31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 184700 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 54558 |
| 3 | 20230713 | 184600 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20230713 | 184500 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20230713 | 184400 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20230713 | 184300 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20230713 | 184200 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20230713 | 184100 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20230713 | 184000 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20230713 | 183900 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20230713 | 183800 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20230713 | 183700 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20230713 | 183600 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20230713 | 183500 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20230713 | 183400 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20230713 | 183300 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20230713 | 183200 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20230713 | 183100 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20230713 | 183000 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20230713 | 182900 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20230713 | 182800 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20230713 | 182700 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20230713 | 182600 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20230713 | 182500 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20230713 | 182400 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20230713 | 182300 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20230713 | 182200 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20230713 | 182100 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20230713 | 182000 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20230713 | 181900 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20230713 | 181800 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20230713 | 181700 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 54558 |
| 33 | 20230713 | 181600 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20230713 | 181500 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20230713 | 181400 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20230713 | 181300 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20230713 | 181200 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20230713 | 181100 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20230713 | 181000 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20230713 | 180900 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20230713 | 180800 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20230713 | 180700 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20230713 | 180600 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20230713 | 180500 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20230713 | 180400 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20230713 | 180300 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20230713 | 180200 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20230713 | 180100 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20230713 | 180000 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20230713 | 175900 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20230713 | 175800 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20230713 | 175700 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20230713 | 175600 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20230713 | 175500 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20230713 | 175400 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20230713 | 175300 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20230713 | 175200 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20230713 | 175100 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20230713 | 175000 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20230713 | 174900 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20230713 | 174800 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20230713 | 174700 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 54558 |
| 63 | 20230713 | 174600 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20230713 | 174500 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20230713 | 174400 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20230713 | 174300 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20230713 | 174200 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20230713 | 174100 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20230713 | 174000 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20230713 | 173900 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20230713 | 173800 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20230713 | 173700 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20230713 | 173600 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20230713 | 173500 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20230713 | 173400 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20230713 | 173300 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20230713 | 173200 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20230713 | 173100 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20230713 | 173000 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20230713 | 