33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 190700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 5392 |
| 3 | 20230706 | 190600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 4 | 20230706 | 190500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 5 | 20230706 | 190400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 6 | 20230706 | 190300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 7 | 20230706 | 190200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 8 | 20230706 | 190100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 9 | 20230706 | 190000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 10 | 20230706 | 185900 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 11 | 20230706 | 185800 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 12 | 20230706 | 185700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 13 | 20230706 | 185600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 14 | 20230706 | 185500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 15 | 20230706 | 185400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 16 | 20230706 | 185300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 17 | 20230706 | 185200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 18 | 20230706 | 185100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 19 | 20230706 | 185000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 20 | 20230706 | 184900 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 21 | 20230706 | 184800 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 22 | 20230706 | 184700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 23 | 20230706 | 184600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 24 | 20230706 | 184500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 25 | 20230706 | 184400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 26 | 20230706 | 184300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 27 | 20230706 | 184200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 28 | 20230706 | 184100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 29 | 20230706 | 184000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 30 | 20230706 | 183900 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 31 | 20230706 | 183800 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 32 | 20230706 | 183700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 5392 |
| 33 | 20230706 | 183600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 34 | 20230706 | 183500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 35 | 20230706 | 183400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 36 | 20230706 | 183300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 37 | 20230706 | 183200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 38 | 20230706 | 183100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 39 | 20230706 | 183000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 40 | 20230706 | 182900 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 41 | 20230706 | 182800 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 42 | 20230706 | 182700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 43 | 20230706 | 182600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 44 | 20230706 | 182500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 45 | 20230706 | 182400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 46 | 20230706 | 182300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 47 | 20230706 | 182200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 48 | 20230706 | 182100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 49 | 20230706 | 182000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 50 | 20230706 | 181900 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 51 | 20230706 | 181800 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 52 | 20230706 | 181700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 53 | 20230706 | 181600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 54 | 20230706 | 181500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 55 | 20230706 | 181400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 56 | 20230706 | 181300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 57 | 20230706 | 181200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 58 | 20230706 | 181100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 59 | 20230706 | 181000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 60 | 20230706 | 180900 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 61 | 20230706 | 180800 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 62 | 20230706 | 180700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 5392 |
| 63 | 20230706 | 180600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 64 | 20230706 | 180500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 65 | 20230706 | 180400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 66 | 20230706 | 180300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 67 | 20230706 | 180200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 68 | 20230706 | 180100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 69 | 20230706 | 180000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 70 | 20230706 | 175900 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 71 | 20230706 | 175800 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 72 | 20230706 | 175700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 73 | 20230706 | 175600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 74 | 20230706 | 175500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 75 | 20230706 | 175400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 76 | 20230706 | 175300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 77 | 20230706 | 175200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 78 | 20230706 | 175100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 79 | 20230706 | 175000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 