34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 192700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 4894 |
| 3 | 20230704 | 192600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 4 | 20230704 | 192500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 5 | 20230704 | 192400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 6 | 20230704 | 192300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 7 | 20230704 | 192200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 8 | 20230704 | 192100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 9 | 20230704 | 192000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 10 | 20230704 | 191900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 11 | 20230704 | 191800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 12 | 20230704 | 191700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 13 | 20230704 | 191600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 14 | 20230704 | 191500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 15 | 20230704 | 191400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 16 | 20230704 | 191300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 17 | 20230704 | 191200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 18 | 20230704 | 191100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 19 | 20230704 | 191000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 20 | 20230704 | 190900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 21 | 20230704 | 190800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 22 | 20230704 | 190700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 23 | 20230704 | 190600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 24 | 20230704 | 190500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 25 | 20230704 | 190400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 26 | 20230704 | 190300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 27 | 20230704 | 190200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 28 | 20230704 | 190100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 29 | 20230704 | 190000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 30 | 20230704 | 185900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 31 | 20230704 | 185800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 32 | 20230704 | 185700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 4894 |
| 33 | 20230704 | 185600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 34 | 20230704 | 185500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 35 | 20230704 | 185400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 36 | 20230704 | 185300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 37 | 20230704 | 185200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 38 | 20230704 | 185100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 39 | 20230704 | 185000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 40 | 20230704 | 184900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 41 | 20230704 | 184800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 42 | 20230704 | 184700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 43 | 20230704 | 184600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 44 | 20230704 | 184500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 45 | 20230704 | 184400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 46 | 20230704 | 184300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 47 | 20230704 | 184200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 48 | 20230704 | 184100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 49 | 20230704 | 184000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 50 | 20230704 | 183900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 51 | 20230704 | 183800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 52 | 20230704 | 183700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 53 | 20230704 | 183600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 54 | 20230704 | 183500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 55 | 20230704 | 183400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 56 | 20230704 | 183300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 57 | 20230704 | 183200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 58 | 20230704 | 183100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 59 | 20230704 | 183000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 60 | 20230704 | 182900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 61 | 20230704 | 182800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 62 | 20230704 | 182700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 4894 |
| 63 | 20230704 | 182600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 64 | 20230704 | 182500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 65 | 20230704 | 182400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 66 | 20230704 | 182300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 67 | 20230704 | 182200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 68 | 20230704 | 182100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 69 | 20230704 | 182000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 70 | 20230704 | 181900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 71 | 20230704 | 181800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 72 | 20230704 | 181700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 73 | 20230704 | 181600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 74 | 20230704 | 181500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 75 | 20230704 | 181400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 76 | 20230704 | 181300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 77 | 20230704 | 181200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 78 | 20230704 | 181100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 79 | 20230704 | 181000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 80 | 20230704 | 180900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 81 | 20230704 | 180800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 82 | 20230704 | 180700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 83 | 20230704 | 180600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 84 | 20230704 | 180500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 85 | 20230704 | 180400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 86 | 20230704 | 180300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 87 | 20230704 | 180200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 88 | 20230704 | 180100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 89 | 20230704 | 180000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 90 | 20230704 | 175900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 91 | 20230704 | 175800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 92 | 20230704 | 175700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 4894 |