172900 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20230713 | 172800 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20230713 | 172700 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20230713 | 172600 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20230713 | 172500 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20230713 | 172400 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20230713 | 172300 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20230713 | 172200 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20230713 | 172100 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20230713 | 172000 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20230713 | 171900 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20230713 | 171800 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20230713 | 171700 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 54558 |
| 93 | 20230713 | 171600 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20230713 | 171500 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20230713 | 171400 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20230713 | 171300 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20230713 | 171200 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20230713 | 171100 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20230713 | 171000 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20230713 | 170900 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20230713 | 170800 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20230713 | 170700 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20230713 | 170600 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20230713 | 170500 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20230713 | 170400 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20230713 | 170300 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20230713 | 170200 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20230713 | 170100 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20230713 | 170000 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20230713 | 165900 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20230713 | 165800 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20230713 | 165700 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20230713 | 165600 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20230713 | 165500 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20230713 | 165400 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20230713 | 165300 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20230713 | 165200 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20230713 | 165100 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20230713 | 165000 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20230713 | 164900 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20230713 | 164800 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20230713 | 164700 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 54558 |
| 123 | 20230713 | 164600 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20230713 | 164500 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20230713 | 164400 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20230713 | 164300 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20230713 | 164200 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20230713 | 164100 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20230713 | 164000 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20230713 | 163900 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20230713 | 163800 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20230713 | 163700 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20230713 | 163600 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20230713 | 163500 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20230713 | 163400 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20230713 | 163300 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20230713 | 163200 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20230713 | 163100 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20230713 | 163000 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20230713 | 162900 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20230713 | 162800 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20230713 | 162700 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20230713 | 162600 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20230713 | 162500 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20230713 | 162400 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20230713 | 162300 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20230713 | 162200 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20230713 | 162100 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20230713 | 162000 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20230713 | 161900 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20230713 | 161800 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20230713 | 161700 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 54558 |