80 | 20230706 | 174900 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 81 | 20230706 | 174800 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 82 | 20230706 | 174700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 83 | 20230706 | 174600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 84 | 20230706 | 174500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 85 | 20230706 | 174400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 86 | 20230706 | 174300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 87 | 20230706 | 174200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 88 | 20230706 | 174100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 89 | 20230706 | 174000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 90 | 20230706 | 173900 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 91 | 20230706 | 173800 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 92 | 20230706 | 173700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 5392 |
| 93 | 20230706 | 173600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 94 | 20230706 | 173500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 95 | 20230706 | 173400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 96 | 20230706 | 173300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 97 | 20230706 | 173200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 98 | 20230706 | 173100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 99 | 20230706 | 173000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 100 | 20230706 | 172900 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 101 | 20230706 | 172800 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 102 | 20230706 | 172700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 103 | 20230706 | 172600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 104 | 20230706 | 172500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 105 | 20230706 | 172400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 106 | 20230706 | 172300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 107 | 20230706 | 172200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 108 | 20230706 | 172100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 109 | 20230706 | 172000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 110 | 20230706 | 171900 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 111 | 20230706 | 171800 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 112 | 20230706 | 171700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 113 | 20230706 | 171600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 114 | 20230706 | 171500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 115 | 20230706 | 171400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 116 | 20230706 | 171300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 117 | 20230706 | 171200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 118 | 20230706 | 171100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 119 | 20230706 | 171000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 120 | 20230706 | 170900 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 121 | 20230706 | 170800 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 122 | 20230706 | 170700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 5392 |
| 123 | 20230706 | 170600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 124 | 20230706 | 170500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 125 | 20230706 | 170400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 126 | 20230706 | 170300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 127 | 20230706 | 170200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 128 | 20230706 | 170100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 129 | 20230706 | 170000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 130 | 20230706 | 165900 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 131 | 20230706 | 165800 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 132 | 20230706 | 165700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 133 | 20230706 | 165600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 134 | 20230706 | 165500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 135 | 20230706 | 165400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 136 | 20230706 | 165300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 137 | 20230706 | 165200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 138 | 20230706 | 165100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 139 | 20230706 | 165000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 140 | 20230706 | 164900 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 141 | 20230706 | 164800 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 142 | 20230706 | 164700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 143 | 20230706 | 164600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 144 | 20230706 | 164500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 145 | 20230706 | 164400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 146 | 20230706 | 164300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 147 | 20230706 | 164200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 148 | 20230706 | 164100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 149 | 20230706 | 164000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 150 | 20230706 | 163900 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 151 | 20230706 | 163800 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 152 | 20230706 | 163700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 5392 |