| 93 | 20230704 | 175600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 94 | 20230704 | 175500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 95 | 20230704 | 175400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 96 | 20230704 | 175300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 97 | 20230704 | 175200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 98 | 20230704 | 175100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 99 | 20230704 | 175000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 100 | 20230704 | 174900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 101 | 20230704 | 174800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 102 | 20230704 | 174700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 103 | 20230704 | 174600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 104 | 20230704 | 174500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 105 | 20230704 | 174400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 106 | 20230704 | 174300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 107 | 20230704 | 174200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 108 | 20230704 | 174100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 109 | 20230704 | 174000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 110 | 20230704 | 173900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 111 | 20230704 | 173800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 112 | 20230704 | 173700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 113 | 20230704 | 173600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 114 | 20230704 | 173500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 115 | 20230704 | 173400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 116 | 20230704 | 173300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 117 | 20230704 | 173200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 118 | 20230704 | 173100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 119 | 20230704 | 173000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 120 | 20230704 | 172900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 121 | 20230704 | 172800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 122 | 20230704 | 172700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 4894 |
| 123 | 20230704 | 172600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 124 | 20230704 | 172500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 125 | 20230704 | 172400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 126 | 20230704 | 172300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 127 | 20230704 | 172200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 128 | 20230704 | 172100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 129 | 20230704 | 172000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 130 | 20230704 | 171900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 131 | 20230704 | 171800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 132 | 20230704 | 171700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 133 | 20230704 | 171600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 134 | 20230704 | 171500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 135 | 20230704 | 171400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 136 | 20230704 | 171300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 137 | 20230704 | 171200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 138 | 20230704 | 171100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 139 | 20230704 | 171000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 140 | 20230704 | 170900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 141 | 20230704 | 170800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 142 | 20230704 | 170700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 143 | 20230704 | 170600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 144 | 20230704 | 170500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 145 | 20230704 | 170400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 146 | 20230704 | 170300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 147 | 20230704 | 170200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 148 | 20230704 | 170100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 149 | 20230704 | 170000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 150 | 20230704 | 165900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 151 | 20230704 | 165800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 152 | 20230704 | 165700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 4894 |