| 153 | 20230713 | 161600 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20230713 | 161500 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20230713 | 161400 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20230713 | 161300 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20230713 | 161200 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20230713 | 161100 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20230713 | 161000 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20230713 | 160900 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20230713 | 160800 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20230713 | 160700 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20230713 | 160600 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20230713 | 160500 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20230713 | 160400 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20230713 | 160300 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20230713 | 160200 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20230713 | 160100 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20230713 | 160000 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20230713 | 155900 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20230713 | 155800 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20230713 | 155700 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20230713 | 155600 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20230713 | 155500 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20230713 | 155400 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20230713 | 155300 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20230713 | 155200 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20230713 | 155100 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20230713 | 155000 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20230713 | 154900 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20230713 | 154800 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20230713 | 154700 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 54558 |
| 183 | 20230713 | 154600 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20230713 | 154500 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20230713 | 154400 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20230713 | 154300 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20230713 | 154200 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20230713 | 154100 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20230713 | 154000 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20230713 | 153900 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20230713 | 153800 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20230713 | 153700 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20230713 | 153600 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20230713 | 153500 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20230713 | 153400 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20230713 | 153300 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20230713 | 153200 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20230713 | 153100 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20230713 | 153000 | 7815007750 | 21900 | 21900 | 21900 | 21900 | 54558 |
| 200 | 20230713 | 152900 | 6620187550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20230713 | 152800 | 6620187550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20230713 | 152700 | 6620187550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20230713 | 152600 | 6620187550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20230713 | 152500 | 6620187550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20230713 | 152400 | 6620187550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20230713 | 152300 | 6620187550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20230713 | 152200 | 6620187550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20230713 | 152100 | 6620187550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20230713 | 152000 | 6620187550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20230713 | 151900 | 6620187550 | 22100 | 22050 | 22100 | 22000 | 2101 |
| 211 | 20230713 | 151800 | 6573847800 | 22050 | 22000 | 22050 | 22000 | 820 |
| 212 | 20230713 | 151700 | 6555767300 | 22050 | 22000 | 22050 | 22000 | 898 |
| 213 | 20230713 | 151600 | 6535975650 | 22000 | 22000 | 22050 | 22000 | 1218 |
| 214 | 20230713 | 151500 | 6509141750 | 22000 | 22000 | 22050 | 22000 | 2629 |
| 215 | 20230713 | 151400 | 6451178600 | 22000 | 22050 | 22050 | 22000 | 1047 |
| 216 | 20230713 | 151300 | 6428138850 | 22000 | 22050 | 22050 | 22000 | 302 |
| 217 | 20230713 | 151200 | 6421489100 | 22050 | 22050 | 22050 | 22000 | 552 |
| 218 | 20230713 | 151100 | 6409334100 | 22000 | 22050 | 22050 | 22000 | 459 |
| 219 | 20230713 | 151000 | 6399229950 | 22050 | 22050 | 22050 | 22000 | 391 |
| 220 | 20230713 | 150900 | 6390618100 | 22000 | 22050 | 22050 | 22000 | 656 |
| 221 | 20230713 | 150800 | 6376180900 | 22000 | 22050 | 22050 | 22000 | 493 |
| 222 | 20230713 | 150700 | 6365330350 | 22000 | 22000 | 22050 | 22000 | 633 |
| 223 | 20230713 | 150600 | 6351384700 | 22000 | 22000 | 22050 | 22000 | 379 |
| 224 | 20230713 | 150500 | 6343042050 | 22050 | 22000 | 22050 | 22000 | 431 |
| 225 | 20230713 | 150400 | 6333551950 | 22000 | 22000 | 22050 | 22000 | 480 |
| 226 | 20230713 | 150300 | 6322986600 | 22000 | 22000 | 22050 | 22000 | 269 |
| 227 | 20230713 | 150200 | 6317065950 | 22000 | 22000 | 22050 | 22000 | 214 |
| 228 | 20230713 | 150100 | 6312354650 | 22000 | 22000 | 22050 | 22000 | 322 |
| 229 | 20230713 | 150000 | 6305266850 | 22050 | 22000 | 22050 | 22000 | 306 |
| 230 | 20230713 | 145900 | 6298529650 | 22050 | 22100 | 22100 | 22000 | 4249 |
| 231 | 20230713 | 145800 | 6204837400 | 22050 | 22050 | 22100 | 22050 | 504 |
| 232 | 20230713 | 145700 | 6193710200 | 22100 | 22050 | 22100 | 22050 | 533 |
| 233 | 20230713 | 145600 | 6181944750 | 22050 | 22050 | 22100 | 22050 | 471 |