| 153 | 20230706 | 163600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 154 | 20230706 | 163500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 155 | 20230706 | 163400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 156 | 20230706 | 163300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 157 | 20230706 | 163200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 158 | 20230706 | 163100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 159 | 20230706 | 163000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 160 | 20230706 | 162900 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 161 | 20230706 | 162800 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 162 | 20230706 | 162700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 163 | 20230706 | 162600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 164 | 20230706 | 162500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 165 | 20230706 | 162400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 166 | 20230706 | 162300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 167 | 20230706 | 162200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 168 | 20230706 | 162100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 169 | 20230706 | 162000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 170 | 20230706 | 161900 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 171 | 20230706 | 161800 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 172 | 20230706 | 161700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 173 | 20230706 | 161600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 174 | 20230706 | 161500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 175 | 20230706 | 161400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 176 | 20230706 | 161300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 177 | 20230706 | 161200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 178 | 20230706 | 161100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 179 | 20230706 | 161000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 180 | 20230706 | 160900 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 181 | 20230706 | 160800 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 182 | 20230706 | 160700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 5392 |
| 183 | 20230706 | 160600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 184 | 20230706 | 160500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 185 | 20230706 | 160400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 186 | 20230706 | 160300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 187 | 20230706 | 160200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 188 | 20230706 | 160100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 189 | 20230706 | 160000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 190 | 20230706 | 155900 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 191 | 20230706 | 155800 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 192 | 20230706 | 155700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 193 | 20230706 | 155600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 194 | 20230706 | 155500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 195 | 20230706 | 155400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 196 | 20230706 | 155300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 197 | 20230706 | 155200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 198 | 20230706 | 155100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 199 | 20230706 | 155000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 200 | 20230706 | 154900 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 201 | 20230706 | 154800 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 202 | 20230706 | 154700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 203 | 20230706 | 154600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 204 | 20230706 | 154500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 205 | 20230706 | 154400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 206 | 20230706 | 154300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 207 | 20230706 | 154200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 208 | 20230706 | 154100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 209 | 20230706 | 154000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 210 | 20230706 | 153900 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 211 | 20230706 | 153800 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 212 | 20230706 | 153700 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 5392 |
| 213 | 20230706 | 153600 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 214 | 20230706 | 153500 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 215 | 20230706 | 153400 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 216 | 20230706 | 153300 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 217 | 20230706 | 153200 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 218 | 20230706 | 153100 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 219 | 20230706 | 153000 | 11653586080 | 20100 | 20100 | 20100 | 20100 | 5392 |
| 220 | 20230706 | 152900 | 11545206880 | 19950 | 19950 | 19950 | 19950 | 0 |
| 221 | 20230706 | 152800 | 11545206880 | 19950 | 19950 | 19950 | 19950 | 0 |
| 222 | 20230706 | 152700 | 11545206880 | 19950 | 19950 | 19950 | 19950 | 0 |
| 223 | 20230706 | 152600 | 11545206880 | 19950 | 19950 | 19950 | 19950 | 0 |
| 224 | 20230706 | 152500 | 11545206880 | 19950 | 19950 | 19950 | 19950 | 0 |
| 225 | 20230706 | 152400 | 11545206880 | 19950 | 19950 | 19950 | 19950 | 0 |
| 226 | 20230706 | 152300 | 11545206880 | 19950 | 19950 | 19950 | 19950 | 0 |
| 227 | 20230706 | 152200 | 11545206880 | 19950 | 19950 | 19950 | 19950 | 0 |
| 228 | 20230706 | 152100 | 11545206880 | 19950 | 19950 | 19950 | 19950 | 0 |
| 229 | 20230706 | 152000 | 11545206880 | 19950 | 19950 | 19950 | 19950 | 0 |
| 230 | 20230706 | 151900 | 11545206880 | 19950 | 19900 | 19950 | 19890 | 1169 |
| 231 | 20230706 | 151800 | 11521924760 | 19890 | 19920 | 19920 | 19840 | 651 |
| 232 | 20230706 | 151700 | 11508965720 | 19920 | 19850 | 19920 | 19830 | 515 |
| 233 | 20230706 | 151600 | 11498730870 | 19850 | 19900 | 19900 | 19850 | 3420 |
