546 |
| 341 | 20230705 | 134400 | 6194666400 | 32250 | 32250 | 32350 | 32250 | 449 |
| 342 | 20230705 | 134300 | 6180178400 | 32250 | 32300 | 32300 | 32250 | 270 |
| 343 | 20230705 | 134200 | 6171464550 | 32300 | 32250 | 32300 | 32250 | 471 |
| 344 | 20230705 | 134100 | 6156259200 | 32300 | 32250 | 32300 | 32250 | 295 |
| 345 | 20230705 | 134000 | 6146742050 | 32250 | 32250 | 32300 | 32250 | 330 |
| 346 | 20230705 | 133900 | 6136096450 | 32250 | 32300 | 32350 | 32250 | 392 |
| 347 | 20230705 | 133800 | 6123441200 | 32300 | 32300 | 32350 | 32250 | 707 |
| 348 | 20230705 | 133700 | 6100590150 | 32300 | 32300 | 32300 | 32300 | 360 |
| 349 | 20230705 | 133600 | 6088962150 | 32300 | 32300 | 32350 | 32300 | 425 |
| 350 | 20230705 | 133500 | 6075228600 | 32350 | 32300 | 32350 | 32300 | 897 |
| 351 | 20230705 | 133400 | 6046255450 | 32300 | 32350 | 32350 | 32300 | 417 |
| 352 | 20230705 | 133300 | 6032785250 | 32300 | 32300 | 32350 | 32300 | 236 |
| 353 | 20230705 | 133200 | 6025162400 | 32300 | 32300 | 32300 | 32300 | 445 |
| 354 | 20230705 | 133100 | 6010788900 | 32300 | 32300 | 32350 | 32300 | 451 |
| 355 | 20230705 | 133000 | 5996220550 | 32350 | 32300 | 32350 | 32300 | 205 |
| 356 | 20230705 | 132900 | 5989599000 | 32300 | 32350 | 32350 | 32300 | 344 |
| 357 | 20230705 | 132800 | 5978486750 | 32300 | 32350 | 32400 | 32300 | 405 |
| 358 | 20230705 | 132700 | 5965399050 | 32300 | 32400 | 32400 | 32300 | 383 |
| 359 | 20230705 | 132600 | 5953009150 | 32350 | 32350 | 32400 | 32350 | 292 |
| 360 | 20230705 | 132500 | 5943561900 | 32400 | 32400 | 32400 | 32300 | 500 |
| 361 | 20230705 | 132400 | 5927382550 | 32350 | 32350 | 32400 | 32350 | 935 |
| 362 | 20230705 | 132300 | 5897134250 | 32350 | 32350 | 32400 | 32350 | 283 |
| 363 | 20230705 | 132200 | 5887979150 | 32350 | 32350 | 32400 | 32350 | 359 |
| 364 | 20230705 | 132100 | 5876365400 | 32350 | 32350 | 32400 | 32300 | 587 |
| 365 | 20230705 | 132000 | 5857378550 | 32350 | 32300 | 32400 | 32300 | 294 |
| 366 | 20230705 | 131900 | 5847873700 | 32300 | 32400 | 32400 | 32300 | 297 |
| 367 | 20230705 | 131800 | 5838268250 | 32400 | 32350 | 32400 | 32300 | 947 |
| 368 | 20230705 | 131700 | 5807623450 | 32350 | 32350 | 32400 | 32350 | 370 |
| 369 | 20230705 | 131600 | 5795653800 | 32400 | 32400 | 32400 | 32350 | 264 |
| 370 | 20230705 | 131500 | 5787112000 | 32400 | 32400 | 32450 | 32350 | 244 |
| 371 | 20230705 | 131400 | 5779213600 | 32400 | 32350 | 32500 | 32350 | 438 |
| 372 | 20230705 | 131300 | 5765020650 | 32350 | 32450 | 32450 | 32350 | 387 |
| 373 | 20230705 | 131200 | 5752488900 | 32450 | 32400 | 32450 | 32350 | 335 |
| 374 | 20230705 | 131100 | 5741639700 | 32450 | 32400 | 32450 | 32350 | 371 |
| 375 | 20230705 | 131000 | 5729621800 | 32400 | 32400 | 32500 | 32400 | 264 |
| 376 | 20230705 | 130900 | 5721064050 | 32400 | 32450 | 32500 | 32400 | 652 |