| 234 | 20230713 | 145500 | 6171546100 | 22100 | 22050 | 22100 | 22050 | 534 |
| 235 | 20230713 | 145400 | 6159757000 | 22100 | 22100 | 22100 | 22050 | 527 |
| 236 | 20230713 | 145300 | 6148124300 | 22100 | 22100 | 22100 | 22050 | 1784 |
| 237 | 20230713 | 145200 | 6108775700 | 22100 | 22050 | 22100 | 22050 | 309 |
| 238 | 20230713 | 145100 | 6101957900 | 22050 | 22050 | 22100 | 22050 | 450 |
| 239 | 20230713 | 145000 | 6092031650 | 22050 | 22050 | 22100 | 22050 | 181 |
| 240 | 20230713 | 144900 | 6088038050 | 22050 | 22100 | 22100 | 22050 | 343 |
| 241 | 20230713 | 144800 | 6080467650 | 22100 | 22050 | 22100 | 22050 | 295 |
| 242 | 20230713 | 144700 | 6073960150 | 22100 | 22050 | 22100 | 22050 | 952 |
| 243 | 20230713 | 144600 | 6052930850 | 22100 | 22100 | 22100 | 22050 | 165 |
| 244 | 20230713 | 144500 | 6049289350 | 22100 | 22050 | 22100 | 22050 | 316 |
| 245 | 20230713 | 144400 | 6042314900 | 22050 | 22050 | 22100 | 22050 | 215 |
| 246 | 20230713 | 144300 | 6037572500 | 22100 | 22050 | 22100 | 22050 | 291 |
| 247 | 20230713 | 144200 | 6031147800 | 22050 | 22050 | 22150 | 22050 | 1620 |
| 248 | 20230713 | 144100 | 5995355950 | 22100 | 22050 | 22100 | 22050 | 254 |
| 249 | 20230713 | 144000 | 5989751900 | 22050 | 22100 | 22100 | 22050 | 275 |
| 250 | 20230713 | 143900 | 5983683250 | 22100 | 22050 | 22100 | 22050 | 274 |
| 251 | 20230713 | 143800 | 5977639100 | 22100 | 22050 | 22100 | 22000 | 610 |
| 252 | 20230713 | 143700 | 5964190500 | 22050 | 22000 | 22050 | 22000 | 282 |
| 253 | 20230713 | 143600 | 5957977650 | 22000 | 22050 | 22050 | 22000 | 200 |
| 254 | 20230713 | 143500 | 5953573400 | 22000 | 22050 | 22050 | 22000 | 509 |
| 255 | 20230713 | 143400 | 5942357850 | 22050 | 22050 | 22100 | 22050 | 305 |
| 256 | 20230713 | 143300 | 5935630050 | 22100 | 22050 | 22100 | 22000 | 369 |
| 257 | 20230713 | 143200 | 5927491850 | 22050 | 22050 | 22100 | 22000 | 261 |
| 258 | 20230713 | 143100 | 5921737850 | 22050 | 22100 | 22100 | 22050 | 1154 |
| 259 | 20230713 | 143000 | 5896260650 | 22050 | 22000 | 22100 | 22000 | 1582 |
| 260 | 20230713 | 142900 | 5861357650 | 22000 | 22100 | 22100 | 22000 | 396 |
| 261 | 20230713 | 142800 | 5852630800 | 22050 | 22050 | 22100 | 22050 | 483 |
| 262 | 20230713 | 142700 | 5841979400 | 22100 | 22050 | 22100 | 22050 | 432 |
| 263 | 20230713 | 142600 | 5832450750 | 22050 | 22050 | 22100 | 22050 | 712 |
| 264 | 20230713 | 142500 | 5816749850 | 22050 | 22050 | 22100 | 22050 | 767 |
| 265 | 20230713 | 142400 | 5799835050 | 22050 | 22050 | 22100 | 22050 | 420 |
| 266 | 20230713 | 142300 | 5790570050 | 22050 | 22100 | 22100 | 22050 | 682 |
| 267 | 20230713 | 142200 | 5775528700 | 22050 | 22050 | 22100 | 22050 | 293 |
| 268 | 20230713 | 142100 | 5769065950 | 22100 | 22050 | 22100 | 22050 | 145 |
| 269 | 20230713 | 142000 | 5765866100 | 22050 | 22050 | 22100 | 22050 | 185 |
| 270 | 20230713 | 141900 | 5761783300 | 22050 | 22050 | 22100 | 22050 | 573 |
| 271 | 20230713 | 141800 | 5749147450 | 22050 | 22050 | 22100 | 22050 | 384 |
| 272 | 20230713 | 141700 | 5740676950 | 22100 | 22100 | 22100 | 22050 | 206 |
| 273 | 20230713 | 141600 | 5736132350 | 22050 | 22100 | 22100 | 22050 | 226 |
| 274 | 20230713 | 141500 | 5731146050 | 22100 | 22050 | 22100 | 22050 | 195 |
| 275 | 20230713 | 141400 | 5726844700 | 22050 | 22050 | 22100 | 22050 | 198 |
| 276 | 20230713 | 141300 | 5722476250 | 22050 | 22050 | 22100 | 22050 | 444 |
| 277 | 20230713 | 141200 | 5712681250 | 22100 | 22050 | 22100 | 22050 | 2250 |
| 278 | 20230713 | 141100 | 5662963000 | 22050 | 22050 | 22100 | 22050 | 236 |
| 279 | 20230713 | 141000 | 5657754800 | 22100 | 22050 | 22100 | 22050 | 176 |
| 280 | 20230713 | 140900 | 5653870950 | 22050 | 22100 | 22100 | 22050 | 648 |
| 281 | 20230713 | 140800 | 5639577800 | 22050 | 22050 | 22100 | 22050 | 175 |
| 282 | 20230713 | 140700 | 5635715850 | 22050 | 22050 | 22100 | 22050 | 214 |
| 283 | 20230713 | 140600 | 5630994050 | 22100 | 22050 | 22100 | 22050 | 193 |
| 284 | 20230713 | 140500 | 5626736400 | 22050 | 22100 | 22100 | 22050 | 206 |
| 285 | 20230713 | 140400 | 5622190950 | 22050 | 22050 | 22100 | 22050 | 366 |
| 286 | 20230713 | 140300 | 5614118900 | 22050 | 22000 | 22100 | 22000 | 996 |
| 287 | 20230713 | 140200 | 5592167850 | 22000 | 22000 | 22050 | 22000 | 179 |
| 288 | 20230713 | 140100 | 5588227950 | 22050 | 22050 | 22050 | 22000 | 365 |
| 289 | 20230713 | 140000 | 5580191200 | 22000 | 22000 | 22050 | 22000 | 541 |
| 290 | 20230713 | 135900 | 5568280850 | 22000 | 22050 | 22050 | 22000 | 655 |
| 291 | 20230713 | 135800 | 5553852650 | 22000 | 22000 | 22050 | 22000 | 540 |
| 292 | 20230713 | 135700 | 5541956950 | 22000 | 22000 | 22100 | 22000 | 3192 |
| 293 | 20230713 | 135600 | 5471576700 | 22000 | 22050 | 22100 | 22000 | 2911 |
| 294 | 20230713 | 135500 | 5407395000 | 22100 | 22050 | 22100 | 22050 | 279 |
| 295 | 20230713 | 135400 | 5401239400 | 22050 | 22050 | 22100 | 22050 | 298 |
| 296 | 20230713 | 135300 | 5394665450 | 22100 | 22100 | 22100 | 22050 | 209 |
| 297 | 20230713 | 135200 | 5390052200 | 22050 | 22100 | 22100 | 22050 | 311 |
| 298 | 20230713 | 135100 | 5383188000 | 22050 | 22100 | 22100 | 22050 | 146 |
| 299 | 20230713 | 135000 | 5379966000 | 22100 | 22050 | 22100 | 22050 | 1151 |
| 300 | 20230713 | 134900 | 5354560450 | 22100 | 22050 | 22100 | 22050 | 1085 |
| 301 | 20230713 | 134800 | 5330595050 | 22050 | 22100 | 22100 | 22050 | 250 |
| 302 | 20230713 | 134700 | 5325076000 | 22050 | 22050 | 22100 | 22050 | 237 |
| 303 | 20230713 | 134600 | 5319845050 | 22100 | 22050 | 22100 | 22050 | 742 |
| 304 | 20230713 | 134500 | 5303455950 | 22100 | 22100 | 22100 | 22050 | 156 |