| 234 | 20230706 | 151500 | 11430696000 | 19900 | 19840 | 19900 | 19820 | 3421 |
| 235 | 20230706 | 151400 | 11362777680 | 19840 | 19840 | 19850 | 19830 | 1491 |
| 236 | 20230706 | 151300 | 11333199960 | 19840 | 19870 | 19900 | 19820 | 3122 |
| 237 | 20230706 | 151200 | 11271267170 | 19870 | 19870 | 19920 | 19860 | 386 |
| 238 | 20230706 | 151100 | 11263597980 | 19880 | 19850 | 19880 | 19830 | 6076 |
| 239 | 20230706 | 151000 | 11143041540 | 19850 | 19850 | 19860 | 19840 | 717 |
| 240 | 20230706 | 150900 | 11128809920 | 19850 | 19840 | 19850 | 19840 | 473 |
| 241 | 20230706 | 150800 | 11119423700 | 19840 | 19860 | 19880 | 19830 | 4510 |
| 242 | 20230706 | 150700 | 11029945830 | 19860 | 19840 | 19890 | 19840 | 1930 |
| 243 | 20230706 | 150600 | 10991602880 | 19840 | 19850 | 19870 | 19840 | 2048 |
| 244 | 20230706 | 150500 | 10950958500 | 19840 | 19870 | 19870 | 19830 | 1230 |
| 245 | 20230706 | 150400 | 10926547230 | 19870 | 19910 | 19920 | 19870 | 11369 |
| 246 | 20230706 | 150300 | 10700384100 | 19910 | 19920 | 19930 | 19900 | 3078 |
| 247 | 20230706 | 150200 | 10639112330 | 19920 | 19960 | 19960 | 19920 | 1157 |
| 248 | 20230706 | 150100 | 10616047870 | 19940 | 19970 | 19980 | 19930 | 2389 |
| 249 | 20230706 | 150000 | 10568388550 | 19980 | 19980 | 19990 | 19970 | 1766 |
| 250 | 20230706 | 145900 | 10533097970 | 19980 | 19990 | 20000 | 19980 | 2705 |
| 251 | 20230706 | 145800 | 10479045600 | 19990 | 19990 | 20050 | 19980 | 1749 |
| 252 | 20230706 | 145700 | 10444082150 | 19980 | 20000 | 20100 | 19980 | 9857 |
| 253 | 20230706 | 145600 | 10247056060 | 20050 | 20050 | 20050 | 20000 | 1251 |
| 254 | 20230706 | 145500 | 10222029760 | 20000 | 20000 | 20050 | 20000 | 3787 |
| 255 | 20230706 | 145400 | 10146285410 | 20000 | 20000 | 20050 | 20000 | 773 |
| 256 | 20230706 | 145300 | 10130825010 | 20000 | 20050 | 20050 | 20000 | 770 |
| 257 | 20230706 | 145200 | 10115416810 | 20050 | 20100 | 20100 | 20000 | 735 |
| 258 | 20230706 | 145100 | 10100699210 | 20050 | 20100 | 20100 | 20050 | 837 |
| 259 | 20230706 | 145000 | 10083917110 | 20050 | 20050 | 20100 | 20050 | 1132 |
| 260 | 20230706 | 144900 | 10061211960 | 20100 | 20050 | 20100 | 20050 | 523 |
| 261 | 20230706 | 144800 | 10050713960 | 20050 | 20050 | 20100 | 20050 | 1924 |
| 262 | 20230706 | 144700 | 10012129910 | 20100 | 20000 | 20100 | 20000 | 741 |
| 263 | 20230706 | 144600 | 9997291010 | 20000 | 20000 | 20100 | 20000 | 782 |
| 264 | 20230706 | 144500 | 9981641960 | 20050 | 20050 | 20100 | 20000 | 753 |
| 265 | 20230706 | 144400 | 9966551060 | 20050 | 20050 | 20100 | 20000 | 1068 |
| 266 | 20230706 | 144300 | 9945139510 | 20000 | 20000 | 20050 | 20000 | 1757 |
| 267 | 20230706 | 144200 | 9909977160 | 20050 | 20100 | 20100 | 20000 | 358 |
| 268 | 20230706 | 144100 | 9902805860 | 20000 | 20150 | 20150 | 20000 | 1508 |
| 269 | 20230706 | 144000 | 9872600210 | 20150 | 20100 | 20150 | 20050 | 1173 |
| 270 | 20230706 | 143900 | 9849071760 | 20100 | 20150 | 20150 | 20050 | 444 |
| 271 | 20230706 | 143800 | 9840141010 | 20200 | 20050 | 20200 | 20050 | 1262 |
| 272 | 20230706 | 143700 | 9814765310 | 20050 | 20050 | 20150 | 20050 | 567 |
| 273 | 20230706 | 143600 | 9803391260 | 20100 | 20050 | 20150 | 20050 | 736 |
| 274 | 20230706 | 143500 | 9788628160 | 20050 | 20100 | 20100 | 20050 | 866 |
| 275 | 20230706 | 143400 | 9771263660 | 20100 | 20100 | 20150 | 20050 | 892 |
| 276 | 20230706 | 143300 | 9753350860 | 20050 | 20050 | 20100 | 20050 | 1568 |
| 277 | 20230706 | 143200 | 9721897110 | 20050 | 20100 | 20100 | 20050 | 1059 |
| 278 | 20230706 | 143100 | 9700627460 | 20100 | 20100 | 20150 | 20100 | 509 |
| 279 | 20230706 | 143000 | 9690396210 | 20100 | 20050 | 20100 | 20050 | 556 |
| 280 | 20230706 | 142900 | 9679240960 | 20100 | 20050 | 20150 | 20050 | 786 |
| 281 | 20230706 | 142800 | 9663469610 | 20050 | 20100 | 20150 | 20050 | 1091 |
| 282 | 20230706 | 142700 | 9641534310 | 20100 | 20100 | 20150 | 20100 | 625 |
| 283 | 20230706 | 142600 | 9628970310 | 20100 | 20150 | 20150 | 20100 | 367 |
| 284 | 20230706 | 142500 | 9621587410 | 20100 | 20150 | 20150 | 20100 | 971 |
| 285 | 20230706 | 142400 | 9602035710 | 20100 | 20150 | 20150 | 20100 | 515 |
| 286 | 20230706 | 142300 | 9591668810 | 20150 | 20150 | 20150 | 20100 | 676 |
| 287 | 20230706 | 142200 | 9578073410 | 20100 | 20150 | 20200 | 20100 | 1879 |
| 288 | 20230706 | 142100 | 9540224410 | 20200 | 20250 | 20250 | 20150 | 633 |
| 289 | 20230706 | 142000 | 9527438110 | 20200 | 20250 | 20250 | 20200 | 576 |
| 290 | 20230706 | 141900 | 9515797260 | 20250 | 20300 | 20350 | 20200 | 1074 |
| 291 | 20230706 | 141800 | 9494033160 | 20300 | 20400 | 20400 | 20300 | 2344 |
| 292 | 20230706 | 141700 | 9446249860 | 20400 | 20400 | 20450 | 20400 | 1096 |
| 293 | 20230706 | 141600 | 9423877460 | 20450 | 20400 | 20450 | 20400 | 755 |
| 294 | 20230706 | 141500 | 9408460960 | 20400 | 20400 | 20450 | 20400 | 445 |
| 295 | 20230706 | 141400 | 9399381860 | 20400 | 20400 | 20450 | 20400 | 1139 |
| 296 | 20230706 | 141300 | 9376145960 | 20400 | 20500 | 20550 | 20400 | 2752 |
| 297 | 20230706 | 141200 | 9319893110 | 20500 | 20500 | 20550 | 20500 | 570 |
| 298 | 20230706 | 141100 | 9308202910 | 20500 | 20500 | 20550 | 20500 | 618 |
| 299 | 20230706 | 141000 | 9295532110 | 20550 | 20600 | 20700 | 20500 | 2421 |
| 300 | 20230706 | 140900 | 9245656860 | 20600 | 20700 | 20700 | 20600 | 341 |
| 301 | 20230706 | 140800 | 9238620610 | 20700 | 20650 | 20700 | 20650 | 361 |
| 302 | 20230706 | 140700 | 9231155860 | 20650 | 20650 | 20750 | 20650 | 513 |
| 303 | 20230706 | 140600 | 9220544460 | 20650 | 20600 | 20700 | 20600 | 832 |
| 304 | 20230706 | 140500 | 9203367010 | 20600 | 20600 | 20650 | 20550 | 588 |
| 305 | 20230706 | 140400 | 9191252310 | 20650 | 20450 | 20650 | 20450 | 587 |
| 306 | 20230706 | 140300 | 9179177960 | 20450 | 20600 | 20600 | 20450 | 682 |
| 307 | 20230706 | 140200 | 9165189760 | 20600 | 20650 | 20700 | 20550 | 483 |
| 308 | 20230706 | 140100 | 9155235410 | 20600 | 20600 | 20700 | 20600 | 293 |