| 377 | 20230705 | 130800 | 5699918850 | 32450 | 32400 | 32450 | 32350 | 342 |
| 378 | 20230705 | 130700 | 5688826550 | 32400 | 32450 | 32450 | 32350 | 753 |
| 379 | 20230705 | 130600 | 5664424600 | 32400 | 32400 | 32450 | 32350 | 226 |
| 380 | 20230705 | 130500 | 5657103250 | 32400 | 32400 | 32450 | 32350 | 507 |
| 381 | 20230705 | 130400 | 5640688500 | 32350 | 32400 | 32500 | 32350 | 366 |
| 382 | 20230705 | 130300 | 5628822350 | 32400 | 32450 | 32450 | 32400 | 282 |
| 383 | 20230705 | 130200 | 5619676800 | 32450 | 32400 | 32450 | 32400 | 538 |
| 384 | 20230705 | 130100 | 5602241500 | 32400 | 32450 | 32450 | 32400 | 612 |
| 385 | 20230705 | 130000 | 5582396050 | 32500 | 32400 | 32500 | 32400 | 633 |
| 386 | 20230705 | 125900 | 5561863550 | 32450 | 32500 | 32500 | 32450 | 460 |
| 387 | 20230705 | 125800 | 5546933300 | 32450 | 32450 | 32500 | 32450 | 252 |
| 388 | 20230705 | 125700 | 5538755700 | 32450 | 32450 | 32500 | 32400 | 753 |
| 389 | 20230705 | 125600 | 5514316100 | 32450 | 32450 | 32500 | 32450 | 236 |
| 390 | 20230705 | 125500 | 5506656850 | 32450 | 32500 | 32500 | 32450 | 317 |
| 391 | 20230705 | 125400 | 5496363050 | 32500 | 32500 | 32550 | 32400 | 619 |
| 392 | 20230705 | 125300 | 5476261200 | 32500 | 32500 | 32500 | 32450 | 422 |
| 393 | 20230705 | 125200 | 5462562800 | 32500 | 32500 | 32500 | 32450 | 362 |
| 394 | 20230705 | 125100 | 5450812300 | 32450 | 32450 | 32500 | 32450 | 411 |
| 395 | 20230705 | 125000 | 5437466600 | 32450 | 32400 | 32550 | 32400 | 917 |
| 396 | 20230705 | 124900 | 5407694800 | 32450 | 32450 | 32500 | 32400 | 310 |
| 397 | 20230705 | 124800 | 5397641200 | 32450 | 32450 | 32500 | 32400 | 436 |
| 398 | 20230705 | 124700 | 5383502350 | 32450 | 32450 | 32500 | 32400 | 423 |
| 399 | 20230705 | 124600 | 5369777800 | 32450 | 32450 | 32450 | 32400 | 333 |
| 400 | 20230705 | 124500 | 5358976000 | 32450 | 32450 | 32450 | 32350 | 548 |
| 401 | 20230705 | 124400 | 5341213750 | 32450 | 32450 | 32450 | 32400 | 395 |
| 402 | 20230705 | 124300 | 5328405800 | 32450 | 32500 | 32500 | 32400 | 224 |
| 403 | 20230705 | 124200 | 5321132250 | 32350 | 32400 | 32500 | 32350 | 683 |
| 404 | 20230705 | 124100 | 5298992450 | 32450 | 32400 | 32500 | 32400 | 425 |
| 405 | 20230705 | 124000 | 5285219550 | 32400 | 32450 | 32500 | 32400 | 662 |
| 406 | 20230705 | 123900 | 5263746700 | 32500 | 32500 | 32500 | 32400 | 225 |
| 407 | 20230705 | 123800 | 5256443700 | 32450 | 32450 | 32450 | 32400 | 455 |
| 408 | 20230705 | 123700 | 5241684000 | 32450 | 32400 | 32500 | 32400 | 440 |
| 409 | 20230705 | 123600 | 5227422150 | 32400 | 32400 | 32450 | 32350 | 376 |
| 410 | 20230705 | 123500 | 5215239650 | 32400 | 32400 | 32450 | 32350 | 317 |
| 411 | 20230705 | 123400 | 5204968800 | 32400 | 32450 | 32450 | 32350 | 244 |