| 305 | 20230713 | 134400 | 5300011450 | 22050 | 22050 | 22100 | 22050 | 188 |
| 306 | 20230713 | 134300 | 5295864850 | 22050 | 22050 | 22100 | 22050 | 224 |
| 307 | 20230713 | 134200 | 5290923150 | 22050 | 22050 | 22100 | 22050 | 199 |
| 308 | 20230713 | 134100 | 5286533800 | 22050 | 22050 | 22100 | 22050 | 127 |
| 309 | 20230713 | 134000 | 5283730900 | 22050 | 22050 | 22100 | 22050 | 264 |
| 310 | 20230713 | 133900 | 5277908500 | 22050 | 22100 | 22100 | 22050 | 278 |
| 311 | 20230713 | 133800 | 5271770850 | 22050 | 22050 | 22100 | 22050 | 161 |
| 312 | 20230713 | 133700 | 5268219400 | 22050 | 22050 | 22100 | 22050 | 608 |
| 313 | 20230713 | 133600 | 5254792950 | 22050 | 22050 | 22100 | 22050 | 186 |
| 314 | 20230713 | 133500 | 5250689000 | 22100 | 22100 | 22100 | 22050 | 367 |
| 315 | 20230713 | 133400 | 5242582850 | 22050 | 22100 | 22100 | 22050 | 240 |
| 316 | 20230713 | 133300 | 5237286900 | 22050 | 22100 | 22100 | 22050 | 252 |
| 317 | 20230713 | 133200 | 5231728850 | 22100 | 22100 | 22100 | 22050 | 231 |
| 318 | 20230713 | 133100 | 5226630200 | 22050 | 22050 | 22100 | 22050 | 128 |
| 319 | 20230713 | 133000 | 5223806600 | 22100 | 22050 | 22100 | 22050 | 322 |
| 320 | 20230713 | 132900 | 5216700100 | 22050 | 22050 | 22100 | 22050 | 937 |
| 321 | 20230713 | 132800 | 5196000250 | 22050 | 22050 | 22100 | 22050 | 106 |
| 322 | 20230713 | 132700 | 5193660450 | 22050 | 22100 | 22150 | 22050 | 978 |
| 323 | 20230713 | 132600 | 5172046100 | 22150 | 22100 | 22150 | 22100 | 110 |
| 324 | 20230713 | 132500 | 5169612400 | 22100 | 22100 | 22150 | 22100 | 286 |
| 325 | 20230713 | 132400 | 5163287000 | 22150 | 22150 | 22150 | 22100 | 233 |
| 326 | 20230713 | 132300 | 5158134900 | 22150 | 22150 | 22150 | 22100 | 1764 |
| 327 | 20230713 | 132200 | 5119065250 | 22150 | 22050 | 22150 | 22050 | 2214 |
| 328 | 20230713 | 132100 | 5070121600 | 22050 | 22050 | 22100 | 22050 | 212 |
| 329 | 20230713 | 132000 | 5065443300 | 22050 | 22050 | 22100 | 22050 | 137 |
| 330 | 20230713 | 131900 | 5062417900 | 22100 | 22100 | 22100 | 22050 | 750 |
| 331 | 20230713 | 131800 | 5045852300 | 22050 | 22050 | 22100 | 22050 | 241 |
| 332 | 20230713 | 131700 | 5040531500 | 22050 | 22050 | 22100 | 22050 | 701 |
| 333 | 20230713 | 131600 | 5025070600 | 22050 | 22100 | 22100 | 22050 | 137 |
| 334 | 20230713 | 131500 | 5022046100 | 22050 | 22050 | 22100 | 22050 | 257 |
| 335 | 20230713 | 131400 | 5016371400 | 22050 | 22100 | 22100 | 22050 | 212 |
| 336 | 20230713 | 131300 | 5011693500 | 22100 | 22050 | 22100 | 22050 | 238 |
| 337 | 20230713 | 131200 | 5006443000 | 22100 | 22100 | 22100 | 22050 | 179 |
| 338 | 20230713 | 131100 | 5002493450 | 22100 | 22050 | 22100 | 22050 | 257 |
| 339 | 20230713 | 131000 | 4996822000 | 22050 | 22100 | 22100 | 22050 | 195 |
| 340 | 20230713 | 130900 | 4992517750 | 22050 | 22050 | 22100 | 22050 | 149 |
| 341 | 20230713 | 130800 | 4989231150 | 22050 | 22050 | 22100 | 22050 | 334 |
| 342 | 20230713 | 130700 | 4981857350 | 22100 | 22100 | 22100 | 22050 | 636 |
| 343 | 20230713 | 130600 | 4967805800 | 22050 | 22050 | 22100 | 22050 | 341 |
| 344 | 20230713 | 130500 | 4960282400 | 22100 | 22050 | 22100 | 22050 | 113 |
| 345 | 20230713 | 130400 | 4957787650 | 22100 | 22050 | 22100 | 22050 | 269 |
| 346 | 20230713 | 130300 | 4951853650 | 22050 | 22050 | 22100 | 22050 | 134 |
| 347 | 20230713 | 130200 | 4948896150 | 22100 | 22050 | 22100 | 22050 | 144 |
| 348 | 20230713 | 130100 | 4945718350 | 22050 | 22050 | 22100 | 22050 | 193 |
| 349 | 20230713 | 130000 | 4941459750 | 22050 | 22050 | 22100 | 22050 | 167 |
| 350 | 20230713 | 125900 | 4937775750 | 22050 | 22050 | 22100 | 22050 | 82 |
| 351 | 20230713 | 125800 | 4935966900 | 22050 | 22050 | 22100 | 22050 | 202 |
| 352 | 20230713 | 125700 | 4931512750 | 22050 | 22000 | 22100 | 22000 | 936 |
| 353 | 20230713 | 125600 | 4910874500 | 22000 | 22050 | 22050 | 22000 | 502 |
| 354 | 20230713 | 125500 | 4899820450 | 22000 | 22000 | 22050 | 22000 | 581 |
| 355 | 20230713 | 125400 | 4887036900 | 22000 | 22000 | 22050 | 22000 | 145 |
| 356 | 20230713 | 125300 | 4883846050 | 22000 | 22050 | 22050 | 22000 | 190 |
| 357 | 20230713 | 125200 | 4879660600 | 22000 | 22000 | 22050 | 22000 | 668 |
| 358 | 20230713 | 125100 | 4864939450 | 22000 | 22000 | 22050 | 21950 | 1010 |
| 359 | 20230713 | 125000 | 4842717750 | 22000 | 22000 | 22050 | 22000 | 3248 |
| 360 | 20230713 | 124900 | 4771259550 | 22050 | 22000 | 22050 | 22000 | 207 |
| 361 | 20230713 | 124800 | 4766702850 | 22000 | 22050 | 22050 | 22000 | 1651 |
| 362 | 20230713 | 124700 | 4730302800 | 22050 | 22050 | 22100 | 22050 | 252 |
| 363 | 20230713 | 124600 | 4724745200 | 22050 | 22050 | 22100 | 22050 | 364 |
| 364 | 20230713 | 124500 | 4716716800 | 22050 | 22050 | 22050 | 22050 | 234 |
| 365 | 20230713 | 124400 | 4711557100 | 22100 | 22100 | 22100 | 22050 | 2610 |
| 366 | 20230713 | 124300 | 4653876150 | 22100 | 22100 | 22150 | 22100 | 136 |
| 367 | 20230713 | 124200 | 4650868650 | 22100 | 22100 | 22150 | 22100 | 183 |
| 368 | 20230713 | 124100 | 4646823850 | 22100 | 22100 | 22150 | 22100 | 135 |
| 369 | 20230713 | 124000 | 4643838300 | 22100 | 22150 | 22150 | 22100 | 160 |
| 370 | 20230713 | 123900 | 4640297200 | 22100 | 22100 | 22150 | 22100 | 152 |
| 371 | 20230713 | 123800 | 4636937950 | 22100 | 22100 | 22100 | 22100 | 97 |
| 372 | 20230713 | 123700 | 4634794250 | 22150 | 22100 | 22150 | 22100 | 207 |
| 373 | 20230713 | 123600 | 4630218050 | 22100 | 22100 | 22150 | 22100 | 48 |
| 374 | 20230713 | 123500 | 4629156950 | 22150 | 22100 | 22150 | 22100 | 180 |
| 375 | 20230713 | 123400 | 4625178850 | 22100 | 22100 | 22100 | 22100 | 136 |