| 309 | 20230706 | 140000 | 9149188860 | 20650 | 20700 | 20750 | 20650 | 542 |
| 310 | 20230706 | 135900 | 9137975860 | 20700 | 20650 | 20700 | 20600 | 2692 |
| 311 | 20230706 | 135800 | 9082307210 | 20650 | 20600 | 20650 | 20550 | 587 |
| 312 | 20230706 | 135700 | 9070218260 | 20600 | 20550 | 20600 | 20450 | 616 |
| 313 | 20230706 | 135600 | 9057587960 | 20500 | 20400 | 20500 | 20400 | 543 |
| 314 | 20230706 | 135500 | 9046467860 | 20400 | 20450 | 20450 | 20400 | 831 |
| 315 | 20230706 | 135400 | 9029502260 | 20450 | 20500 | 20500 | 20450 | 701 |
| 316 | 20230706 | 135300 | 9015166360 | 20450 | 20450 | 20450 | 20450 | 523 |
| 317 | 20230706 | 135200 | 9004471010 | 20450 | 20450 | 20550 | 20400 | 2570 |
| 318 | 20230706 | 135100 | 8952011460 | 20400 | 20650 | 20700 | 20400 | 3151 |
| 319 | 20230706 | 135000 | 8887378010 | 20650 | 20550 | 20650 | 20550 | 721 |
| 320 | 20230706 | 134900 | 8872513110 | 20550 | 20500 | 20600 | 20450 | 816 |
| 321 | 20230706 | 134800 | 8855776710 | 20450 | 20500 | 20550 | 20400 | 1024 |
| 322 | 20230706 | 134700 | 8834800360 | 20500 | 20500 | 20500 | 20400 | 2383 |
| 323 | 20230706 | 134600 | 8786073710 | 20550 | 20450 | 20650 | 20450 | 3044 |
| 324 | 20230706 | 134500 | 8723565660 | 20450 | 20300 | 20450 | 20300 | 2797 |
| 325 | 20230706 | 134400 | 8666471310 | 20250 | 20250 | 20300 | 20250 | 1050 |
| 326 | 20230706 | 134300 | 8645186710 | 20250 | 20150 | 20300 | 20100 | 1581 |
| 327 | 20230706 | 134200 | 8613187360 | 20200 | 20150 | 20250 | 20100 | 1584 |
| 328 | 20230706 | 134100 | 8581277560 | 20100 | 20100 | 20150 | 20100 | 565 |
| 329 | 20230706 | 134000 | 8569919710 | 20150 | 20050 | 20150 | 20050 | 766 |
| 330 | 20230706 | 133900 | 8554524760 | 20000 | 20000 | 20100 | 20000 | 2328 |
| 331 | 20230706 | 133800 | 8507885310 | 20000 | 19990 | 20050 | 19970 | 868 |
| 332 | 20230706 | 133700 | 8490538590 | 19990 | 20000 | 20050 | 19990 | 1326 |
| 333 | 20230706 | 133600 | 8464025370 | 20000 | 20000 | 20000 | 19990 | 1533 |
| 334 | 20230706 | 133500 | 8433368080 | 20000 | 20050 | 20050 | 19990 | 2928 |
| 335 | 20230706 | 133400 | 8374792450 | 20050 | 20050 | 20100 | 20050 | 1020 |
| 336 | 20230706 | 133300 | 8354340200 | 20050 | 20100 | 20100 | 20050 | 968 |
| 337 | 20230706 | 133200 | 8334931550 | 20050 | 20050 | 20100 | 20050 | 914 |
| 338 | 20230706 | 133100 | 8316600600 | 20050 | 20050 | 20100 | 20050 | 447 |
| 339 | 20230706 | 133000 | 8307635700 | 20050 | 20100 | 20150 | 20050 | 3634 |
| 340 | 20230706 | 132900 | 8234693550 | 20100 | 20100 | 20150 | 20100 | 830 |
| 341 | 20230706 | 132800 | 8218010500 | 20100 | 20150 | 20200 | 20100 | 971 |
| 342 | 20230706 | 132700 | 8198456900 | 20100 | 20200 | 20200 | 20100 | 398 |
| 343 | 20230706 | 132600 | 8190445450 | 20150 | 20200 | 20200 | 20150 | 666 |
| 344 | 20230706 | 132500 | 8177004150 | 20200 | 20250 | 20250 | 20200 | 363 |
| 345 | 20230706 | 132400 | 8169669350 | 20200 | 20300 | 20300 | 20200 | 910 |
| 346 | 20230706 | 132300 | 8151208300 | 20250 | 20200 | 20250 | 20200 | 887 |
| 347 | 20230706 | 132200 | 8133246600 | 20200 | 20150 | 20200 | 20150 | 866 |
| 348 | 20230706 | 132100 | 8115768800 | 20150 | 20050 | 20150 | 20050 | 1390 |
| 349 | 20230706 | 132000 | 8087850300 | 20050 | 20150 | 20150 | 20050 | 1289 |
| 350 | 20230706 | 131900 | 8061941300 | 20150 | 20200 | 20250 | 20150 | 951 |
| 351 | 20230706 | 131800 | 8042766750 | 20150 | 20200 | 20200 | 20150 | 317 |
| 352 | 20230706 | 131700 | 8036363550 | 20150 | 20200 | 20200 | 20150 | 638 |
| 353 | 20230706 | 131600 | 8023491700 | 20200 | 20250 | 20300 | 20200 | 469 |
| 354 | 20230706 | 131500 | 8013990900 | 20250 | 20250 | 20300 | 20250 | 1164 |
| 355 | 20230706 | 131400 | 7990394500 | 20250 | 20200 | 20250 | 20200 | 1809 |
| 356 | 20230706 | 131300 | 7953778250 | 20250 | 20150 | 20250 | 20150 | 508 |
| 357 | 20230706 | 131200 | 7943523000 | 20100 | 20050 | 20200 | 20050 | 1255 |
| 358 | 20230706 | 131100 | 7918247500 | 20100 | 19970 | 20100 | 19970 | 3400 |
| 359 | 20230706 | 131000 | 7850216180 | 19990 | 20250 | 20250 | 19970 | 11715 |
| 360 | 20230706 | 130900 | 7615229800 | 20200 | 20200 | 20250 | 20200 | 611 |
| 361 | 20230706 | 130800 | 7602887100 | 20150 | 20150 | 20200 | 20150 | 1024 |
| 362 | 20230706 | 130700 | 7582243650 | 20200 | 20200 | 20200 | 20200 | 990 |
| 363 | 20230706 | 130600 | 7562245650 | 20150 | 20200 | 20200 | 20150 | 1169 |
| 364 | 20230706 | 130500 | 7538679000 | 20150 | 20200 | 20250 | 20150 | 2150 |
| 365 | 20230706 | 130400 | 7495318600 | 20200 | 20200 | 20250 | 20200 | 1068 |
| 366 | 20230706 | 130300 | 7473743800 | 20250 | 20250 | 20300 | 20150 | 5614 |
| 367 | 20230706 | 130200 | 7360417800 | 20250 | 20350 | 20350 | 20250 | 725 |
| 368 | 20230706 | 130100 | 7345700900 | 20350 | 20350 | 20400 | 20350 | 1497 |
| 369 | 20230706 | 130000 | 7315229250 | 20350 | 20300 | 20400 | 20300 | 5405 |
| 370 | 20230706 | 125900 | 7205280450 | 20300 | 20250 | 20300 | 20200 | 3247 |
| 371 | 20230706 | 125800 | 7139605100 | 20250 | 20300 | 20350 | 20200 | 4869 |
| 372 | 20230706 | 125700 | 7040980850 | 20300 | 20350 | 20400 | 20300 | 2875 |
| 373 | 20230706 | 125600 | 6982565200 | 20350 | 20350 | 20400 | 20350 | 3696 |
| 374 | 20230706 | 125500 | 6907339550 | 20400 | 20450 | 20450 | 20350 | 664 |
| 375 | 20230706 | 125400 | 6893792200 | 20450 | 20500 | 20500 | 20400 | 3113 |
| 376 | 20230706 | 125300 | 6830076400 | 20550 | 20550 | 20600 | 20550 | 255 |
| 377 | 20230706 | 125200 | 6824836100 | 20550 | 20550 | 20600 | 20550 | 487 |
| 378 | 20230706 | 125100 | 6814827550 | 20500 | 20550 | 20600 | 20500 | 436 |
| 379 | 20230706 | 125000 | 6805857000 | 20500 | 20500 | 20600 | 20500 | 912 |
| 380 | 20230706 | 124900 | 6787140750 | 20500 | 20500 | 20550 | 20500 | 545 |
| 381 | 20230706 | 124800 | 6775960500 | 20550 | 20500 | 20550 | 20450 | 294 |
| 382 | 20230706 | 124700 | 6769937250 | 20450 | 20350 | 20550 | 20350 | 1783 |
| 383 | 20230706 | 124600 | 6733596100 | 20400 | 20450 | 20500 | 20350 | 3354 |