| 412 | 20230705 | 123300 | 5197060800 | 32450 | 32400 | 32450 | 32350 | 801 |
| 413 | 20230705 | 123200 | 5171104900 | 32400 | 32300 | 32450 | 32300 | 230 |
| 414 | 20230705 | 123100 | 5163659100 | 32300 | 32350 | 32450 | 32300 | 802 |
| 415 | 20230705 | 123000 | 5137687950 | 32350 | 32350 | 32450 | 32350 | 427 |
| 416 | 20230705 | 122900 | 5123870550 | 32350 | 32500 | 32500 | 32300 | 1885 |
| 417 | 20230705 | 122800 | 5062745900 | 32500 | 32350 | 32500 | 32350 | 364 |
| 418 | 20230705 | 122700 | 5050947200 | 32350 | 32400 | 32400 | 32300 | 587 |
| 419 | 20230705 | 122600 | 5031961750 | 32350 | 32400 | 32450 | 32350 | 939 |
| 420 | 20230705 | 122500 | 5001555400 | 32400 | 32400 | 32450 | 32350 | 479 |
| 421 | 20230705 | 122400 | 4986039900 | 32400 | 32450 | 32450 | 32350 | 567 |
| 422 | 20230705 | 122300 | 4967662250 | 32400 | 32400 | 32500 | 32350 | 361 |
| 423 | 20230705 | 122200 | 4955969150 | 32400 | 32450 | 32450 | 32350 | 228 |
| 424 | 20230705 | 122100 | 4948588250 | 32450 | 32500 | 32500 | 32400 | 353 |
| 425 | 20230705 | 122000 | 4937147250 | 32500 | 32450 | 32500 | 32350 | 514 |
| 426 | 20230705 | 121900 | 4920476750 | 32450 | 32450 | 32500 | 32350 | 1747 |
| 427 | 20230705 | 121800 | 4863781750 | 32350 | 32350 | 32450 | 32350 | 2249 |
| 428 | 20230705 | 121700 | 4790917900 | 32400 | 32300 | 32400 | 32300 | 1683 |
| 429 | 20230705 | 121600 | 4736409250 | 32300 | 32350 | 32400 | 32300 | 591 |
| 430 | 20230705 | 121500 | 4717286250 | 32300 | 32350 | 32400 | 32300 | 488 |
| 431 | 20230705 | 121400 | 4701512350 | 32300 | 32400 | 32400 | 32300 | 253 |
| 432 | 20230705 | 121300 | 4693333550 | 32300 | 32300 | 32400 | 32300 | 586 |
| 433 | 20230705 | 121200 | 4674394050 | 32300 | 32300 | 32350 | 32300 | 620 |
| 434 | 20230705 | 121100 | 4654354950 | 32300 | 32300 | 32400 | 32300 | 214 |
| 435 | 20230705 | 121000 | 4647437500 | 32300 | 32300 | 32350 | 32250 | 568 |
| 436 | 20230705 | 120900 | 4629087400 | 32300 | 32350 | 32350 | 32300 | 318 |
| 437 | 20230705 | 120800 | 4618814800 | 32300 | 32350 | 32350 | 32300 | 301 |
| 438 | 20230705 | 120700 | 4609087050 | 32350 | 32350 | 32400 | 32250 | 434 |
| 439 | 20230705 | 120600 | 4595058600 | 32350 | 32250 | 32350 | 32250 | 516 |
| 440 | 20230705 | 120500 | 4578390500 | 32250 | 32300 | 32350 | 32250 | 270 |
| 441 | 20230705 | 120400 | 4569676450 | 32250 | 32300 | 32300 | 32200 | 532 |
| 442 | 20230705 | 120300 | 4552517900 | 32250 | 32300 | 32300 | 32250 | 370 |
| 443 | 20230705 | 120200 | 4540573200 | 32300 | 32300 | 32350 | 32300 | 330 |
| 444 | 20230705 | 120100 | 4529913850 | 32300 | 32300 | 32350 | 32250 | 194 |
| 445 | 20230705 | 120000 | 4523650000 | 32300 | 32300 | 32350 | 32250 | 1689 |
| 446 | 20230705 | 115900 | 4469077600 | 32300 | 32250 | 32350 | 32200 | 1221 |
| 447 | 20230705 | 115800 | 4429673200 | 32200 | 32200 | 32200 | 32200 | 363 |