| 153 | 20230704 | 165600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 154 | 20230704 | 165500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 155 | 20230704 | 165400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 156 | 20230704 | 165300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 157 | 20230704 | 165200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 158 | 20230704 | 165100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 159 | 20230704 | 165000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 160 | 20230704 | 164900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 161 | 20230704 | 164800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 162 | 20230704 | 164700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 163 | 20230704 | 164600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 164 | 20230704 | 164500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 165 | 20230704 | 164400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 166 | 20230704 | 164300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 167 | 20230704 | 164200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 168 | 20230704 | 164100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 169 | 20230704 | 164000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 170 | 20230704 | 163900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 171 | 20230704 | 163800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 172 | 20230704 | 163700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 173 | 20230704 | 163600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 174 | 20230704 | 163500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 175 | 20230704 | 163400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 176 | 20230704 | 163300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 177 | 20230704 | 163200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 178 | 20230704 | 163100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 179 | 20230704 | 163000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 180 | 20230704 | 162900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 181 | 20230704 | 162800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 182 | 20230704 | 162700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 4894 |
| 183 | 20230704 | 162600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 184 | 20230704 | 162500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 185 | 20230704 | 162400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 186 | 20230704 | 162300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 187 | 20230704 | 162200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 188 | 20230704 | 162100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 189 | 20230704 | 162000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 190 | 20230704 | 161900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 191 | 20230704 | 161800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 192 | 20230704 | 161700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 193 | 20230704 | 161600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 194 | 20230704 | 161500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 195 | 20230704 | 161400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 196 | 20230704 | 161300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 197 | 20230704 | 161200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 198 | 20230704 | 161100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 199 | 20230704 | 161000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 200 | 20230704 | 160900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 201 | 20230704 | 160800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 202 | 20230704 | 160700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20230704 | 160600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 204 | 20230704 | 160500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 205 | 20230704 | 160400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 206 | 20230704 | 160300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 207 | 20230704 | 160200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 208 | 20230704 | 160100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 209 | 20230704 | 160000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 210 | 20230704 | 155900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 211 | 20230704 | 155800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 212 | 20230704 | 155700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 4894 |
| 213 | 20230704 | 155600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 214 | 20230704 | 155500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 215 | 20230704 | 155400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 216 | 20230704 | 155300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 217 | 20230704 | 155200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 218 | 20230704 | 155100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 219 | 20230704 | 155000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 220 | 20230704 | 154900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 221 | 20230704 | 154800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 222 | 20230704 | 154700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 223 | 20230704 | 154600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 224 | 20230704 | 154500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 225 | 20230704 | 154400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 226 | 20230704 | 154300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 227 | 20230704 | 154200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 228 | 20230704 | 154100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 229 | 20230704 | 154000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 230 | 20230704 | 153900 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 231 | 20230704 | 153800 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 232 | 20230704 | 153700 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 233 | 20230704 | 153600 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 234 | 20230704 | 153500 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 235 | 20230704 | 153400 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 236 | 20230704 | 153300 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 237 | 20230704 | 153200 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 238 | 20230704 | 153100 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 239 | 20230704 | 153000 | 12322585350 | 33500 | 33500 | 33500 | 33500 | 4894 |