| 376 | 20230713 | 123300 | 4622173250 | 22100 | 22100 | 22150 | 22100 | 64 |
| 377 | 20230713 | 123200 | 4620758750 | 22100 | 22100 | 22100 | 22100 | 168 |
| 378 | 20230713 | 123100 | 4617045950 | 22150 | 22050 | 22150 | 22050 | 555 |
| 379 | 20230713 | 123000 | 4604776250 | 22100 | 22050 | 22100 | 22050 | 492 |
| 380 | 20230713 | 122900 | 4593905250 | 22050 | 22100 | 22100 | 22050 | 196 |
| 381 | 20230713 | 122800 | 4589581900 | 22100 | 22100 | 22100 | 22050 | 721 |
| 382 | 20230713 | 122700 | 4573649750 | 22100 | 22100 | 22150 | 22100 | 946 |
| 383 | 20230713 | 122600 | 4552743100 | 22100 | 22100 | 22150 | 22100 | 122 |
| 384 | 20230713 | 122500 | 4550042600 | 22100 | 22100 | 22150 | 22100 | 294 |
| 385 | 20230713 | 122400 | 4543537050 | 22100 | 22150 | 22150 | 22100 | 300 |
| 386 | 20230713 | 122300 | 4536900100 | 22100 | 22150 | 22200 | 22100 | 132 |
| 387 | 20230713 | 122200 | 4533977450 | 22100 | 22150 | 22200 | 22100 | 573 |
| 388 | 20230713 | 122100 | 4521290800 | 22150 | 22100 | 22150 | 22100 | 264 |
| 389 | 20230713 | 122000 | 4515449500 | 22100 | 22100 | 22150 | 22100 | 89 |
| 390 | 20230713 | 121900 | 4513482550 | 22100 | 22100 | 22150 | 22100 | 229 |
| 391 | 20230713 | 121800 | 4508421600 | 22100 | 22100 | 22150 | 22100 | 443 |
| 392 | 20230713 | 121700 | 4498614150 | 22100 | 22100 | 22150 | 22100 | 138 |
| 393 | 20230713 | 121600 | 4495564200 | 22100 | 22100 | 22100 | 22100 | 311 |
| 394 | 20230713 | 121500 | 4488691100 | 22100 | 22050 | 22150 | 22050 | 1339 |
| 395 | 20230713 | 121400 | 4459104350 | 22050 | 22050 | 22150 | 22000 | 8981 |
| 396 | 20230713 | 121300 | 4261173050 | 22050 | 22100 | 22100 | 22050 | 107 |
| 397 | 20230713 | 121200 | 4258810400 | 22100 | 22100 | 22150 | 22100 | 317 |
| 398 | 20230713 | 121100 | 4251801350 | 22100 | 22150 | 22150 | 22100 | 1947 |
| 399 | 20230713 | 121000 | 4208760100 | 22200 | 22150 | 22200 | 22100 | 590 |
| 400 | 20230713 | 120900 | 4195694500 | 22150 | 22100 | 22150 | 22100 | 363 |
| 401 | 20230713 | 120800 | 4187661950 | 22100 | 22100 | 22150 | 22100 | 175 |
| 402 | 20230713 | 120700 | 4183791400 | 22100 | 22100 | 22200 | 22100 | 389 |
| 403 | 20230713 | 120600 | 4175178200 | 22200 | 22150 | 22200 | 22100 | 472 |
| 404 | 20230713 | 120500 | 4164726350 | 22100 | 22100 | 22150 | 22100 | 162 |
| 405 | 20230713 | 120400 | 4161141650 | 22100 | 22150 | 22200 | 22100 | 227 |
| 406 | 20230713 | 120300 | 4156112700 | 22100 | 22150 | 22200 | 22100 | 87 |
| 407 | 20230713 | 120200 | 4154186350 | 22200 | 22100 | 22200 | 22100 | 469 |
| 408 | 20230713 | 120100 | 4143802200 | 22100 | 22150 | 22150 | 22100 | 792 |
| 409 | 20230713 | 120000 | 4126266350 | 22100 | 22200 | 22200 | 22100 | 775 |
| 410 | 20230713 | 115900 | 4109101300 | 22150 | 22150 | 22200 | 22150 | 220 |
| 411 | 20230713 | 115800 | 4104227450 | 22150 | 22150 | 22200 | 22100 | 572 |
| 412 | 20230713 | 115700 | 4091556750 | 22100 | 22100 | 22150 | 22100 | 218 |
| 413 | 20230713 | 115600 | 4086733100 | 22150 | 22100 | 22150 | 22100 | 286 |
| 414 | 20230713 | 115500 | 4080403900 | 22100 | 22100 | 22150 | 22100 | 308 |
| 415 | 20230713 | 115400 | 4073587700 | 22100 | 22150 | 22150 | 22100 | 101 |
| 416 | 20230713 | 115300 | 4071354600 | 22150 | 22050 | 22200 | 22050 | 2950 |
| 417 | 20230713 | 115200 | 4006076550 | 22050 | 22050 | 22100 | 22050 | 1364 |
| 418 | 20230713 | 115100 | 3975940900 | 22050 | 22100 | 22100 | 22050 | 1181 |
| 419 | 20230713 | 115000 | 3949896050 | 22050 | 22100 | 22150 | 22050 | 1473 |
| 420 | 20230713 | 114900 | 3917338200 | 22100 | 22100 | 22150 | 22100 | 187 |
| 421 | 20230713 | 114800 | 3913202950 | 22100 | 22150 | 22150 | 22100 | 3333 |
| 422 | 20230713 | 114700 | 3839378950 | 22150 | 22150 | 22200 | 22150 | 627 |
| 423 | 20230713 | 114600 | 3825486950 | 22150 | 22200 | 22250 | 22150 | 305 |
| 424 | 20230713 | 114500 | 3818714200 | 22200 | 22150 | 22200 | 22150 | 261 |
| 425 | 20230713 | 114400 | 3812920900 | 22200 | 22150 | 22250 | 22150 | 2103 |
| 426 | 20230713 | 114300 | 3766220600 | 22150 | 22150 | 22200 | 22100 | 317 |
| 427 | 20230713 | 114200 | 3759196750 | 22100 | 22100 | 22150 | 22100 | 291 |
| 428 | 20230713 | 114100 | 3752757200 | 22100 | 22150 | 22150 | 22100 | 172 |
| 429 | 20230713 | 114000 | 3748949900 | 22150 | 22150 | 22200 | 22100 | 329 |
| 430 | 20230713 | 113900 | 3741660600 | 22150 | 22150 | 22150 | 22150 | 139 |
| 431 | 20230713 | 113800 | 3738581750 | 22150 | 22150 | 22200 | 22100 | 745 |
| 432 | 20230713 | 113700 | 3722078800 | 22150 | 22150 | 22200 | 22100 | 217 |
| 433 | 20230713 | 113600 | 3717269850 | 22150 | 22150 | 22200 | 22100 | 939 |
| 434 | 20230713 | 113500 | 3696473500 | 22150 | 22150 | 22200 | 22150 | 216 |
| 435 | 20230713 | 113400 | 3691685500 | 22100 | 22150 | 22200 | 22100 | 1094 |
| 436 | 20230713 | 113300 | 3667453450 | 22150 | 22200 | 22200 | 22150 | 363 |
| 437 | 20230713 | 113200 | 3659403950 | 22150 | 22050 | 22200 | 22050 | 507 |
| 438 | 20230713 | 113100 | 3648181350 | 22050 | 22150 | 22150 | 22050 | 3772 |
| 439 | 20230713 | 113000 | 3564777150 | 22150 | 22150 | 22200 | 22150 | 1241 |
| 440 | 20230713 | 112900 | 3537287800 | 22150 | 22150 | 22200 | 22150 | 717 |
| 441 | 20230713 | 112800 | 3521403750 | 22150 | 22150 | 22200 | 22150 | 839 |
| 442 | 20230713 | 112700 | 3502816350 | 22150 | 22150 | 22150 | 22150 | 631 |
| 443 | 20230713 | 112600 | 3488839700 | 22200 | 22200 | 22250 | 22200 | 885 |
| 444 | 20230713 | 112500 | 3469189200 | 22200 | 22200 | 22250 | 22150 | 266 |
| 445 | 20230713 | 112400 | 3463285850 | 22150 | 22150 | 22200 | 22150 | 382 |
| 446 | 20230713 | 112300 | 3454809850 | 22250 | 22250 | 22300 | 22200 | 2397 |
| 447 | 20230713 | 112200 | 3401553600 | 22250 | 22200 | 22250 | 22200 | 409 |