| 448 | 20230705 | 115700 | 4417984600 | 32250 | 32250 | 32250 | 32200 | 396 |
| 449 | 20230705 | 115600 | 4405229150 | 32200 | 32200 | 32300 | 32150 | 684 |
| 450 | 20230705 | 115500 | 4383193950 | 32200 | 32200 | 32250 | 32150 | 665 |
| 451 | 20230705 | 115400 | 4361789000 | 32200 | 32200 | 32200 | 32150 | 336 |
| 452 | 20230705 | 115300 | 4350981750 | 32150 | 32150 | 32200 | 32100 | 774 |
| 453 | 20230705 | 115200 | 4326087450 | 32150 | 32150 | 32200 | 32150 | 464 |
| 454 | 20230705 | 115100 | 4311169800 | 32200 | 32200 | 32200 | 32150 | 327 |
| 455 | 20230705 | 115000 | 4300654700 | 32200 | 32150 | 32200 | 32150 | 455 |
| 456 | 20230705 | 114900 | 4286018300 | 32150 | 32200 | 32200 | 32150 | 623 |
| 457 | 20230705 | 114800 | 4265981850 | 32200 | 32150 | 32250 | 32100 | 1715 |
| 458 | 20230705 | 114700 | 4210892350 | 32150 | 32100 | 32150 | 32100 | 356 |
| 459 | 20230705 | 114600 | 4199464050 | 32100 | 32100 | 32150 | 32100 | 582 |
| 460 | 20230705 | 114500 | 4180780150 | 32150 | 32100 | 32150 | 32100 | 445 |
| 461 | 20230705 | 114400 | 4166494800 | 32200 | 32150 | 32200 | 32100 | 378 |
| 462 | 20230705 | 114300 | 4154347250 | 32150 | 32150 | 32150 | 32100 | 456 |
| 463 | 20230705 | 114200 | 4139698400 | 32150 | 32150 | 32200 | 32150 | 531 |
| 464 | 20230705 | 114100 | 4122626450 | 32150 | 32100 | 32150 | 32100 | 500 |
| 465 | 20230705 | 114000 | 4106564200 | 32200 | 32150 | 32200 | 32100 | 514 |
| 466 | 20230705 | 113900 | 4090049250 | 32150 | 32200 | 32200 | 32150 | 424 |
| 467 | 20230705 | 113800 | 4076417500 | 32200 | 32150 | 32200 | 32100 | 403 |
| 468 | 20230705 | 113700 | 4063465400 | 32150 | 32100 | 32200 | 32100 | 487 |
| 469 | 20230705 | 113600 | 4047830050 | 32150 | 32100 | 32150 | 32050 | 1106 |
| 470 | 20230705 | 113500 | 4012331350 | 32100 | 32150 | 32150 | 32100 | 429 |
| 471 | 20230705 | 113400 | 3998558750 | 32150 | 32100 | 32150 | 32100 | 325 |
| 472 | 20230705 | 113300 | 3988125950 | 32150 | 32100 | 32150 | 32100 | 424 |
| 473 | 20230705 | 113200 | 3974514300 | 32100 | 32100 | 32150 | 32100 | 714 |
| 474 | 20230705 | 113100 | 3951593900 | 32100 | 32100 | 32150 | 32100 | 398 |
| 475 | 20230705 | 113000 | 3938815750 | 32100 | 32100 | 32150 | 32100 | 429 |
| 476 | 20230705 | 112900 | 3925042500 | 32100 | 32100 | 32150 | 32100 | 542 |
| 477 | 20230705 | 112800 | 3907643950 | 32100 | 32150 | 32150 | 32100 | 344 |
| 478 | 20230705 | 112700 | 3896600250 | 32100 | 32100 | 32150 | 32100 | 426 |
| 479 | 20230705 | 112600 | 3882925100 | 32100 | 32100 | 32150 | 32100 | 400 |
| 480 | 20230705 | 112500 | 3870083450 | 32100 | 32150 | 32150 | 32100 | 806 |
| 481 | 20230705 | 112400 | 3844188750 | 32150 | 32100 | 32150 | 32100 | 482 |
| 482 | 20230705 | 112300 | 3828709100 | 32100 | 32150 | 32200 | 32100 | 214 |