| 240 | 20230704 | 152900 | 12158636350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 241 | 20230704 | 152800 | 12158636350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 242 | 20230704 | 152700 | 12158636350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 243 | 20230704 | 152600 | 12158636350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 244 | 20230704 | 152500 | 12158636350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 245 | 20230704 | 152400 | 12158636350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 246 | 20230704 | 152300 | 12158636350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 247 | 20230704 | 152200 | 12158636350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 248 | 20230704 | 152100 | 12158636350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 249 | 20230704 | 152000 | 12158636350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 250 | 20230704 | 151900 | 12158636350 | 33550 | 33600 | 33650 | 33550 | 1174 |
| 251 | 20230704 | 151800 | 12119181150 | 33650 | 33650 | 33650 | 33600 | 113 |
| 252 | 20230704 | 151700 | 12115381450 | 33600 | 33600 | 33700 | 33600 | 368 |
| 253 | 20230704 | 151600 | 12102995850 | 33600 | 33650 | 33700 | 33600 | 577 |
| 254 | 20230704 | 151500 | 12083603450 | 33700 | 33650 | 33700 | 33600 | 234 |
| 255 | 20230704 | 151400 | 12075729150 | 33700 | 33650 | 33700 | 33600 | 640 |
| 256 | 20230704 | 151300 | 12054180300 | 33750 | 33650 | 33750 | 33600 | 308 |
| 257 | 20230704 | 151200 | 12043802000 | 33650 | 33550 | 33700 | 33550 | 663 |
| 258 | 20230704 | 151100 | 12021517200 | 33600 | 33600 | 33600 | 33550 | 61 |
| 259 | 20230704 | 151000 | 12019468800 | 33550 | 33550 | 33750 | 33550 | 867 |
| 260 | 20230704 | 150900 | 11990260350 | 33550 | 33600 | 33800 | 33550 | 980 |
| 261 | 20230704 | 150800 | 11957238550 | 33700 | 33600 | 33700 | 33550 | 473 |
| 262 | 20230704 | 150700 | 11941346450 | 33650 | 33650 | 33750 | 33600 | 1868 |
| 263 | 20230704 | 150600 | 11878471350 | 33600 | 33600 | 33900 | 33600 | 1180 |
| 264 | 20230704 | 150500 | 11838642800 | 33600 | 33750 | 33750 | 33600 | 1591 |
| 265 | 20230704 | 150400 | 11785054750 | 33750 | 33750 | 33800 | 33700 | 263 |
| 266 | 20230704 | 150300 | 11776179200 | 33750 | 33750 | 33850 | 33700 | 1141 |
| 267 | 20230704 | 150200 | 11737578650 | 33750 | 33750 | 33900 | 33750 | 2521 |
| 268 | 20230704 | 150100 | 11652266300 | 33800 | 33800 | 33900 | 33750 | 382 |
| 269 | 20230704 | 150000 | 11639348750 | 33950 | 33700 | 33950 | 33700 | 1764 |
| 270 | 20230704 | 145900 | 11579541700 | 33750 | 33750 | 33800 | 33700 | 470 |
| 271 | 20230704 | 145800 | 11563673400 | 33700 | 33700 | 33950 | 33700 | 2342 |
| 272 | 20230704 | 145700 | 11484406850 | 33600 | 33650 | 33800 | 33600 | 3170 |
| 273 | 20230704 | 145600 | 11377348100 | 33700 | 33700 | 33700 | 33600 | 550 |
| 274 | 20230704 | 145500 | 11358839600 | 33700 | 33600 | 33750 | 33600 | 277 |
| 275 | 20230704 | 145400 | 11349507100 | 33800 | 33700 | 33850 | 33550 | 872 |
| 276 | 20230704 | 145300 | 11320099200 | 33650 | 33550 | 33650 | 33450 | 561 |
| 277 | 20230704 | 145200 | 11301251500 | 33600 | 33700 | 33700 | 33450 | 345 |
| 278 | 20230704 | 145100 | 11289675900 | 33700 | 33600 | 33750 | 33400 | 971 |
| 279 | 20230704 | 145000 | 11257005000 | 33400 | 33550 | 33650 | 33400 | 3162 |
| 280 | 20230704 | 144900 | 11151188900 | 33550 | 33550 | 33600 | 33500 | 532 |
| 281 | 20230704 | 144800 | 11133324400 | 33600 | 33650 | 33900 | 33600 | 1033 |
| 282 | 20230704 | 144700 | 11098438950 | 33600 | 33600 | 33650 | 33600 | 178 |
| 283 | 20230704 | 144600 | 11092455950 | 33500 | 33550 | 33650 | 33500 | 223 |
| 284 | 20230704 | 144500 | 11084968400 | 33550 | 33650 | 33750 | 33550 | 2282 |
| 285 | 20230704 | 144400 | 11008195450 | 33650 | 33700 | 33700 | 33600 | 577 |
| 286 | 20230704 | 144300 | 10988759950 | 33700 | 33800 | 33800 | 33600 | 156 |
| 287 | 20230704 | 144200 | 10983499400 | 33800 | 33600 | 33800 | 33500 | 1582 |
| 288 | 20230704 | 144100 | 10930273300 | 33600 | 33650 | 33700 | 33550 | 1782 |
| 289 | 20230704 | 144000 | 10870347400 | 33650 | 33700 | 33750 | 33650 | 752 |
| 290 | 20230704 | 143900 | 10844994450 | 33700 | 33750 | 33800 | 33600 | 1224 |
| 291 | 20230704 | 143800 | 10803679600 | 33750 | 33700 | 33750 | 33600 | 765 |
| 292 | 20230704 | 143700 | 10777877200 | 33700 | 33600 | 33700 | 33600 | 1032 |
| 293 | 20230704 | 143600 | 10743127500 | 33600 | 33500 | 33600 | 33500 | 1981 |
| 294 | 20230704 | 143500 | 10676592550 | 33450 | 33450 | 33550 | 33450 | 2122 |
| 295 | 20230704 | 143400 | 10605573800 | 33450 | 33450 | 33450 | 33450 | 770 |
| 296 | 20230704 | 143300 | 10579817300 | 33450 | 33350 | 33450 | 33350 | 2094 |
| 297 | 20230704 | 143200 | 10509866850 | 33350 | 33350 | 33350 | 33300 | 47 |
| 298 | 20230704 | 143100 | 10508299700 | 33350 | 33400 | 33400 | 33350 | 266 |
| 299 | 20230704 | 143000 | 10499425350 | 33350 | 33350 | 33450 | 33350 | 1110 |
| 300 | 20230704 | 142900 | 10462345850 | 33300 | 33350 | 33400 | 33300 | 35 |
| 301 | 20230704 | 142800 | 10461177550 | 33400 | 33350 | 33400 | 33250 | 399 |
| 302 | 20230704 | 142700 | 10447881150 | 33350 | 33350 | 33450 | 33300 | 853 |
| 303 | 20230704 | 142600 | 10419377600 | 33300 | 33350 | 33350 | 33300 | 161 |
| 304 | 20230704 | 142500 | 10414014650 | 33350 | 33350 | 33350 | 33250 | 75 |
| 305 | 20230704 | 142400 | 10411516050 | 33350 | 33300 | 33450 | 33300 | 1133 |
| 306 | 20230704 | 142300 | 10373673400 | 33350 | 33400 | 33450 | 33150 | 2971 |
| 307 | 20230704 | 142200 | 10275005450 | 33400 | 33400 | 33450 | 33400 | 275 |
| 308 | 20230704 | 142100 | 10265818950 | 33450 | 33300 | 33450 | 33300 | 1006 |
| 309 | 20230704 | 142000 | 10232221550 | 33300 | 33400 | 33400 | 33300 | 122 |
| 310 | 20230704 | 141900 | 10228155050 | 33400 | 33450 | 33450 | 33400 | 254 |
| 311 | 20230704 | 141800 | 10219671250 | 33400 | 33300 | 33450 | 33250 | 955 |
| 312 | 20230704 | 141700 | 10187801500 | 33250 | 33250 | 33300 | 33250 | 155 |
| 313 | 20230704 | 141600 | 10182646550 | 33250 | 33300 | 33300 | 33250 | 90 |
| 314 | 20230704 | 141500 | 10179650900 | 33300 | 33400 | 33450 | 33200 | 1684 |
| 315 | 20230704 | 141400 | 10123428200 | 33400 | 33400 | 33450 | 33400 | 556 |
| 316 | 20230704 | 141300 | 10104847900 | 33450 | 33400 | 33450 | 33400 | 675 |
| 317 | 20230704 | 141200 | 10082294850 | 33400 | 33250 | 33400 | 33250 | 1126 |