| 448 | 20230713 | 112100 | 3392458900 | 22200 | 22200 | 22250 | 22200 | 630 |
| 449 | 20230713 | 112000 | 3378444800 | 22200 | 22200 | 22250 | 22200 | 524 |
| 450 | 20230713 | 111900 | 3366793150 | 22200 | 22250 | 22250 | 22200 | 578 |
| 451 | 20230713 | 111800 | 3353936150 | 22200 | 22200 | 22250 | 22200 | 292 |
| 452 | 20230713 | 111700 | 3347444600 | 22200 | 22200 | 22250 | 22200 | 398 |
| 453 | 20230713 | 111600 | 3338599900 | 22200 | 22200 | 22250 | 22200 | 127 |
| 454 | 20230713 | 111500 | 3335777850 | 22200 | 22200 | 22250 | 22200 | 239 |
| 455 | 20230713 | 111400 | 3330464500 | 22200 | 22200 | 22250 | 22200 | 339 |
| 456 | 20230713 | 111300 | 3322932850 | 22150 | 22200 | 22250 | 22150 | 908 |
| 457 | 20230713 | 111200 | 3302775950 | 22150 | 22150 | 22200 | 22150 | 515 |
| 458 | 20230713 | 111100 | 3291351850 | 22150 | 22200 | 22250 | 22150 | 323 |
| 459 | 20230713 | 111000 | 3284182000 | 22200 | 22300 | 22300 | 22200 | 1559 |
| 460 | 20230713 | 110900 | 3249565750 | 22300 | 22250 | 22300 | 22200 | 4200 |
| 461 | 20230713 | 110800 | 3156188700 | 22200 | 22200 | 22250 | 22200 | 165 |
| 462 | 20230713 | 110700 | 3152519900 | 22250 | 22250 | 22250 | 22200 | 355 |
| 463 | 20230713 | 110600 | 3144632550 | 22250 | 22250 | 22250 | 22200 | 312 |
| 464 | 20230713 | 110500 | 3137693550 | 22200 | 22250 | 22250 | 22200 | 160 |
| 465 | 20230713 | 110400 | 3134137750 | 22200 | 22200 | 22250 | 22200 | 330 |
| 466 | 20230713 | 110300 | 3126804200 | 22250 | 22200 | 22250 | 22200 | 328 |
| 467 | 20230713 | 110200 | 3119510100 | 22200 | 22200 | 22250 | 22200 | 174 |
| 468 | 20230713 | 110100 | 3115644500 | 22200 | 22250 | 22300 | 22200 | 1868 |
| 469 | 20230713 | 110000 | 3074086250 | 22250 | 22250 | 22300 | 22250 | 208 |
| 470 | 20230713 | 105900 | 3069453000 | 22250 | 22350 | 22350 | 22250 | 2268 |
| 471 | 20230713 | 105800 | 3018890900 | 22350 | 22300 | 22350 | 22300 | 98 |
| 472 | 20230713 | 105700 | 3016704200 | 22350 | 22300 | 22350 | 22300 | 186 |
| 473 | 20230713 | 105600 | 3012553750 | 22300 | 22350 | 22400 | 22300 | 2295 |
| 474 | 20230713 | 105500 | 2961260500 | 22350 | 22300 | 22400 | 22300 | 2723 |
| 475 | 20230713 | 105400 | 2900378400 | 22300 | 22350 | 22350 | 22300 | 1383 |
| 476 | 20230713 | 105300 | 2869530000 | 22300 | 22300 | 22350 | 22300 | 298 |
| 477 | 20230713 | 105200 | 2862878650 | 22300 | 22350 | 22350 | 22300 | 155 |
| 478 | 20230713 | 105100 | 2859420400 | 22350 | 22300 | 22350 | 22300 | 255 |
| 479 | 20230713 | 105000 | 2853729250 | 22300 | 22350 | 22350 | 22300 | 349 |
| 480 | 20230713 | 104900 | 2845935800 | 22350 | 22300 | 22350 | 22300 | 225 |
| 481 | 20230713 | 104800 | 2840912750 | 22300 | 22300 | 22350 | 22300 | 406 |
| 482 | 20230713 | 104700 | 2831853150 | 22350 | 22300 | 22350 | 22300 | 222 |
| 483 | 20230713 | 104600 | 2826899950 | 22300 | 22300 | 22350 | 22300 | 205 |
| 484 | 20230713 | 104500 | 2822326250 | 22350 | 22300 | 22350 | 22300 | 176 |
| 485 | 20230713 | 104400 | 2818396300 | 22300 | 22350 | 22350 | 22300 | 243 |
| 486 | 20230713 | 104300 | 2812972400 | 22350 | 22300 | 22350 | 22300 | 153 |
| 487 | 20230713 | 104200 | 2809558850 | 22350 | 22300 | 22350 | 22300 | 229 |
| 488 | 20230713 | 104100 | 2804449650 | 22300 | 22350 | 22350 | 22300 | 131 |
| 489 | 20230713 | 104000 | 2801524000 | 22300 | 22300 | 22300 | 22300 | 142 |
| 490 | 20230713 | 103900 | 2798357400 | 22300 | 22350 | 22350 | 22300 | 202 |
| 491 | 20230713 | 103800 | 2793848150 | 22350 | 22300 | 22350 | 22300 | 496 |
| 492 | 20230713 | 103700 | 2782781250 | 22300 | 22300 | 22350 | 22300 | 1101 |
| 493 | 20230713 | 103600 | 2758177250 | 22350 | 22300 | 22350 | 22300 | 252 |
| 494 | 20230713 | 103500 | 2752552950 | 22300 | 22350 | 22350 | 22300 | 375 |
| 495 | 20230713 | 103400 | 2744186400 | 22350 | 22300 | 22350 | 22300 | 277 |
| 496 | 20230713 | 103300 | 2738007800 | 22300 | 22300 | 22350 | 22300 | 635 |
| 497 | 20230713 | 103200 | 2723843650 | 22350 | 22300 | 22350 | 22300 | 309 |
| 498 | 20230713 | 103100 | 2716947450 | 22300 | 22300 | 22350 | 22300 | 560 |
| 499 | 20230713 | 103000 | 2704458850 | 22300 | 22350 | 22350 | 22300 | 216 |
| 500 | 20230713 | 102900 | 2699636150 | 22300 | 22300 | 22350 | 22300 | 331 |
| 501 | 20230713 | 102800 | 2692248800 | 22350 | 22300 | 22350 | 22300 | 118 |
| 502 | 20230713 | 102700 | 2689614550 | 22300 | 22300 | 22350 | 22300 | 294 |
| 503 | 20230713 | 102600 | 2683053050 | 22350 | 22350 | 22350 | 22300 | 104 |
| 504 | 20230713 | 102500 | 2680730750 | 22300 | 22300 | 22350 | 22300 | 177 |
| 505 | 20230713 | 102400 | 2676783400 | 22300 | 22300 | 22350 | 22300 | 428 |
| 506 | 20230713 | 102300 | 2667236150 | 22300 | 22350 | 22350 | 22300 | 183 |
| 507 | 20230713 | 102200 | 2663151250 | 22300 | 22300 | 22350 | 22300 | 170 |
| 508 | 20230713 | 102100 | 2659359750 | 22300 | 22350 | 22400 | 22300 | 2074 |
| 509 | 20230713 | 102000 | 2613010550 | 22350 | 22400 | 22400 | 22350 | 198 |
| 510 | 20230713 | 101900 | 2608582450 | 22350 | 22350 | 22400 | 22350 | 274 |
| 511 | 20230713 | 101800 | 2602454200 | 22350 | 22400 | 22450 | 22350 | 1087 |
| 512 | 20230713 | 101700 | 2578086200 | 22400 | 22400 | 22450 | 22400 | 1962 |
| 513 | 20230713 | 101600 | 2534127400 | 22400 | 22400 | 22450 | 22350 | 4392 |
| 514 | 20230713 | 101500 | 2435746900 | 22350 | 22300 | 22400 | 22300 | 3277 |
| 515 | 20230713 | 101400 | 2362497700 | 22300 | 22300 | 22350 | 22300 | 189 |
| 516 | 20230713 | 101300 | 2358277650 | 22300 | 22350 | 22350 | 22300 | 341 |
| 517 | 20230713 | 101200 | 2350660850 | 22300 | 22300 | 22350 | 22300 | 183 |
| 518 | 20230713 | 101100 | 2346578200 | 22300 | 22300 | 22350 | 22300 | 172 |