| 483 | 20230705 | 112200 | 3821829900 | 32150 | 32150 | 32200 | 32150 | 755 |
| 484 | 20230705 | 112100 | 3797556350 | 32150 | 32150 | 32200 | 32150 | 508 |
| 485 | 20230705 | 112000 | 3781223100 | 32150 | 32150 | 32200 | 32150 | 382 |
| 486 | 20230705 | 111900 | 3768941650 | 32150 | 32150 | 32200 | 32150 | 552 |
| 487 | 20230705 | 111800 | 3751194600 | 32150 | 32150 | 32200 | 32150 | 120 |
| 488 | 20230705 | 111700 | 3747335550 | 32150 | 32200 | 32200 | 32150 | 379 |
| 489 | 20230705 | 111600 | 3735149450 | 32150 | 32150 | 32200 | 32150 | 146 |
| 490 | 20230705 | 111500 | 3730454250 | 32150 | 32150 | 32200 | 32150 | 501 |
| 491 | 20230705 | 111400 | 3714346850 | 32150 | 32150 | 32200 | 32100 | 274 |
| 492 | 20230705 | 111300 | 3705541500 | 32150 | 32100 | 32150 | 32100 | 754 |
| 493 | 20230705 | 111200 | 3681311750 | 32100 | 32100 | 32150 | 32100 | 394 |
| 494 | 20230705 | 111100 | 3668662900 | 32100 | 32100 | 32150 | 32100 | 299 |
| 495 | 20230705 | 111000 | 3659063600 | 32100 | 32100 | 32100 | 32050 | 380 |
| 496 | 20230705 | 110900 | 3646874900 | 32100 | 32100 | 32100 | 32050 | 314 |
| 497 | 20230705 | 110800 | 3636804550 | 32050 | 32100 | 32150 | 32050 | 419 |
| 498 | 20230705 | 110700 | 3623354700 | 32100 | 32100 | 32100 | 32100 | 348 |
| 499 | 20230705 | 110600 | 3612183900 | 32100 | 32050 | 32150 | 32050 | 394 |
| 500 | 20230705 | 110500 | 3599538100 | 32100 | 32050 | 32100 | 32050 | 560 |
| 501 | 20230705 | 110400 | 3581589950 | 32050 | 32050 | 32100 | 32000 | 4964 |
| 502 | 20230705 | 110300 | 3422681150 | 32050 | 32050 | 32100 | 32050 | 134 |
| 503 | 20230705 | 110200 | 3418385050 | 32050 | 32050 | 32100 | 32050 | 554 |
| 504 | 20230705 | 110100 | 3400628400 | 32050 | 32050 | 32100 | 32000 | 269 |
| 505 | 20230705 | 110000 | 3392008050 | 32100 | 32050 | 32100 | 32000 | 1364 |
| 506 | 20230705 | 105900 | 3348298100 | 32050 | 32100 | 32100 | 32050 | 896 |
| 507 | 20230705 | 105800 | 3319581150 | 32100 | 32050 | 32100 | 32050 | 479 |
| 508 | 20230705 | 105700 | 3304227600 | 32100 | 32100 | 32100 | 32050 | 445 |
| 509 | 20230705 | 105600 | 3289964450 | 32050 | 32050 | 32100 | 32050 | 1247 |
| 510 | 20230705 | 105500 | 3249994450 | 32050 | 32050 | 32100 | 32050 | 799 |
| 511 | 20230705 | 105400 | 3224381350 | 32100 | 32050 | 32100 | 32050 | 706 |
| 512 | 20230705 | 105300 | 3201728400 | 32100 | 32050 | 32100 | 32050 | 971 |
| 513 | 20230705 | 105200 | 3170606050 | 32050 | 32100 | 32100 | 32050 | 465 |
| 514 | 20230705 | 105100 | 3155702500 | 32050 | 32100 | 32100 | 32050 | 700 |
| 515 | 20230705 | 105000 | 3133256300 | 32050 | 32050 | 32100 | 32050 | 431 |
| 516 | 20230705 | 104900 | 3119442500 | 32050 | 32100 | 32100 | 32050 | 95 |
| 517 | 20230705 | 104800 | 3116396050 | 32100 | 32100 | 32100 | 32050 | 486 |
| 518 | 20230705 | 104700 | 3100817200 | 32100 | 32050 | 32100 | 32050 | 882 |