| 318 | 20230704 | 141100 | 10044740950 | 33300 | 33250 | 33300 | 33250 | 49 |
| 319 | 20230704 | 141000 | 10043110400 | 33300 | 33300 | 33300 | 33250 | 287 |
| 320 | 20230704 | 140900 | 10033555200 | 33300 | 33300 | 33350 | 33300 | 342 |
| 321 | 20230704 | 140800 | 10022164100 | 33350 | 33350 | 33400 | 33350 | 81 |
| 322 | 20230704 | 140700 | 10019462700 | 33350 | 33350 | 33400 | 33300 | 1199 |
| 323 | 20230704 | 140600 | 9979447100 | 33350 | 33350 | 33400 | 33350 | 135 |
| 324 | 20230704 | 140500 | 9974938550 | 33400 | 33300 | 33400 | 33300 | 620 |
| 325 | 20230704 | 140400 | 9954265250 | 33300 | 33250 | 33300 | 33250 | 654 |
| 326 | 20230704 | 140300 | 9932514300 | 33200 | 33200 | 33200 | 33200 | 341 |
| 327 | 20230704 | 140200 | 9921193100 | 33200 | 33200 | 33200 | 33200 | 72 |
| 328 | 20230704 | 140100 | 9918802700 | 33200 | 33150 | 33200 | 33150 | 85 |
| 329 | 20230704 | 140000 | 9915983050 | 33200 | 33150 | 33200 | 33100 | 609 |
| 330 | 20230704 | 135900 | 9895798100 | 33150 | 33150 | 33200 | 33150 | 64 |
| 331 | 20230704 | 135800 | 9893675900 | 33150 | 33150 | 33200 | 33150 | 513 |
| 332 | 20230704 | 135700 | 9876656100 | 33250 | 33250 | 33250 | 33200 | 62 |
| 333 | 20230704 | 135600 | 9874596150 | 33250 | 33200 | 33300 | 33200 | 320 |
| 334 | 20230704 | 135500 | 9863951650 | 33150 | 33250 | 33250 | 33100 | 300 |
| 335 | 20230704 | 135400 | 9853989850 | 33250 | 33250 | 33300 | 33250 | 338 |
| 336 | 20230704 | 135300 | 9842749800 | 33250 | 33250 | 33250 | 33200 | 53 |
| 337 | 20230704 | 135200 | 9840989050 | 33250 | 33250 | 33250 | 33200 | 424 |
| 338 | 20230704 | 135100 | 9826896050 | 33250 | 33150 | 33250 | 33150 | 438 |
| 339 | 20230704 | 135000 | 9812353550 | 33100 | 33100 | 33200 | 33100 | 374 |
| 340 | 20230704 | 134900 | 9799972050 | 33100 | 33150 | 33200 | 33050 | 1066 |
| 341 | 20230704 | 134800 | 9764701150 | 33150 | 33150 | 33200 | 33150 | 667 |
| 342 | 20230704 | 134700 | 9742588800 | 33150 | 33200 | 33200 | 33150 | 375 |
| 343 | 20230704 | 134600 | 9730139000 | 33200 | 33200 | 33200 | 33150 | 205 |
| 344 | 20230704 | 134500 | 9723339950 | 33200 | 33150 | 33200 | 33150 | 390 |
| 345 | 20230704 | 134400 | 9710396450 | 33150 | 33100 | 33150 | 33100 | 545 |
| 346 | 20230704 | 134300 | 9692343900 | 33100 | 33000 | 33100 | 33000 | 46 |
| 347 | 20230704 | 134200 | 9690823300 | 33000 | 33100 | 33100 | 33000 | 185 |
| 348 | 20230704 | 134100 | 9684711700 | 33100 | 32950 | 33100 | 32950 | 697 |
| 349 | 20230704 | 134000 | 9661675400 | 32900 | 32950 | 32950 | 32900 | 110 |
| 350 | 20230704 | 133900 | 9658053400 | 32950 | 32950 | 32950 | 32950 | 98 |
| 351 | 20230704 | 133800 | 9654824300 | 32900 | 32950 | 32950 | 32900 | 23 |
| 352 | 20230704 | 133700 | 9654066500 | 32950 | 32950 | 32950 | 32950 | 163 |
| 353 | 20230704 | 133600 | 9648695650 | 32950 | 32950 | 32950 | 32950 | 513 |
| 354 | 20230704 | 133500 | 9631792300 | 32900 | 32950 | 33000 | 32900 | 336 |
| 355 | 20230704 | 133400 | 9620718100 | 32950 | 33000 | 33000 | 32950 | 477 |
| 356 | 20230704 | 133300 | 9605000400 | 33000 | 33000 | 33000 | 33000 | 45 |
| 357 | 20230704 | 133200 | 9603515400 | 33050 | 33050 | 33050 | 33000 | 36 |
| 358 | 20230704 | 133100 | 9602326000 | 33050 | 33000 | 33050 | 32950 | 228 |
| 359 | 20230704 | 133000 | 9594796900 | 32950 | 32850 | 32950 | 32850 | 955 |
| 360 | 20230704 | 132900 | 9563383250 | 32900 | 32850 | 32900 | 32850 | 77 |
| 361 | 20230704 | 132800 | 9560851950 | 32850 | 32900 | 32900 | 32850 | 312 |
| 362 | 20230704 | 132700 | 9550593450 | 32850 | 32900 | 32900 | 32850 | 338 |
| 363 | 20230704 | 132600 | 9539474750 | 32900 | 32900 | 32900 | 32900 | 366 |
| 364 | 20230704 | 132500 | 9527433350 | 32900 | 32900 | 32900 | 32900 | 154 |
| 365 | 20230704 | 132400 | 9522366750 | 32900 | 32900 | 32950 | 32850 | 819 |
| 366 | 20230704 | 132300 | 9495458850 | 32900 | 32900 | 32950 | 32850 | 226 |
| 367 | 20230704 | 132200 | 9488027800 | 32850 | 32900 | 32900 | 32850 | 154 |
| 368 | 20230704 | 132100 | 9482961250 | 32900 | 32900 | 32900 | 32850 | 47 |
| 369 | 20230704 | 132000 | 9481415000 | 32900 | 32900 | 32900 | 32850 | 195 |
| 370 | 20230704 | 131900 | 9475007400 | 32900 | 32900 | 32900 | 32900 | 20 |
| 371 | 20230704 | 131800 | 9474349400 | 32850 | 32850 | 32850 | 32850 | 1 |
| 372 | 20230704 | 131700 | 9474316550 | 32850 | 32900 | 32900 | 32850 | 432 |
| 373 | 20230704 | 131600 | 9460121700 | 32900 | 32850 | 32900 | 32850 | 5 |
| 374 | 20230704 | 131500 | 9459957300 | 32900 | 32850 | 32900 | 32850 | 291 |
| 375 | 20230704 | 131400 | 9450397900 | 32900 | 32900 | 32900 | 32800 | 225 |
| 376 | 20230704 | 131300 | 9443006600 | 32900 | 32900 | 32900 | 32900 | 41 |
| 377 | 20230704 | 131200 | 9441657700 | 32850 | 32900 | 32900 | 32850 | 745 |
| 378 | 20230704 | 131100 | 9417177500 | 32900 | 32850 | 32900 | 32850 | 80 |
| 379 | 20230704 | 131000 | 9414549400 | 32850 | 32800 | 32900 | 32800 | 997 |
| 380 | 20230704 | 130900 | 9381797450 | 32850 | 32900 | 32900 | 32850 | 3241 |
| 381 | 20230704 | 130800 | 9275248900 | 32950 | 33050 | 33050 | 32950 | 2058 |
| 382 | 20230704 | 130700 | 9207359800 | 33050 | 33050 | 33100 | 33000 | 39 |
| 383 | 20230704 | 130600 | 9206070600 | 33050 | 33050 | 33050 | 33050 | 110 |
| 384 | 20230704 | 130500 | 9202435100 | 33000 | 33100 | 33100 | 33000 | 419 |
| 385 | 20230704 | 130400 | 9188599850 | 33050 | 33150 | 33150 | 33050 | 153 |
| 386 | 20230704 | 130300 | 9183543100 | 33150 | 33150 | 33200 | 33050 | 379 |
| 387 | 20230704 | 130200 | 9171007250 | 33150 | 33100 | 33200 | 33050 | 198 |
| 388 | 20230704 | 130100 | 9164460650 | 33100 | 33150 | 33200 | 33100 | 2267 |
| 389 | 20230704 | 130000 | 9089364450 | 33150 | 33200 | 33200 | 33150 | 273 |
| 390 | 20230704 | 125900 | 9080308700 | 33250 | 33250 | 33250 | 33200 | 19 |
| 391 | 20230704 | 125800 | 9079677050 | 33250 | 33250 | 33250 | 33250 | 62 |
| 392 | 20230704 | 125700 | 9077615550 | 33300 | 33200 | 33300 | 33200 | 182 |
| 393 | 20230704 | 125600 | 9071569400 | 33200 | 33200 | 33200 | 33150 | 244 |
| 394 | 20230704 | 125500 | 9063468700 | 33200 | 33100 | 33200 | 33100 | 551 |
| 395 | 20230704 | 125400 | 9045184400 | 33100 | 33150 | 33150 | 33100 | 209 |