| 384 | 20230706 | 124500 | 6665160250 | 20450 | 20600 | 20600 | 20450 | 2364 |
| 385 | 20230706 | 124400 | 6616662050 | 20600 | 20600 | 20650 | 20500 | 1429 |
| 386 | 20230706 | 124300 | 6587230600 | 20550 | 20600 | 20600 | 20550 | 1461 |
| 387 | 20230706 | 124200 | 6557205350 | 20550 | 20550 | 20600 | 20550 | 312 |
| 388 | 20230706 | 124100 | 6550792850 | 20500 | 20500 | 20550 | 20450 | 3220 |
| 389 | 20230706 | 124000 | 6484901950 | 20550 | 20600 | 20600 | 20500 | 159 |
| 390 | 20230706 | 123900 | 6481637900 | 20600 | 20550 | 20600 | 20500 | 557 |
| 391 | 20230706 | 123800 | 6470206100 | 20550 | 20500 | 20550 | 20500 | 1109 |
| 392 | 20230706 | 123700 | 6447465150 | 20550 | 20550 | 20600 | 20500 | 239 |
| 393 | 20230706 | 123600 | 6442562500 | 20550 | 20600 | 20600 | 20550 | 769 |
| 394 | 20230706 | 123500 | 6426753800 | 20600 | 20550 | 20600 | 20550 | 159 |
| 395 | 20230706 | 123400 | 6423482300 | 20550 | 20600 | 20650 | 20500 | 1005 |
| 396 | 20230706 | 123300 | 6402797400 | 20600 | 20600 | 20650 | 20600 | 257 |
| 397 | 20230706 | 123200 | 6397500450 | 20550 | 20550 | 20600 | 20550 | 318 |
| 398 | 20230706 | 123100 | 6390965050 | 20550 | 20600 | 20600 | 20550 | 1551 |
| 399 | 20230706 | 123000 | 6359074450 | 20600 | 20700 | 20700 | 20600 | 923 |
| 400 | 20230706 | 122900 | 6340022100 | 20700 | 20400 | 20700 | 20400 | 1006 |
| 401 | 20230706 | 122800 | 6319316250 | 20400 | 20650 | 20700 | 20350 | 17507 |
| 402 | 20230706 | 122700 | 5960159800 | 20650 | 20750 | 20750 | 20650 | 3072 |
| 403 | 20230706 | 122600 | 5896560150 | 20700 | 20700 | 20750 | 20700 | 1800 |
| 404 | 20230706 | 122500 | 5859299300 | 20750 | 20750 | 20750 | 20700 | 202 |
| 405 | 20230706 | 122400 | 5855115650 | 20750 | 20700 | 20750 | 20650 | 746 |
| 406 | 20230706 | 122300 | 5839687550 | 20700 | 20700 | 20800 | 20700 | 645 |
| 407 | 20230706 | 122200 | 5826331200 | 20700 | 20850 | 20850 | 20700 | 631 |
| 408 | 20230706 | 122100 | 5813269350 | 20700 | 20800 | 20850 | 20700 | 3033 |
| 409 | 20230706 | 122000 | 5750328050 | 20800 | 20850 | 20900 | 20800 | 865 |
| 410 | 20230706 | 121900 | 5732317550 | 20850 | 20850 | 20900 | 20850 | 463 |
| 411 | 20230706 | 121800 | 5722657450 | 20850 | 20850 | 20900 | 20850 | 390 |
| 412 | 20230706 | 121700 | 5714525700 | 20850 | 20850 | 20850 | 20850 | 165 |
| 413 | 20230706 | 121600 | 5711085450 | 20850 | 20900 | 20900 | 20800 | 714 |
| 414 | 20230706 | 121500 | 5696195400 | 20850 | 20900 | 20900 | 20850 | 413 |
| 415 | 20230706 | 121400 | 5687584100 | 20850 | 20950 | 21000 | 20850 | 591 |
| 416 | 20230706 | 121300 | 5675227450 | 20950 | 21150 | 21200 | 20950 | 1291 |
| 417 | 20230706 | 121200 | 5647871350 | 21150 | 21050 | 21150 | 20900 | 2086 |
| 418 | 20230706 | 121100 | 5604042150 | 21100 | 21000 | 21150 | 21000 | 1417 |
| 419 | 20230706 | 121000 | 5574194350 | 21000 | 20850 | 21000 | 20850 | 709 |
| 420 | 20230706 | 120900 | 5559351000 | 20850 | 20850 | 20900 | 20800 | 933 |
| 421 | 20230706 | 120800 | 5539906350 | 20850 | 20800 | 20850 | 20800 | 436 |
| 422 | 20230706 | 120700 | 5530837000 | 20800 | 20800 | 20850 | 20800 | 389 |
| 423 | 20230706 | 120600 | 5522745700 | 20850 | 20850 | 20850 | 20800 | 626 |
| 424 | 20230706 | 120500 | 5509724500 | 20800 | 20850 | 20850 | 20800 | 400 |
| 425 | 20230706 | 120400 | 5501388350 | 20850 | 20900 | 20900 | 20850 | 286 |
| 426 | 20230706 | 120300 | 5495419850 | 20850 | 20900 | 20900 | 20850 | 383 |
| 427 | 20230706 | 120200 | 5487433550 | 20900 | 20850 | 20900 | 20850 | 1208 |
| 428 | 20230706 | 120100 | 5462240900 | 20850 | 20850 | 20900 | 20850 | 1079 |
| 429 | 20230706 | 120000 | 5439742950 | 20900 | 20950 | 20950 | 20850 | 868 |
| 430 | 20230706 | 115900 | 5421603800 | 20900 | 20900 | 20950 | 20900 | 304 |
| 431 | 20230706 | 115800 | 5415249500 | 20900 | 20900 | 20950 | 20900 | 218 |
| 432 | 20230706 | 115700 | 5410690250 | 20900 | 20950 | 21000 | 20900 | 610 |
| 433 | 20230706 | 115600 | 5397934300 | 20950 | 20950 | 21000 | 20950 | 787 |
| 434 | 20230706 | 115500 | 5381441550 | 20950 | 20950 | 20950 | 20950 | 277 |
| 435 | 20230706 | 115400 | 5375638400 | 20950 | 21000 | 21050 | 20950 | 751 |
| 436 | 20230706 | 115300 | 5359892850 | 21000 | 21000 | 21000 | 21000 | 209 |
| 437 | 20230706 | 115200 | 5355503850 | 21100 | 20950 | 21100 | 20950 | 714 |
| 438 | 20230706 | 115100 | 5340510100 | 21000 | 20950 | 21000 | 20950 | 199 |
| 439 | 20230706 | 115000 | 5336338050 | 20950 | 21000 | 21000 | 20950 | 487 |
| 440 | 20230706 | 114900 | 5326134250 | 21000 | 21000 | 21000 | 20950 | 322 |
| 441 | 20230706 | 114800 | 5319378900 | 21000 | 21050 | 21100 | 20950 | 1903 |
| 442 | 20230706 | 114700 | 5279412400 | 21050 | 21100 | 21100 | 21050 | 865 |
| 443 | 20230706 | 114600 | 5261203650 | 21100 | 21100 | 21100 | 21050 | 361 |
| 444 | 20230706 | 114500 | 5253590600 | 21100 | 21100 | 21200 | 21050 | 241 |
| 445 | 20230706 | 114400 | 5248507100 | 21100 | 21000 | 21100 | 21000 | 257 |
| 446 | 20230706 | 114300 | 5243098350 | 21000 | 21050 | 21100 | 21000 | 1012 |
| 447 | 20230706 | 114200 | 5221809650 | 21100 | 21200 | 21200 | 21000 | 5133 |
| 448 | 20230706 | 114100 | 5113678800 | 21200 | 21200 | 21200 | 21150 | 274 |
| 449 | 20230706 | 114000 | 5107876650 | 21200 | 21200 | 21250 | 21200 | 489 |
| 450 | 20230706 | 113900 | 5097504950 | 21200 | 21200 | 21250 | 21200 | 558 |
| 451 | 20230706 | 113800 | 5085675000 | 21200 | 21250 | 21250 | 21200 | 364 |
| 452 | 20230706 | 113700 | 5077957950 | 21200 | 21200 | 21200 | 21200 | 710 |
| 453 | 20230706 | 113600 | 5062905950 | 21200 | 21200 | 21250 | 21200 | 196 |
| 454 | 20230706 | 113500 | 5058750400 | 21200 | 21250 | 21250 | 21200 | 659 |
| 455 | 20230706 | 113400 | 5044762050 | 21250 | 21250 | 21300 | 21250 | 156 |
| 456 | 20230706 | 113300 | 5041447000 | 21250 | 21350 | 21350 | 21250 | 405 |
| 457 | 20230706 | 113200 | 5032822300 | 21350 | 21250 | 21400 | 21250 | 254 |
| 458 | 20230706 | 113100 | 5027416100 | 21300 | 21250 | 21350 | 21200 | 274 |