| 519 | 20230705 | 104600 | 3072548950 | 32050 | 32100 | 32100 | 32050 | 409 |
| 520 | 20230705 | 104500 | 3059436650 | 32050 | 32100 | 32150 | 32050 | 1144 |
| 521 | 20230705 | 104400 | 3022715500 | 32100 | 32150 | 32150 | 32100 | 151 |
| 522 | 20230705 | 104300 | 3017867650 | 32100 | 32100 | 32150 | 32100 | 1415 |
| 523 | 20230705 | 104200 | 2972444450 | 32100 | 32100 | 32150 | 32100 | 452 |
| 524 | 20230705 | 104100 | 2957934550 | 32150 | 32100 | 32150 | 32100 | 570 |
| 525 | 20230705 | 104000 | 2939634750 | 32100 | 32100 | 32150 | 32100 | 836 |
| 526 | 20230705 | 103900 | 2912799000 | 32150 | 32150 | 32150 | 32100 | 948 |
| 527 | 20230705 | 103800 | 2882365400 | 32100 | 32150 | 32150 | 32100 | 282 |
| 528 | 20230705 | 103700 | 2873311950 | 32100 | 32100 | 32150 | 32100 | 721 |
| 529 | 20230705 | 103600 | 2850150200 | 32100 | 32100 | 32150 | 32100 | 382 |
| 530 | 20230705 | 103500 | 2837886450 | 32100 | 32150 | 32200 | 32100 | 1908 |
| 531 | 20230705 | 103400 | 2776555750 | 32150 | 32150 | 32200 | 32150 | 532 |
| 532 | 20230705 | 103300 | 2759451850 | 32150 | 32150 | 32200 | 32150 | 368 |
| 533 | 20230705 | 103200 | 2747617400 | 32150 | 32150 | 32200 | 32150 | 301 |
| 534 | 20230705 | 103100 | 2737940150 | 32200 | 32150 | 32200 | 32150 | 467 |
| 535 | 20230705 | 103000 | 2722923900 | 32150 | 32150 | 32200 | 32150 | 311 |
| 536 | 20230705 | 102900 | 2712925200 | 32200 | 32150 | 32200 | 32150 | 267 |
| 537 | 20230705 | 102800 | 2704338750 | 32200 | 32150 | 32200 | 32150 | 442 |
| 538 | 20230705 | 102700 | 2690126800 | 32150 | 32150 | 32200 | 32150 | 515 |
| 539 | 20230705 | 102600 | 2673569500 | 32150 | 32150 | 32200 | 32150 | 270 |
| 540 | 20230705 | 102500 | 2664887750 | 32150 | 32150 | 32200 | 32150 | 275 |
| 541 | 20230705 | 102400 | 2656046450 | 32150 | 32150 | 32200 | 32150 | 669 |
| 542 | 20230705 | 102300 | 2634537950 | 32150 | 32150 | 32200 | 32150 | 215 |
| 543 | 20230705 | 102200 | 2627622600 | 32150 | 32150 | 32200 | 32150 | 630 |
| 544 | 20230705 | 102100 | 2607365300 | 32150 | 32200 | 32200 | 32150 | 553 |
| 545 | 20230705 | 102000 | 2589577400 | 32150 | 32150 | 32200 | 32150 | 297 |
| 546 | 20230705 | 101900 | 2580028600 | 32200 | 32200 | 32200 | 32150 | 152 |
| 547 | 20230705 | 101800 | 2575141450 | 32150 | 32150 | 32200 | 32150 | 261 |
| 548 | 20230705 | 101700 | 2566749300 | 32150 | 32150 | 32300 | 32150 | 1226 |
| 549 | 20230705 | 101600 | 2527238250 | 32150 | 32150 | 32200 | 32150 | 1292 |
| 550 | 20230705 | 101500 | 2485648450 | 32200 | 32200 | 32200 | 32150 | 217 |
| 551 | 20230705 | 101400 | 2478670550 | 32150 | 32150 | 32200 | 32150 | 524 |
| 552 | 20230705 | 101300 | 2461821000 | 32200 | 32150 | 32200 | 32150 | 578 |
| 553 | 20230705 | 101200 | 2443216350 | 32150 | 32200 | 32250 | 32150 | 831 |