| 396 | 20230704 | 125300 | 9038256100 | 33150 | 33150 | 33200 | 33150 | 23 |
| 397 | 20230704 | 125200 | 9037493350 | 33150 | 33150 | 33200 | 33150 | 110 |
| 398 | 20230704 | 125100 | 9033844250 | 33150 | 33200 | 33200 | 33150 | 53 |
| 399 | 20230704 | 125000 | 9032086950 | 33200 | 33200 | 33200 | 33100 | 118 |
| 400 | 20230704 | 124900 | 9028173700 | 33200 | 33150 | 33200 | 33150 | 331 |
| 401 | 20230704 | 124800 | 9017200150 | 33200 | 33150 | 33200 | 33150 | 26 |
| 402 | 20230704 | 124700 | 9016337500 | 33150 | 33200 | 33250 | 33150 | 298 |
| 403 | 20230704 | 124600 | 9006451350 | 33250 | 33200 | 33250 | 33200 | 12 |
| 404 | 20230704 | 124500 | 9006052700 | 33200 | 33250 | 33250 | 33200 | 38 |
| 405 | 20230704 | 124400 | 9004790500 | 33250 | 33200 | 33250 | 33200 | 20 |
| 406 | 20230704 | 124300 | 9004125850 | 33250 | 33250 | 33300 | 33200 | 107 |
| 407 | 20230704 | 124200 | 9000568350 | 33300 | 33250 | 33300 | 33250 | 91 |
| 408 | 20230704 | 124100 | 8997538100 | 33200 | 33200 | 33200 | 33200 | 180 |
| 409 | 20230704 | 124000 | 8991562100 | 33200 | 33150 | 33200 | 33150 | 220 |
| 410 | 20230704 | 123900 | 8984258350 | 33150 | 33150 | 33150 | 33100 | 86 |
| 411 | 20230704 | 123800 | 8981407500 | 33050 | 33300 | 33300 | 33050 | 1498 |
| 412 | 20230704 | 123700 | 8931623000 | 33300 | 33150 | 33300 | 33150 | 83 |
| 413 | 20230704 | 123600 | 8928863650 | 33150 | 33050 | 33150 | 33000 | 2152 |
| 414 | 20230704 | 123500 | 8857651850 | 33050 | 33050 | 33050 | 33000 | 156 |
| 415 | 20230704 | 123400 | 8852497550 | 33050 | 33050 | 33050 | 33050 | 21 |
| 416 | 20230704 | 123300 | 8851803500 | 33050 | 33050 | 33050 | 33050 | 136 |
| 417 | 20230704 | 123200 | 8847308700 | 33050 | 33050 | 33050 | 33050 | 48 |
| 418 | 20230704 | 123100 | 8845722300 | 33050 | 33000 | 33050 | 32950 | 628 |
| 419 | 20230704 | 123000 | 8824999100 | 33000 | 33000 | 33000 | 32900 | 1440 |
| 420 | 20230704 | 122900 | 8777534100 | 33000 | 32950 | 33000 | 32950 | 14 |
| 421 | 20230704 | 122800 | 8777072350 | 33000 | 32950 | 33000 | 32950 | 573 |
| 422 | 20230704 | 122700 | 8758166350 | 33000 | 32950 | 33000 | 32900 | 1370 |
| 423 | 20230704 | 122600 | 8713036950 | 32950 | 32900 | 32950 | 32900 | 104 |
| 424 | 20230704 | 122500 | 8709612350 | 32950 | 32950 | 32950 | 32950 | 79 |
| 425 | 20230704 | 122400 | 8707009300 | 32950 | 32900 | 32950 | 32900 | 35 |
| 426 | 20230704 | 122300 | 8705856550 | 32900 | 32950 | 32950 | 32900 | 31 |
| 427 | 20230704 | 122200 | 8704835200 | 32900 | 32950 | 32950 | 32900 | 154 |
| 428 | 20230704 | 122100 | 8699768550 | 32950 | 32950 | 32950 | 32950 | 6 |
| 429 | 20230704 | 122000 | 8699570850 | 32950 | 32950 | 32950 | 32950 | 22 |
| 430 | 20230704 | 121900 | 8698845950 | 32950 | 32950 | 32950 | 32950 | 37 |
| 431 | 20230704 | 121800 | 8697626800 | 32950 | 32900 | 32950 | 32900 | 321 |
| 432 | 20230704 | 121700 | 8687065000 | 32900 | 32900 | 32900 | 32900 | 140 |
| 433 | 20230704 | 121600 | 8682459000 | 32900 | 32850 | 32950 | 32850 | 65 |
| 434 | 20230704 | 121500 | 8680320600 | 32850 | 32900 | 32950 | 32850 | 61 |
| 435 | 20230704 | 121400 | 8678315800 | 32950 | 32950 | 33000 | 32850 | 459 |
| 436 | 20230704 | 121300 | 8663224500 | 32950 | 32950 | 33000 | 32850 | 1781 |
| 437 | 20230704 | 121200 | 8604531600 | 32950 | 32950 | 32950 | 32800 | 511 |
| 438 | 20230704 | 121100 | 8587730150 | 32900 | 32900 | 32900 | 32900 | 2 |
| 439 | 20230704 | 121000 | 8587664350 | 32950 | 32850 | 32950 | 32850 | 487 |
| 440 | 20230704 | 120900 | 8571665400 | 32850 | 32950 | 32950 | 32800 | 721 |
| 441 | 20230704 | 120800 | 8547973800 | 32900 | 32900 | 32950 | 32900 | 193 |
| 442 | 20230704 | 120700 | 8541623100 | 32900 | 32900 | 32900 | 32900 | 7 |
| 443 | 20230704 | 120600 | 8541392800 | 32950 | 32950 | 32950 | 32950 | 72 |
| 444 | 20230704 | 120500 | 8539020400 | 32950 | 32950 | 32950 | 32950 | 38 |
| 445 | 20230704 | 120400 | 8537768300 | 32950 | 32950 | 32950 | 32950 | 3 |
| 446 | 20230704 | 120300 | 8537669450 | 32950 | 32950 | 32950 | 32950 | 16 |
| 447 | 20230704 | 120200 | 8537142250 | 32950 | 32950 | 32950 | 32900 | 60 |
| 448 | 20230704 | 120100 | 8535167550 | 32950 | 32950 | 32950 | 32950 | 19 |
| 449 | 20230704 | 120000 | 8534541500 | 32950 | 32950 | 32950 | 32950 | 16 |
| 450 | 20230704 | 115900 | 8534014300 | 32950 | 32900 | 32950 | 32900 | 41 |
| 451 | 20230704 | 115800 | 8532664800 | 32800 | 32950 | 33000 | 32800 | 1868 |
| 452 | 20230704 | 115700 | 8471270850 | 32950 | 33000 | 33000 | 32950 | 57 |
| 453 | 20230704 | 115600 | 8469392350 | 32950 | 33000 | 33000 | 32950 | 43 |
| 454 | 20230704 | 115500 | 8467974550 | 33000 | 32950 | 33000 | 32950 | 214 |
| 455 | 20230704 | 115400 | 8460915500 | 32950 | 32950 | 33000 | 32900 | 394 |
| 456 | 20230704 | 115300 | 8447942300 | 33000 | 33050 | 33050 | 32950 | 139 |
| 457 | 20230704 | 115200 | 8443357200 | 33050 | 33050 | 33100 | 33050 | 44 |
| 458 | 20230704 | 115100 | 8441902900 | 33100 | 33050 | 33100 | 32950 | 627 |
| 459 | 20230704 | 115000 | 8421218250 | 33100 | 33100 | 33100 | 33050 | 26 |
| 460 | 20230704 | 114900 | 8420357800 | 33100 | 33100 | 33100 | 33050 | 62 |
| 461 | 20230704 | 114800 | 8418305900 | 33100 | 33050 | 33100 | 33050 | 110 |
| 462 | 20230704 | 114700 | 8414669950 | 33100 | 33100 | 33100 | 33100 | 19 |
| 463 | 20230704 | 114600 | 8414041050 | 33050 | 33100 | 33100 | 33050 | 46 |
| 464 | 20230704 | 114500 | 8412520100 | 33100 | 33100 | 33100 | 33000 | 41 |
| 465 | 20230704 | 114400 | 8411165200 | 33050 | 33100 | 33100 | 33050 | 1260 |
| 466 | 20230704 | 114300 | 8369516350 | 33100 | 33100 | 33100 | 33100 | 36 |
| 467 | 20230704 | 114200 | 8368324750 | 33100 | 33050 | 33100 | 33050 | 637 |
| 468 | 20230704 | 114100 | 8347267800 | 33050 | 33050 | 33100 | 33050 | 65 |
| 469 | 20230704 | 114000 | 8345118800 | 33000 | 33100 | 33100 | 33000 | 357 |
| 470 | 20230704 | 113900 | 8333336400 | 33000 | 33100 | 33100 | 32950 | 76 |
| 471 | 20230704 | 113800 | 8330824850 | 32900 | 33100 | 33100 | 32900 | 2168 |
| 472 | 20230704 | 113700 | 8259286450 | 33100 | 33050 | 33100 | 33050 | 20 |
| 473 | 20230704 | 113600 | 8258625350 | 33100 | 33100 | 33100 | 33100 | 726 |