| 459 | 20230706 | 113000 | 5021595300 | 21200 | 21350 | 21350 | 21200 | 1160 |
| 460 | 20230706 | 112900 | 4996968200 | 21350 | 21300 | 21350 | 21250 | 530 |
| 461 | 20230706 | 112800 | 4985674900 | 21300 | 21350 | 21350 | 21300 | 859 |
| 462 | 20230706 | 112700 | 4967369600 | 21350 | 21400 | 21500 | 21350 | 1971 |
| 463 | 20230706 | 112600 | 4925113450 | 21350 | 21200 | 21350 | 21200 | 559 |
| 464 | 20230706 | 112500 | 4913198800 | 21200 | 21250 | 21300 | 21200 | 529 |
| 465 | 20230706 | 112400 | 4901959400 | 21250 | 21250 | 21350 | 21250 | 341 |
| 466 | 20230706 | 112300 | 4894706150 | 21250 | 21250 | 21250 | 21250 | 443 |
| 467 | 20230706 | 112200 | 4885292400 | 21250 | 21250 | 21250 | 21250 | 130 |
| 468 | 20230706 | 112100 | 4882529900 | 21250 | 21250 | 21300 | 21250 | 390 |
| 469 | 20230706 | 112000 | 4874241550 | 21250 | 21250 | 21250 | 21250 | 384 |
| 470 | 20230706 | 111900 | 4866081550 | 21250 | 21250 | 21250 | 21250 | 110 |
| 471 | 20230706 | 111800 | 4863744050 | 21250 | 21350 | 21350 | 21250 | 215 |
| 472 | 20230706 | 111700 | 4859172100 | 21350 | 21300 | 21350 | 21300 | 412 |
| 473 | 20230706 | 111600 | 4850383300 | 21300 | 21300 | 21350 | 21300 | 384 |
| 474 | 20230706 | 111500 | 4842199000 | 21350 | 21350 | 21400 | 21350 | 873 |
| 475 | 20230706 | 111400 | 4823559850 | 21400 | 21350 | 21400 | 21350 | 304 |
| 476 | 20230706 | 111300 | 4817066450 | 21350 | 21400 | 21400 | 21350 | 247 |
| 477 | 20230706 | 111200 | 4811792800 | 21400 | 21400 | 21500 | 21350 | 226 |
| 478 | 20230706 | 111100 | 4806957900 | 21400 | 21350 | 21400 | 21350 | 305 |
| 479 | 20230706 | 111000 | 4800439900 | 21350 | 21350 | 21350 | 21350 | 432 |
| 480 | 20230706 | 110900 | 4791216700 | 21350 | 21400 | 21400 | 21350 | 163 |
| 481 | 20230706 | 110800 | 4787736200 | 21350 | 21350 | 21500 | 21350 | 203 |
| 482 | 20230706 | 110700 | 4783389000 | 21400 | 21450 | 21450 | 21350 | 446 |
| 483 | 20230706 | 110600 | 4773848150 | 21400 | 21450 | 21450 | 21400 | 462 |
| 484 | 20230706 | 110500 | 4763952700 | 21450 | 21350 | 21450 | 21350 | 833 |
| 485 | 20230706 | 110400 | 4746131050 | 21300 | 21300 | 21350 | 21300 | 591 |
| 486 | 20230706 | 110300 | 4733541250 | 21300 | 21300 | 21350 | 21300 | 473 |
| 487 | 20230706 | 110200 | 4723466000 | 21300 | 21350 | 21350 | 21300 | 69 |
| 488 | 20230706 | 110100 | 4721996000 | 21300 | 21300 | 21350 | 21300 | 148 |
| 489 | 20230706 | 110000 | 4718843300 | 21300 | 21350 | 21350 | 21300 | 354 |
| 490 | 20230706 | 105900 | 4711297650 | 21300 | 21350 | 21350 | 21300 | 181 |
| 491 | 20230706 | 105800 | 4707441100 | 21350 | 21350 | 21350 | 21300 | 358 |
| 492 | 20230706 | 105700 | 4699806550 | 21300 | 21400 | 21400 | 21300 | 482 |
| 493 | 20230706 | 105600 | 4689515750 | 21350 | 21350 | 21400 | 21300 | 568 |
| 494 | 20230706 | 105500 | 4677393050 | 21350 | 21450 | 21450 | 21350 | 419 |
| 495 | 20230706 | 105400 | 4668429300 | 21400 | 21450 | 21500 | 21400 | 821 |
| 496 | 20230706 | 105300 | 4650795550 | 21400 | 21400 | 21450 | 21400 | 259 |
| 497 | 20230706 | 105200 | 4645250400 | 21400 | 21400 | 21450 | 21350 | 761 |
| 498 | 20230706 | 105100 | 4628957000 | 21400 | 21250 | 21400 | 21150 | 1146 |
| 499 | 20230706 | 105000 | 4604558100 | 21150 | 21250 | 21250 | 21150 | 2119 |
| 500 | 20230706 | 104900 | 4559629450 | 21300 | 21300 | 21300 | 21250 | 270 |
| 501 | 20230706 | 104800 | 4553882350 | 21300 | 21400 | 21400 | 21300 | 203 |
| 502 | 20230706 | 104700 | 4549550900 | 21400 | 21300 | 21400 | 21300 | 911 |
| 503 | 20230706 | 104600 | 4530096950 | 21300 | 21300 | 21300 | 21250 | 366 |
| 504 | 20230706 | 104500 | 4522318400 | 21300 | 21350 | 21350 | 21250 | 718 |
| 505 | 20230706 | 104400 | 4507046250 | 21350 | 21450 | 21450 | 21350 | 538 |
| 506 | 20230706 | 104300 | 4495527300 | 21400 | 21400 | 21450 | 21350 | 612 |
| 507 | 20230706 | 104200 | 4482414550 | 21350 | 21450 | 21450 | 21350 | 204 |
| 508 | 20230706 | 104100 | 4478058350 | 21400 | 21400 | 21450 | 21350 | 456 |
| 509 | 20230706 | 104000 | 4468306500 | 21400 | 21300 | 21450 | 21300 | 1719 |
| 510 | 20230706 | 103900 | 4431595350 | 21300 | 21400 | 21400 | 21300 | 1699 |
| 511 | 20230706 | 103800 | 4395350850 | 21400 | 21400 | 21450 | 21400 | 387 |
| 512 | 20230706 | 103700 | 4387069000 | 21400 | 21350 | 21400 | 21350 | 292 |
| 513 | 20230706 | 103600 | 4380832300 | 21350 | 21400 | 21400 | 21350 | 727 |
| 514 | 20230706 | 103500 | 4365301700 | 21400 | 21400 | 21450 | 21350 | 267 |
| 515 | 20230706 | 103400 | 4359583900 | 21400 | 21350 | 21450 | 21350 | 382 |
| 516 | 20230706 | 103300 | 4351414050 | 21400 | 21400 | 21400 | 21350 | 260 |
| 517 | 20230706 | 103200 | 4345862600 | 21350 | 21450 | 21450 | 21350 | 311 |
| 518 | 20230706 | 103100 | 4339211550 | 21450 | 21450 | 21450 | 21400 | 295 |
| 519 | 20230706 | 103000 | 4332891950 | 21450 | 21400 | 21450 | 21350 | 628 |
| 520 | 20230706 | 102900 | 4319465300 | 21400 | 21400 | 21400 | 21350 | 426 |
| 521 | 20230706 | 102800 | 4310361100 | 21400 | 21350 | 21400 | 21350 | 606 |
| 522 | 20230706 | 102700 | 4297395550 | 21350 | 21350 | 21400 | 21350 | 439 |
| 523 | 20230706 | 102600 | 4288021900 | 21300 | 21300 | 21350 | 21300 | 349 |
| 524 | 20230706 | 102500 | 4280587600 | 21300 | 21350 | 21400 | 21300 | 270 |
| 525 | 20230706 | 102400 | 4274826000 | 21350 | 21300 | 21350 | 21300 | 1102 |
| 526 | 20230706 | 102300 | 4251319450 | 21350 | 21300 | 21350 | 21300 | 345 |
| 527 | 20230706 | 102200 | 4243962150 | 21350 | 21400 | 21400 | 21350 | 1268 |
| 528 | 20230706 | 102100 | 4216883600 | 21350 | 21300 | 21400 | 21300 | 1939 |
| 529 | 20230706 | 102000 | 4175494250 | 21300 | 21100 | 21300 | 21100 | 2442 |
| 530 | 20230706 | 101900 | 4123660950 | 21150 | 21100 | 21150 | 21000 | 436 |
| 531 | 20230706 | 101800 | 4114484500 | 21150 | 21050 | 21150 | 21000 | 1169 |
| 532 | 20230706 | 101700 | 4089898750 | 21000 | 21000 | 21000 | 20900 | 1148 |
| 533 | 20230706 | 101600 | 4065806200 | 20950 | 20850 | 20950 | 20800 | 620 |
| 534 | 20230706 | 101500 | 4052875500 | 20850 | 21050 | 21100 | 20700 | 11586 |