| 554 | 20230705 | 101100 | 2416470750 | 32150 | 32150 | 32200 | 32150 | 400 |
| 555 | 20230705 | 101000 | 2403608450 | 32200 | 32200 | 32250 | 32150 | 1082 |
| 556 | 20230705 | 100900 | 2368774800 | 32150 | 32200 | 32250 | 32150 | 1075 |
| 557 | 20230705 | 100800 | 2334173100 | 32200 | 32150 | 32250 | 32150 | 1617 |
| 558 | 20230705 | 100700 | 2282108400 | 32150 | 32150 | 32200 | 32150 | 438 |
| 559 | 20230705 | 100600 | 2268026650 | 32200 | 32200 | 32200 | 32150 | 221 |
| 560 | 20230705 | 100500 | 2260920250 | 32150 | 32200 | 32200 | 32150 | 314 |
| 561 | 20230705 | 100400 | 2250813700 | 32200 | 32250 | 32250 | 32200 | 527 |
| 562 | 20230705 | 100300 | 2233838550 | 32200 | 32250 | 32250 | 32200 | 378 |
| 563 | 20230705 | 100200 | 2221665600 | 32250 | 32200 | 32250 | 32150 | 586 |
| 564 | 20230705 | 100100 | 2202803100 | 32150 | 32200 | 32200 | 32150 | 638 |
| 565 | 20230705 | 100000 | 2182270550 | 32150 | 32200 | 32250 | 32150 | 679 |
| 566 | 20230705 | 095900 | 2160427950 | 32200 | 32200 | 32250 | 32150 | 2378 |
| 567 | 20230705 | 095800 | 2083860950 | 32150 | 32150 | 32200 | 32150 | 631 |
| 568 | 20230705 | 095700 | 2063556800 | 32150 | 32150 | 32200 | 32150 | 637 |
| 569 | 20230705 | 095600 | 2043074300 | 32150 | 32200 | 32200 | 32150 | 341 |
| 570 | 20230705 | 095500 | 2032102550 | 32200 | 32200 | 32250 | 32200 | 350 |
| 571 | 20230705 | 095400 | 2020832100 | 32200 | 32200 | 32250 | 32200 | 304 |
| 572 | 20230705 | 095300 | 2011043150 | 32200 | 32200 | 32200 | 32150 | 730 |
| 573 | 20230705 | 095200 | 1987539700 | 32200 | 32100 | 32200 | 32100 | 4631 |
| 574 | 20230705 | 095100 | 1838824400 | 32150 | 32150 | 32150 | 32100 | 450 |
| 575 | 20230705 | 095000 | 1824358500 | 32150 | 32150 | 32200 | 32150 | 2058 |
| 576 | 20230705 | 094900 | 1758184850 | 32200 | 32200 | 32200 | 32150 | 640 |
| 577 | 20230705 | 094800 | 1737580200 | 32200 | 32200 | 32200 | 32150 | 143 |
| 578 | 20230705 | 094700 | 1732980750 | 32150 | 32150 | 32200 | 32150 | 790 |
| 579 | 20230705 | 094600 | 1707562750 | 32150 | 32150 | 32200 | 32150 | 624 |
| 580 | 20230705 | 094500 | 1687480250 | 32150 | 32150 | 32200 | 32100 | 513 |
| 581 | 20230705 | 094400 | 1670989000 | 32150 | 32100 | 32200 | 32100 | 724 |
| 582 | 20230705 | 094300 | 1647713800 | 32100 | 32100 | 32150 | 32100 | 2197 |
| 583 | 20230705 | 094200 | 1577086700 | 32150 | 32200 | 32200 | 32100 | 1730 |
| 584 | 20230705 | 094100 | 1521466600 | 32200 | 32150 | 32200 | 32150 | 1208 |
| 585 | 20230705 | 094000 | 1482573800 | 32200 | 32150 | 32200 | 32150 | 869 |
| 586 | 20230705 | 093900 | 1454634050 | 32200 | 32150 | 32200 | 32150 | 341 |
| 587 | 20230705 | 093800 | 1443668650 | 32150 | 32200 | 32200 | 32150 | 1263 |
| 588 | 20230705 | 093700 | 1403053900 | 32200 | 32150 | 32200 | 32150 | 756 |
| 589 | 20230705 | 093600 | 1378724900 | 32150 | 32200 | 32200 | 32150 | 3053 |