| 474 | 20230704 | 113500 | 8234594750 | 33100 | 33000 | 33100 | 32950 | 437 |
| 475 | 20230704 | 113400 | 8220183450 | 33000 | 33000 | 33050 | 33000 | 156 |
| 476 | 20230704 | 113300 | 8215028850 | 33050 | 32950 | 33050 | 32900 | 2266 |
| 477 | 20230704 | 113200 | 8140382700 | 32950 | 33000 | 33000 | 32900 | 21 |
| 478 | 20230704 | 113100 | 8139690800 | 33000 | 32900 | 33000 | 32900 | 344 |
| 479 | 20230704 | 113000 | 8128370000 | 32900 | 32850 | 32900 | 32850 | 952 |
| 480 | 20230704 | 112900 | 8097091600 | 32850 | 32800 | 32850 | 32800 | 323 |
| 481 | 20230704 | 112800 | 8086482350 | 32800 | 32850 | 32850 | 32800 | 908 |
| 482 | 20230704 | 112700 | 8056698800 | 32850 | 33050 | 33050 | 32850 | 3620 |
| 483 | 20230704 | 112600 | 7937590600 | 33050 | 33050 | 33050 | 33000 | 157 |
| 484 | 20230704 | 112500 | 7932406800 | 33000 | 33100 | 33100 | 33000 | 58 |
| 485 | 20230704 | 112400 | 7930489400 | 33100 | 33000 | 33100 | 32950 | 20 |
| 486 | 20230704 | 112300 | 7929829700 | 33000 | 32950 | 33000 | 32950 | 105 |
| 487 | 20230704 | 112200 | 7926366050 | 32950 | 33000 | 33000 | 32950 | 39 |
| 488 | 20230704 | 112100 | 7925080250 | 33000 | 32950 | 33000 | 32950 | 87 |
| 489 | 20230704 | 112000 | 7922209400 | 33100 | 33100 | 33100 | 32950 | 1721 |
| 490 | 20230704 | 111900 | 7865426600 | 33100 | 33100 | 33100 | 33100 | 14 |
| 491 | 20230704 | 111800 | 7864963200 | 33100 | 33100 | 33100 | 33050 | 74 |
| 492 | 20230704 | 111700 | 7862513900 | 33100 | 33000 | 33100 | 33000 | 462 |
| 493 | 20230704 | 111600 | 7847247850 | 33050 | 33050 | 33050 | 33050 | 116 |
| 494 | 20230704 | 111500 | 7843414050 | 33050 | 33050 | 33150 | 33050 | 114 |
| 495 | 20230704 | 111400 | 7839645200 | 33050 | 33050 | 33050 | 33000 | 348 |
| 496 | 20230704 | 111300 | 7828143850 | 33050 | 33050 | 33050 | 33050 | 215 |
| 497 | 20230704 | 111200 | 7821038100 | 33000 | 33050 | 33050 | 33000 | 24 |
| 498 | 20230704 | 111100 | 7820245400 | 33050 | 32950 | 33050 | 32950 | 463 |
| 499 | 20230704 | 111000 | 7804966000 | 32950 | 33000 | 33000 | 32950 | 11 |
| 500 | 20230704 | 110900 | 7804603250 | 33000 | 33000 | 33050 | 33000 | 343 |
| 501 | 20230704 | 110800 | 7793277350 | 32950 | 33100 | 33150 | 32950 | 2242 |
| 502 | 20230704 | 110700 | 7719362400 | 33100 | 33000 | 33100 | 33000 | 220 |
| 503 | 20230704 | 110600 | 7712097600 | 33000 | 33200 | 33200 | 33000 | 1226 |
| 504 | 20230704 | 110500 | 7671531300 | 33250 | 33300 | 33300 | 33200 | 439 |
| 505 | 20230704 | 110400 | 7656916650 | 33300 | 33150 | 33300 | 33150 | 37 |
| 506 | 20230704 | 110300 | 7655687450 | 33100 | 33050 | 33150 | 33050 | 419 |
| 507 | 20230704 | 110200 | 7641820250 | 33050 | 33050 | 33100 | 33050 | 300 |
| 508 | 20230704 | 110100 | 7631893200 | 33000 | 32950 | 33000 | 32950 | 104 |
| 509 | 20230704 | 110000 | 7628461300 | 32950 | 32950 | 33000 | 32950 | 340 |
| 510 | 20230704 | 105900 | 7617257800 | 32950 | 32900 | 32950 | 32900 | 969 |
| 511 | 20230704 | 105800 | 7585349200 | 32900 | 32900 | 32950 | 32900 | 324 |
| 512 | 20230704 | 105700 | 7574687350 | 32900 | 32900 | 33000 | 32900 | 445 |
| 513 | 20230704 | 105600 | 7560033300 | 32900 | 33000 | 33050 | 32850 | 2260 |
| 514 | 20230704 | 105500 | 7485653250 | 32900 | 32850 | 33000 | 32850 | 4278 |
| 515 | 20230704 | 105400 | 7344994050 | 32900 | 33100 | 33150 | 32900 | 3946 |
| 516 | 20230704 | 105300 | 7215021800 | 33100 | 33250 | 33300 | 33000 | 5893 |
| 517 | 20230704 | 105200 | 7019782850 | 33300 | 33250 | 33450 | 33250 | 512 |
| 518 | 20230704 | 105100 | 7002724300 | 33350 | 33300 | 33350 | 33250 | 601 |
| 519 | 20230704 | 105000 | 6982724850 | 33350 | 33450 | 33600 | 33300 | 1511 |
| 520 | 20230704 | 104900 | 6932323300 | 33350 | 33400 | 33450 | 33250 | 286 |
| 521 | 20230704 | 104800 | 6922785850 | 33400 | 33250 | 33400 | 33250 | 1019 |
| 522 | 20230704 | 104700 | 6888870250 | 33200 | 33300 | 33300 | 33200 | 600 |
| 523 | 20230704 | 104600 | 6868912550 | 33350 | 33450 | 33450 | 33350 | 300 |
| 524 | 20230704 | 104500 | 6858888200 | 33450 | 33350 | 33450 | 33350 | 429 |
| 525 | 20230704 | 104400 | 6844578400 | 33350 | 33400 | 33450 | 33300 | 1134 |
| 526 | 20230704 | 104300 | 6806785000 | 33400 | 33400 | 33450 | 33350 | 377 |
| 527 | 20230704 | 104200 | 6794200000 | 33400 | 33450 | 33450 | 33400 | 169 |
| 528 | 20230704 | 104100 | 6788552350 | 33450 | 33600 | 33600 | 33450 | 160 |
| 529 | 20230704 | 104000 | 6783194200 | 33650 | 33650 | 33650 | 33650 | 18 |
| 530 | 20230704 | 103900 | 6782588500 | 33300 | 33650 | 33650 | 33300 | 605 |
| 531 | 20230704 | 103800 | 6762369200 | 33650 | 33700 | 33750 | 33500 | 2186 |
| 532 | 20230704 | 103700 | 6689092150 | 33750 | 33800 | 34000 | 33500 | 1105 |
| 533 | 20230704 | 103600 | 6651732300 | 33800 | 33650 | 33800 | 33650 | 515 |
| 534 | 20230704 | 103500 | 6634374250 | 33650 | 33500 | 33650 | 33450 | 1736 |
| 535 | 20230704 | 103400 | 6576168600 | 33500 | 33200 | 33500 | 33200 | 309 |
| 536 | 20230704 | 103300 | 6565908150 | 33200 | 33400 | 33400 | 33200 | 1668 |
| 537 | 20230704 | 103200 | 6510335750 | 33400 | 33400 | 33450 | 33400 | 160 |
| 538 | 20230704 | 103100 | 6504991650 | 33500 | 33500 | 33500 | 33350 | 58 |
| 539 | 20230704 | 103000 | 6503054550 | 33400 | 33400 | 33500 | 33400 | 409 |
| 540 | 20230704 | 102900 | 6489375800 | 33400 | 33450 | 33450 | 33350 | 34 |
| 541 | 20230704 | 102800 | 6488240800 | 33350 | 33350 | 33500 | 33350 | 87 |
| 542 | 20230704 | 102700 | 6485335200 | 33350 | 33400 | 33400 | 33350 | 1235 |
| 543 | 20230704 | 102600 | 6444137450 | 33350 | 33250 | 33450 | 33250 | 578 |
| 544 | 20230704 | 102500 | 6424884600 | 33300 | 33350 | 33350 | 33300 | 242 |
| 545 | 20230704 | 102400 | 6416824150 | 33350 | 33250 | 33450 | 33250 | 152 |
| 546 | 20230704 | 102300 | 6411756150 | 33250 | 33500 | 33500 | 33250 | 1200 |
| 547 | 20230704 | 102200 | 6371782000 | 33500 | 33450 | 33500 | 33450 | 136 |
| 548 | 20230704 | 102100 | 6367231000 | 33450 | 33450 | 33500 | 33400 | 272 |
| 549 | 20230704 | 102000 | 6358134950 | 33500 | 33350 | 33500 | 33250 | 24 |
| 550 | 20230704 | 101900 | 6357333600 | 33250 | 33400 | 33450 | 33250 | 480 |
| 551 | 20230704 | 101800 | 6341309550 | 33400 | 33450 | 33450 | 33400 | 339 |