| 535 | 20230706 | 101400 | 3811409850 | 21000 | 21100 | 21100 | 21000 | 118 |
| 536 | 20230706 | 101300 | 3808931200 | 21100 | 21050 | 21150 | 21000 | 851 |
| 537 | 20230706 | 101200 | 3791006300 | 21050 | 20950 | 21050 | 20900 | 936 |
| 538 | 20230706 | 101100 | 3771362250 | 20900 | 20900 | 20950 | 20900 | 1393 |
| 539 | 20230706 | 101000 | 3742214450 | 20900 | 20900 | 21050 | 20900 | 3810 |
| 540 | 20230706 | 100900 | 3662501150 | 20900 | 21000 | 21050 | 20900 | 1180 |
| 541 | 20230706 | 100800 | 3637762250 | 21000 | 20900 | 21200 | 20900 | 1572 |
| 542 | 20230706 | 100700 | 3604744450 | 20900 | 21150 | 21150 | 20900 | 10402 |
| 543 | 20230706 | 100600 | 3386476350 | 21150 | 21200 | 21250 | 21150 | 359 |
| 544 | 20230706 | 100500 | 3378861650 | 21200 | 21200 | 21200 | 21150 | 317 |
| 545 | 20230706 | 100400 | 3372142500 | 21200 | 21150 | 21250 | 21150 | 977 |
| 546 | 20230706 | 100300 | 3351430050 | 21150 | 21150 | 21200 | 21150 | 796 |
| 547 | 20230706 | 100200 | 3334594150 | 21200 | 21150 | 21200 | 21150 | 1018 |
| 548 | 20230706 | 100100 | 3313060900 | 21150 | 21200 | 21200 | 21150 | 1762 |
| 549 | 20230706 | 100000 | 3275745200 | 21250 | 21250 | 21300 | 21200 | 738 |
| 550 | 20230706 | 095900 | 3260084400 | 21250 | 21250 | 21300 | 21200 | 627 |
| 551 | 20230706 | 095800 | 3246773100 | 21200 | 21300 | 21350 | 21200 | 1240 |
| 552 | 20230706 | 095700 | 3220382800 | 21250 | 21250 | 21300 | 21250 | 415 |
| 553 | 20230706 | 095600 | 3211563850 | 21300 | 21350 | 21400 | 21300 | 465 |
| 554 | 20230706 | 095500 | 3201645600 | 21350 | 21350 | 21350 | 21300 | 473 |
| 555 | 20230706 | 095400 | 3191552100 | 21300 | 21250 | 21350 | 21250 | 353 |
| 556 | 20230706 | 095300 | 3184032300 | 21300 | 21300 | 21350 | 21250 | 692 |
| 557 | 20230706 | 095200 | 3169294900 | 21300 | 21350 | 21400 | 21300 | 314 |
| 558 | 20230706 | 095100 | 3162593300 | 21350 | 21350 | 21400 | 21300 | 326 |
| 559 | 20230706 | 095000 | 3155635550 | 21300 | 21400 | 21400 | 21300 | 291 |
| 560 | 20230706 | 094900 | 3149417150 | 21350 | 21450 | 21450 | 21350 | 1239 |
| 561 | 20230706 | 094800 | 3122940900 | 21450 | 21450 | 21500 | 21400 | 510 |
| 562 | 20230706 | 094700 | 3112008250 | 21450 | 21400 | 21450 | 21350 | 1505 |
| 563 | 20230706 | 094600 | 3079794600 | 21400 | 21250 | 21400 | 21200 | 1753 |
| 564 | 20230706 | 094500 | 3042432750 | 21250 | 21050 | 21350 | 20950 | 4020 |
| 565 | 20230706 | 094400 | 2957889150 | 21050 | 21250 | 21250 | 21050 | 3427 |
| 566 | 20230706 | 094300 | 2885562150 | 21150 | 21300 | 21350 | 21150 | 1597 |
| 567 | 20230706 | 094200 | 2851686550 | 21250 | 21250 | 21400 | 21250 | 839 |
| 568 | 20230706 | 094100 | 2833829650 | 21250 | 21200 | 21250 | 21150 | 1034 |
| 569 | 20230706 | 094000 | 2811900850 | 21250 | 21350 | 21350 | 21150 | 2808 |
| 570 | 20230706 | 093900 | 2752340900 | 21350 | 21350 | 21350 | 21200 | 2080 |
| 571 | 20230706 | 093800 | 2708185150 | 21250 | 21450 | 21500 | 21250 | 2996 |
| 572 | 20230706 | 093700 | 2644134700 | 21500 | 21400 | 21500 | 21350 | 1238 |
| 573 | 20230706 | 093600 | 2617623450 | 21400 | 21200 | 21400 | 21100 | 6070 |
| 574 | 20230706 | 093500 | 2488830950 | 21200 | 21650 | 21750 | 21200 | 6402 |
| 575 | 20230706 | 093400 | 2351673100 | 21700 | 21950 | 21950 | 21700 | 6693 |
| 576 | 20230706 | 093300 | 2205975950 | 21950 | 22000 | 22050 | 21950 | 885 |
| 577 | 20230706 | 093200 | 2186509900 | 22000 | 22000 | 22050 | 22000 | 517 |
| 578 | 20230706 | 093100 | 2175129850 | 22050 | 22200 | 22200 | 22000 | 1763 |
| 579 | 20230706 | 093000 | 2136151900 | 22200 | 22500 | 22550 | 22150 | 1699 |
| 580 | 20230706 | 092900 | 2098130350 | 22550 | 22600 | 22600 | 22550 | 1794 |
| 581 | 20230706 | 092800 | 2057633250 | 22600 | 22500 | 22700 | 22450 | 3385 |
| 582 | 20230706 | 092700 | 1981235850 | 22500 | 22400 | 22500 | 22150 | 3828 |
| 583 | 20230706 | 092600 | 1895532550 | 22450 | 22500 | 22550 | 22400 | 3826 |
| 584 | 20230706 | 092500 | 1809563100 | 22450 | 22550 | 22600 | 22400 | 2584 |
| 585 | 20230706 | 092400 | 1751422350 | 22600 | 22650 | 22650 | 22400 | 4284 |
| 586 | 20230706 | 092300 | 1654685450 | 22650 | 22550 | 22700 | 22550 | 3700 |
| 587 | 20230706 | 092200 | 1570939400 | 22500 | 22350 | 22550 | 22350 | 9476 |
| 588 | 20230706 | 092100 | 1358029750 | 22350 | 22100 | 22350 | 22050 | 2343 |
| 589 | 20230706 | 092000 | 1305974400 | 22100 | 21950 | 22100 | 21950 | 2275 |
| 590 | 20230706 | 091900 | 1255856800 | 22000 | 21950 | 22000 | 21850 | 3653 |
| 591 | 20230706 | 091800 | 1175624650 | 21950 | 21900 | 21950 | 21800 | 1262 |
| 592 | 20230706 | 091700 | 1147995850 | 21900 | 21900 | 21900 | 21800 | 917 |
| 593 | 20230706 | 091600 | 1127926600 | 21900 | 21850 | 21900 | 21800 | 1114 |
| 594 | 20230706 | 091500 | 1103565850 | 21800 | 21700 | 22000 | 21650 | 2944 |
| 595 | 20230706 | 091400 | 1039430650 | 21700 | 21700 | 21750 | 21650 | 1522 |
| 596 | 20230706 | 091300 | 1006345450 | 21700 | 21600 | 21800 | 21600 | 1685 |
| 597 | 20230706 | 091200 | 969709650 | 21750 | 21600 | 21750 | 21500 | 3020 |
| 598 | 20230706 | 091100 | 904610550 | 21600 | 21750 | 21750 | 21500 | 1501 |
| 599 | 20230706 | 091000 | 872105550 | 21700 | 21900 | 22000 | 21700 | 1255 |
| 600 | 20230706 | 090900 | 844591700 | 21900 | 22250 | 22250 | 21900 | 2236 |
| 601 | 20230706 | 090800 | 795174000 | 22200 | 22100 | 22400 | 22100 | 4375 |
| 602 | 20230706 | 090700 | 697866600 | 22150 | 22100 | 22150 | 22100 | 3750 |
| 603 | 20230706 | 090600 | 614907700 | 22100 | 21950 | 22100 | 21850 | 2141 |
| 604 | 20230706 | 090500 | 567852550 | 21850 | 21700 | 21850 | 21700 | 1062 |
| 605 | 20230706 | 090400 | 544699650 | 21800 | 21550 | 21800 | 21500 | 1927 |
| 606 | 20230706 | 090300 | 503198950 | 21550 | 21450 | 21550 | 21250 | 4505 |
| 607 | 20230706 | 090200 | 406649000 | 21350 | 21850 | 21950 | 21350 | 12731 |
| 608 | 20230706 | 090100 | 133425250 | 21850 | 21800 | 21950 | 21750 | 1922 |
| 609 | 20230706 | 090000 | 91425200 | 21800 | 21850 | 22050 | 21800 | 4174 |