| 590 | 20230705 | 093500 | 1280439350 | 32200 | 32250 | 32300 | 32150 | 5399 |
| 591 | 20230705 | 093400 | 1106498100 | 32250 | 32350 | 32350 | 32250 | 2326 |
| 592 | 20230705 | 093300 | 1031388350 | 32350 | 32400 | 32400 | 32300 | 2853 |
| 593 | 20230705 | 093200 | 939103500 | 32400 | 32400 | 32400 | 32350 | 319 |
| 594 | 20230705 | 093100 | 928773900 | 32400 | 32400 | 32400 | 32350 | 195 |
| 595 | 20230705 | 093000 | 922463000 | 32400 | 32350 | 32400 | 32350 | 393 |
| 596 | 20230705 | 092900 | 909743500 | 32400 | 32350 | 32400 | 32350 | 595 |
| 597 | 20230705 | 092800 | 890489900 | 32350 | 32350 | 32350 | 32300 | 1534 |
| 598 | 20230705 | 092700 | 840873650 | 32300 | 32400 | 32400 | 32300 | 3715 |
| 599 | 20230705 | 092600 | 720633200 | 32400 | 32450 | 32450 | 32400 | 506 |
| 600 | 20230705 | 092500 | 704233500 | 32450 | 32450 | 32450 | 32400 | 809 |
| 601 | 20230705 | 092400 | 678005750 | 32450 | 32500 | 32500 | 32400 | 2689 |
| 602 | 20230705 | 092300 | 590754050 | 32500 | 32550 | 32600 | 32500 | 4096 |
| 603 | 20230705 | 092200 | 457499450 | 32550 | 32600 | 32600 | 32550 | 418 |
| 604 | 20230705 | 092100 | 443877150 | 32600 | 32650 | 32650 | 32600 | 2301 |
| 605 | 20230705 | 092000 | 368864450 | 32650 | 32600 | 32650 | 32550 | 1039 |
| 606 | 20230705 | 091900 | 334990050 | 32600 | 32600 | 32600 | 32550 | 273 |
| 607 | 20230705 | 091800 | 326097950 | 32600 | 32650 | 32650 | 32550 | 1598 |
| 608 | 20230705 | 091700 | 273995400 | 32650 | 32700 | 32700 | 32650 | 87 |
| 609 | 20230705 | 091600 | 271154400 | 32700 | 32650 | 32700 | 32650 | 154 |
| 610 | 20230705 | 091500 | 266125800 | 32700 | 32700 | 32700 | 32650 | 72 |
| 611 | 20230705 | 091400 | 263772550 | 32700 | 32700 | 32700 | 32650 | 765 |
| 612 | 20230705 | 091300 | 238795100 | 32700 | 32700 | 32750 | 32700 | 56 |
| 613 | 20230705 | 091200 | 236963850 | 32700 | 32700 | 32700 | 32650 | 249 |
| 614 | 20230705 | 091100 | 228829950 | 32700 | 32700 | 32700 | 32650 | 2017 |
| 615 | 20230705 | 091000 | 162928700 | 32700 | 32800 | 32800 | 32700 | 1166 |
| 616 | 20230705 | 090900 | 124712650 | 32800 | 32900 | 32900 | 32800 | 137 |
| 617 | 20230705 | 090800 | 120212450 | 32850 | 32850 | 32900 | 32850 | 420 |
| 618 | 20230705 | 090700 | 106414800 | 32850 | 32800 | 32850 | 32800 | 635 |
| 619 | 20230705 | 090600 | 85562800 | 32800 | 32850 | 32900 | 32800 | 161 |
| 620 | 20230705 | 090500 | 80273800 | 32850 | 32800 | 32850 | 32800 | 298 |
| 621 | 20230705 | 090400 | 70489550 | 32800 | 32800 | 32850 | 32800 | 204 |
| 622 | 20230705 | 090300 | 63796900 | 32800 | 32850 | 32850 | 32800 | 409 |
| 623 | 20230705 | 090200 | 50373850 | 32850 | 32800 | 32850 | 32800 | 235 |
| 624 | 20230705 | 090100 | 42664350 | 32700 | 32700 | 32700 | 32700 | 41 |
| 625 | 20230705 | 090000 | 41323650 | 32800 | 32700 | 32800 | 32700 | 1263 |