| 552 | 20230704 | 101700 | 6329970050 | 33450 | 33400 | 33450 | 33400 | 149 |
| 553 | 20230704 | 101600 | 6324986050 | 33350 | 33400 | 33450 | 33300 | 370 |
| 554 | 20230704 | 101500 | 6312642900 | 33400 | 33300 | 33400 | 33250 | 493 |
| 555 | 20230704 | 101400 | 6296229150 | 33300 | 33550 | 33600 | 33300 | 1178 |
| 556 | 20230704 | 101300 | 6256785950 | 33600 | 33550 | 33600 | 33550 | 444 |
| 557 | 20230704 | 101200 | 6241874150 | 33600 | 33550 | 33650 | 33550 | 1875 |
| 558 | 20230704 | 101100 | 6178879750 | 33550 | 34050 | 34050 | 33500 | 6970 |
| 559 | 20230704 | 101000 | 5943210000 | 33950 | 34200 | 34200 | 33950 | 1410 |
| 560 | 20230704 | 100900 | 5895328800 | 34200 | 34200 | 34250 | 34100 | 2263 |
| 561 | 20230704 | 100800 | 5818051650 | 34150 | 34200 | 34300 | 34150 | 4749 |
| 562 | 20230704 | 100700 | 5655549150 | 34150 | 33850 | 34200 | 33850 | 4128 |
| 563 | 20230704 | 100600 | 5515114600 | 33850 | 33650 | 33850 | 33600 | 1962 |
| 564 | 20230704 | 100500 | 5448947450 | 33650 | 33600 | 33650 | 33550 | 865 |
| 565 | 20230704 | 100400 | 5419888300 | 33600 | 33550 | 33600 | 33500 | 118 |
| 566 | 20230704 | 100300 | 5415929200 | 33550 | 33600 | 33600 | 33450 | 419 |
| 567 | 20230704 | 100200 | 5401861000 | 33600 | 33250 | 33650 | 33200 | 2350 |
| 568 | 20230704 | 100100 | 5323099050 | 33200 | 33000 | 33200 | 33000 | 1598 |
| 569 | 20230704 | 100000 | 5270166350 | 33050 | 32850 | 33150 | 32850 | 11447 |
| 570 | 20230704 | 095900 | 4893484600 | 32900 | 33100 | 33150 | 32900 | 9101 |
| 571 | 20230704 | 095800 | 4593270400 | 33150 | 33200 | 33250 | 33150 | 521 |
| 572 | 20230704 | 095700 | 4575975400 | 33150 | 33250 | 33300 | 33150 | 2617 |
| 573 | 20230704 | 095600 | 4489040600 | 33250 | 33300 | 33450 | 33200 | 962 |
| 574 | 20230704 | 095500 | 4457007100 | 33300 | 33200 | 33300 | 33050 | 991 |
| 575 | 20230704 | 095400 | 4424114450 | 33200 | 33050 | 33200 | 33000 | 1007 |
| 576 | 20230704 | 095300 | 4390834900 | 33000 | 33150 | 33150 | 33000 | 4400 |
| 577 | 20230704 | 095200 | 4245411100 | 33100 | 33200 | 33200 | 33000 | 3603 |
| 578 | 20230704 | 095100 | 4126324400 | 33200 | 33350 | 33350 | 33100 | 1962 |
| 579 | 20230704 | 095000 | 4061286250 | 33150 | 33300 | 33400 | 33100 | 4663 |
| 580 | 20230704 | 094900 | 3906540000 | 33300 | 33400 | 33400 | 33300 | 1388 |
| 581 | 20230704 | 094800 | 3860292300 | 33450 | 33400 | 33500 | 33400 | 819 |
| 582 | 20230704 | 094700 | 3832927700 | 33400 | 33350 | 33400 | 33300 | 1124 |
| 583 | 20230704 | 094600 | 3795435700 | 33350 | 33350 | 33350 | 33250 | 343 |
| 584 | 20230704 | 094500 | 3784015650 | 33350 | 33500 | 33500 | 33300 | 149 |
| 585 | 20230704 | 094400 | 3779047100 | 33500 | 33400 | 33500 | 33200 | 973 |
| 586 | 20230704 | 094300 | 3746625300 | 33400 | 33500 | 33550 | 33300 | 2059 |
| 587 | 20230704 | 094200 | 3677773600 | 33500 | 33600 | 33600 | 33500 | 557 |
| 588 | 20230704 | 094100 | 3659070900 | 33600 | 33800 | 33800 | 33550 | 3779 |
| 589 | 20230704 | 094000 | 3531769450 | 33800 | 34200 | 34200 | 33800 | 2176 |
| 590 | 20230704 | 093900 | 3457928200 | 34200 | 34300 | 34300 | 34150 | 1247 |
| 591 | 20230704 | 093800 | 3415296450 | 34300 | 34200 | 34300 | 34200 | 1975 |
| 592 | 20230704 | 093700 | 3347693100 | 34200 | 34200 | 34200 | 34150 | 524 |
| 593 | 20230704 | 093600 | 3329773000 | 34200 | 34200 | 34250 | 34150 | 1188 |
| 594 | 20230704 | 093500 | 3289103550 | 34200 | 34200 | 34200 | 34150 | 691 |
| 595 | 20230704 | 093400 | 3265472200 | 34200 | 34150 | 34200 | 34150 | 504 |
| 596 | 20230704 | 093300 | 3248239800 | 34150 | 34000 | 34150 | 34000 | 2734 |
| 597 | 20230704 | 093200 | 3155056200 | 33900 | 33850 | 34000 | 33800 | 1498 |
| 598 | 20230704 | 093100 | 3104217250 | 33850 | 33950 | 33950 | 33750 | 1322 |
| 599 | 20230704 | 093000 | 3059518600 | 33950 | 33900 | 33950 | 33800 | 583 |
| 600 | 20230704 | 092900 | 3039765000 | 33850 | 33900 | 33900 | 33800 | 679 |
| 601 | 20230704 | 092800 | 3016778850 | 33900 | 33900 | 33900 | 33850 | 778 |
| 602 | 20230704 | 092700 | 2990407900 | 33900 | 33950 | 33950 | 33800 | 995 |
| 603 | 20230704 | 092600 | 2956699050 | 33950 | 33950 | 34000 | 33850 | 699 |
| 604 | 20230704 | 092500 | 2932976350 | 34000 | 34000 | 34000 | 33950 | 414 |
| 605 | 20230704 | 092400 | 2918900500 | 34000 | 33850 | 34000 | 33800 | 865 |
| 606 | 20230704 | 092300 | 2889583800 | 33850 | 33750 | 33900 | 33650 | 1676 |
| 607 | 20230704 | 092200 | 2833049100 | 33750 | 34000 | 34050 | 33700 | 2506 |
| 608 | 20230704 | 092100 | 2748059000 | 34000 | 33850 | 34000 | 33800 | 1790 |
| 609 | 20230704 | 092000 | 2687306500 | 33950 | 33600 | 33950 | 33550 | 1070 |
| 610 | 20230704 | 091900 | 2651271150 | 33550 | 33950 | 33950 | 33550 | 3273 |
| 611 | 20230704 | 091800 | 2540823100 | 33900 | 33900 | 34000 | 33900 | 1228 |
| 612 | 20230704 | 091700 | 2499139750 | 33900 | 34050 | 34150 | 33900 | 2318 |
| 613 | 20230704 | 091600 | 2420193300 | 34050 | 34250 | 34250 | 34050 | 2310 |
| 614 | 20230704 | 091500 | 2341352300 | 34200 | 34250 | 34400 | 34150 | 3361 |
| 615 | 20230704 | 091400 | 2225926750 | 34250 | 34300 | 34300 | 34200 | 347 |
| 616 | 20230704 | 091300 | 2214031400 | 34300 | 34300 | 34300 | 34100 | 1109 |
| 617 | 20230704 | 091200 | 2176075500 | 34100 | 33950 | 34200 | 33950 | 3317 |
| 618 | 20230704 | 091100 | 2062906250 | 34000 | 34250 | 34300 | 33950 | 3797 |
| 619 | 20230704 | 091000 | 1933255500 | 34300 | 34400 | 34500 | 34150 | 4941 |
| 620 | 20230704 | 090900 | 1763700200 | 34400 | 34250 | 34450 | 34250 | 6106 |
| 621 | 20230704 | 090800 | 1553985250 | 34300 | 34000 | 34300 | 33950 | 8361 |
| 622 | 20230704 | 090700 | 1268556600 | 33900 | 33550 | 34000 | 33550 | 5524 |
| 623 | 20230704 | 090600 | 1082159150 | 33550 | 33050 | 33550 | 32950 | 5152 |
| 624 | 20230704 | 090500 | 911288050 | 33050 | 33100 | 33100 | 32950 | 5547 |
| 625 | 20230704 | 090400 | 728222600 | 33100 | 33200 | 33250 | 33100 | 3793 |
| 626 | 20230704 | 090300 | 602501800 | 33250 | 33300 | 33350 | 33200 | 5383 |
| 627 | 20230704 | 090200 | 423459850 | 33300 | 33550 | 33650 | 33250 | 4006 |
| 628 | 20230704 | 090100 | 289945500 | 33500 | 33650 | 33800 | 33450 | 4127 |
| 629 | 20230704 | 090000 | 151161100 | 33650 | 33700 | 33700 | 33650 | 4287 |