| 519 | 20230713 | 101000 | 2342740200 | 22300 | 22300 | 22350 | 22300 | 195 |
| 520 | 20230713 | 100900 | 2338385500 | 22300 | 22300 | 22350 | 22300 | 312 |
| 521 | 20230713 | 100800 | 2331425100 | 22350 | 22350 | 22350 | 22300 | 200 |
| 522 | 20230713 | 100700 | 2326960150 | 22300 | 22250 | 22350 | 22250 | 2367 |
| 523 | 20230713 | 100600 | 2274173750 | 22300 | 22250 | 22300 | 22250 | 181 |
| 524 | 20230713 | 100500 | 2270144750 | 22300 | 22250 | 22300 | 22250 | 401 |
| 525 | 20230713 | 100400 | 2261218100 | 22250 | 22250 | 22300 | 22200 | 1549 |
| 526 | 20230713 | 100300 | 2226755150 | 22250 | 22250 | 22300 | 22250 | 683 |
| 527 | 20230713 | 100200 | 2211544200 | 22250 | 22250 | 22300 | 22250 | 436 |
| 528 | 20230713 | 100100 | 2201842700 | 22300 | 22250 | 22300 | 22250 | 747 |
| 529 | 20230713 | 100000 | 2185214100 | 22300 | 22300 | 22300 | 22250 | 123 |
| 530 | 20230713 | 095900 | 2182476350 | 22250 | 22300 | 22300 | 22250 | 1564 |
| 531 | 20230713 | 095800 | 2147672000 | 22250 | 22250 | 22300 | 22250 | 2053 |
| 532 | 20230713 | 095700 | 2101990600 | 22250 | 22350 | 22350 | 22250 | 412 |
| 533 | 20230713 | 095600 | 2092807500 | 22300 | 22350 | 22350 | 22300 | 723 |
| 534 | 20230713 | 095500 | 2076683500 | 22300 | 22350 | 22350 | 22300 | 2286 |
| 535 | 20230713 | 095400 | 2025704400 | 22350 | 22350 | 22350 | 22300 | 357 |
| 536 | 20230713 | 095300 | 2017736250 | 22350 | 22350 | 22350 | 22300 | 108 |
| 537 | 20230713 | 095200 | 2015325750 | 22350 | 22300 | 22350 | 22300 | 1572 |
| 538 | 20230713 | 095100 | 1980269500 | 22350 | 22300 | 22350 | 22300 | 64 |
| 539 | 20230713 | 095000 | 1978841600 | 22300 | 22200 | 22400 | 22200 | 5670 |
| 540 | 20230713 | 094900 | 1852321250 | 22300 | 22200 | 22300 | 22200 | 2694 |
| 541 | 20230713 | 094800 | 1792373250 | 22200 | 22200 | 22250 | 22150 | 1765 |
| 542 | 20230713 | 094700 | 1753195250 | 22150 | 22200 | 22200 | 22150 | 1558 |
| 543 | 20230713 | 094600 | 1718642950 | 22200 | 22150 | 22200 | 22150 | 2026 |
| 544 | 20230713 | 094500 | 1673694250 | 22200 | 22200 | 22200 | 22150 | 1149 |
| 545 | 20230713 | 094400 | 1648219650 | 22200 | 22100 | 22200 | 22100 | 1107 |
| 546 | 20230713 | 094300 | 1623686250 | 22150 | 22200 | 22200 | 22150 | 542 |
| 547 | 20230713 | 094200 | 1611680000 | 22150 | 22150 | 22200 | 22100 | 2522 |
| 548 | 20230713 | 094100 | 1555793500 | 22150 | 22150 | 22150 | 22100 | 681 |
| 549 | 20230713 | 094000 | 1540741850 | 22150 | 22150 | 22200 | 22100 | 1840 |
| 550 | 20230713 | 093900 | 1500026200 | 22150 | 22150 | 22150 | 22100 | 1187 |
| 551 | 20230713 | 093800 | 1473763750 | 22150 | 22200 | 22200 | 22100 | 1054 |
| 552 | 20230713 | 093700 | 1450431050 | 22150 | 22150 | 22150 | 22100 | 787 |
| 553 | 20230713 | 093600 | 1433006250 | 22200 | 22200 | 22200 | 22150 | 3540 |
| 554 | 20230713 | 093500 | 1354585800 | 22200 | 22250 | 22250 | 22150 | 1936 |
| 555 | 20230713 | 093400 | 1311624200 | 22250 | 22200 | 22250 | 22200 | 2799 |
| 556 | 20230713 | 093300 | 1249484750 | 22200 | 22250 | 22250 | 22200 | 1216 |
| 557 | 20230713 | 093200 | 1222467250 | 22250 | 22250 | 22250 | 22200 | 256 |
| 558 | 20230713 | 093100 | 1216772250 | 22200 | 22250 | 22250 | 22200 | 28 |
| 559 | 20230713 | 093000 | 1216149650 | 22250 | 22250 | 22250 | 22200 | 1305 |
| 560 | 20230713 | 092900 | 1187143650 | 22250 | 22250 | 22250 | 22200 | 623 |
| 561 | 20230713 | 092800 | 1173282200 | 22250 | 22250 | 22250 | 22200 | 164 |
| 562 | 20230713 | 092700 | 1169635600 | 22250 | 22250 | 22250 | 22200 | 124 |
| 563 | 20230713 | 092600 | 1166876800 | 22250 | 22250 | 22250 | 22200 | 307 |
| 564 | 20230713 | 092500 | 1160048400 | 22250 | 22200 | 22250 | 22200 | 277 |
| 565 | 20230713 | 092400 | 1153887800 | 22250 | 22250 | 22250 | 22200 | 425 |
| 566 | 20230713 | 092300 | 1144446550 | 22250 | 22250 | 22250 | 22200 | 368 |
| 567 | 20230713 | 092200 | 1136264050 | 22250 | 22250 | 22250 | 22200 | 231 |
| 568 | 20230713 | 092100 | 1131124350 | 22200 | 22250 | 22250 | 22200 | 1472 |
| 569 | 20230713 | 092000 | 1098372800 | 22250 | 22200 | 22250 | 22200 | 2596 |
| 570 | 20230713 | 091900 | 1040731350 | 22200 | 22200 | 22200 | 22150 | 580 |
| 571 | 20230713 | 091800 | 1027855600 | 22200 | 22200 | 22200 | 22150 | 475 |
| 572 | 20230713 | 091700 | 1017333250 | 22200 | 22200 | 22200 | 22200 | 71 |
| 573 | 20230713 | 091600 | 1015757050 | 22200 | 22200 | 22200 | 22200 | 141 |
| 574 | 20230713 | 091500 | 1012626850 | 22200 | 22200 | 22200 | 22200 | 2664 |
| 575 | 20230713 | 091400 | 953486050 | 22200 | 22200 | 22200 | 22150 | 5013 |
| 576 | 20230713 | 091300 | 842197500 | 22200 | 22150 | 22200 | 22100 | 2518 |
| 577 | 20230713 | 091200 | 786348550 | 22100 | 22100 | 22200 | 22100 | 3564 |
| 578 | 20230713 | 091100 | 707462250 | 22050 | 22150 | 22150 | 22050 | 1070 |
| 579 | 20230713 | 091000 | 683815100 | 22150 | 22150 | 22150 | 22100 | 647 |
| 580 | 20230713 | 090900 | 669509100 | 22150 | 22150 | 22200 | 22150 | 1312 |
| 581 | 20230713 | 090800 | 640447300 | 22150 | 22150 | 22200 | 22100 | 2666 |
| 582 | 20230713 | 090700 | 581395000 | 22150 | 22150 | 22200 | 22150 | 1509 |
| 583 | 20230713 | 090600 | 547968950 | 22150 | 22150 | 22200 | 22150 | 6438 |
| 584 | 20230713 | 090500 | 405356400 | 22100 | 22100 | 22200 | 22100 | 3159 |
| 585 | 20230713 | 090400 | 335420500 | 22150 | 22100 | 22150 | 22100 | 579 |
| 586 | 20230713 | 090300 | 322620600 | 22150 | 22100 | 22200 | 22100 | 3466 |
| 587 | 20230713 | 090200 | 245867650 | 22150 | 22150 | 22200 | 22100 | 2803 |
| 588 | 20230713 | 090100 | 183785050 | 22150 | 21900 | 22150 | 21900 | 4107 |
| 589 | 20230713 | 090000 | 93196700 | 21900 | 21850 | 21900 | 21850 | 4264 |