32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 184600 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 20381 |
| 3 | 20230706 | 184500 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20230706 | 184400 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20230706 | 184300 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20230706 | 184200 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20230706 | 184100 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20230706 | 184000 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20230706 | 183900 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20230706 | 183800 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20230706 | 183700 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20230706 | 183600 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20230706 | 183500 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20230706 | 183400 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20230706 | 183300 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20230706 | 183200 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20230706 | 183100 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20230706 | 183000 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20230706 | 182900 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20230706 | 182800 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20230706 | 182700 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20230706 | 182600 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20230706 | 182500 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20230706 | 182400 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20230706 | 182300 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20230706 | 182200 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20230706 | 182100 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20230706 | 182000 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20230706 | 181900 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20230706 | 181800 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20230706 | 181700 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20230706 | 181600 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 20381 |
| 33 | 20230706 | 181500 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20230706 | 181400 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20230706 | 181300 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20230706 | 181200 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20230706 | 181100 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20230706 | 181000 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20230706 | 180900 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20230706 | 180800 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20230706 | 180700 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20230706 | 180600 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20230706 | 180500 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20230706 | 180400 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20230706 | 180300 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20230706 | 180200 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20230706 | 180100 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20230706 | 180000 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20230706 | 175900 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20230706 | 175800 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20230706 | 175700 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20230706 | 175600 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20230706 | 175500 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20230706 | 175400 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20230706 | 175300 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20230706 | 175200 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20230706 | 175100 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20230706 | 175000 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20230706 | 174900 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20230706 | 174800 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20230706 | 174700 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20230706 | 174600 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 20381 |
| 63 | 20230706 | 174500 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20230706 | 174400 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20230706 | 174300 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20230706 | 174200 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20230706 | 174100 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20230706 | 174000 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20230706 | 173900 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20230706 | 173800 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20230706 | 173700 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20230706 | 173600 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20230706 | 173500 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20230706 | 173400 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20230706 | 173300 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20230706 | 173200 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20230706 | 173100 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20230706 | 173000 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20230706 | 172900 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20230706 | 172800 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20230706 | 172700 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20230706 | 172600 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20230706 | 172500 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20230706 | 172400 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20230706 | 172300 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20230706 | 172200 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20230706 | 172100 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20230706 | 172000 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20230706 | 171900 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20230706 | 171800 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20230706 | 171700 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20230706 | 171600 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 20381 |
| 93 | 20230706 | 171500 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20230706 | 171400 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20230706 | 171300 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20230706 | 171200 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20230706 | 171100 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20230706 | 171000 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20230706 | 170900 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20230706 | 170800 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20230706 | 170700 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20230706 | 170600 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20230706 | 170500 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20230706 | 170400 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20230706 | 170300 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20230706 | 170200 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20230706 | 170100 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20230706 | 170000 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20230706 | 165900 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20230706 | 165800 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20230706 | 165700 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20230706 | 165600 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20230706 | 165500 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20230706 | 165400 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20230706 | 165300 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20230706 | 165200 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20230706 | 165100 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20230706 | 165000 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20230706 | 164900 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20230706 | 164800 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20230706 | 164700 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20230706 | 164600 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 20381 |
| 123 | 20230706 | 164500 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20230706 | 164400 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20230706 | 164300 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20230706 | 164200 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20230706 | 164100 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20230706 | 164000 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20230706 | 163900 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20230706 | 163800 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20230706 | 163700 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20230706 | 163600 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20230706 | 163500 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20230706 | 163400 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20230706 | 163300 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20230706 | 163200 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20230706 | 163100 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20230706 | 163000 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20230706 | 162900 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20230706 | 162800 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20230706 | 162700 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20230706 | 162600 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20230706 | 162500 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20230706 | 162400 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20230706 | 162300 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20230706 | 162200 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20230706 | 162100 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20230706 | 162000 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20230706 | 161900 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20230706 | 161800 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20230706 | 161700 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20230706 | 161600 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 20381 |
| 153 | 20230706 | 161500 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20230706 | 161400 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20230706 | 161300 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20230706 | 161200 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20230706 | 161100 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20230706 | 161000 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20230706 | 160900 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20230706 | 160800 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20230706 | 160700 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20230706 | 160600 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20230706 | 160500 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20230706 | 160400 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20230706 | 160300 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20230706 | 160200 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20230706 | 160100 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20230706 | 160000 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20230706 | 155900 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20230706 | 155800 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20230706 | 155700 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20230706 | 155600 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20230706 | 155500 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20230706 | 155400 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20230706 | 155300 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20230706 | 155200 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20230706 | 155100 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20230706 | 155000 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20230706 | 154900 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20230706 | 154800 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20230706 | 154700 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20230706 | 154600 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 20381 |
| 183 | 20230706 | 154500 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20230706 | 154400 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20230706 | 154300 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20230706 | 154200 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20230706 | 154100 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20230706 | 154000 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20230706 | 153900 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20230706 | 153800 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20230706 | 153700 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20230706 | 153600 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20230706 | 153500 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20230706 | 153400 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20230706 | 153300 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20230706 | 153200 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20230706 | 153100 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20230706 | 153000 | 10825778400 | 22100 | 22100 | 22100 | 22100 | 20381 |
| 199 | 20230706 | 152900 | 10375358300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20230706 | 152800 | 10375358300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20230706 | 152700 | 10375358300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20230706 | 152600 | 10375358300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20230706 | 152500 | 10375358300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20230706 | 152400 | 10375358300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20230706 | 152300 | 10375358300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20230706 | 152200 | 10375358300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20230706 | 152100 | 10375358300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20230706 | 152000 | 10375358300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20230706 | 151900 | 10375358300 | 22050 | 22050 | 22100 | 22000 | 2706 |
| 210 | 20230706 | 151800 | 10315676850 | 22050 | 22050 | 22050 | 22000 | 792 |
| 211 | 20230706 | 151700 | 10298215350 | 22000 | 22000 | 22050 | 21950 | 1029 |
| 212 | 20230706 | 151600 | 10275572200 | 22000 | 22000 | 22050 | 21950 | 2087 |
| 213 | 20230706 | 151500 | 10229643550 | 22000 | 21950 | 22050 | 21950 | 2729 |
| 214 | 20230706 | 151400 | 10169658000 | 22000 | 22000 | 22050 | 21950 | 1560 |
| 215 | 20230706 | 151300 | 10135360200 | 22000 | 22000 | 22050 | 21950 | 2065 |
| 216 | 20230706 | 151200 | 10089940750 | 22000 | 22000 | 22050 | 21900 | 2442 |
| 217 | 20230706 | 151100 | 10036313150 | 22000 | 21900 | 22050 | 21900 | 1844 |
| 218 | 20230706 | 151000 | 9995811900 | 22000 | 21900 | 22050 | 21900 | 2187 |
| 219 | 20230706 | 150900 | 9947801100 | 22000 | 22000 | 22050 | 21900 | 2439 |
| 220 | 20230706 | 150800 | 9894216800 | 22000 | 21950 | 22050 | 21950 | 1981 |
| 221 | 20230706 | 150700 | 9850680100 | 21950 | 21950 | 22050 | 21900 | 1585 |
| 222 | 20230706 | 150600 | 9815882600 | 21950 | 21950 | 22000 | 21900 | 2699 |
| 223 | 20230706 | 150500 | 9756661950 | 22000 | 22000 | 22000 | 21950 | 1420 |
| 224 | 20230706 | 150400 | 9725466350 | 22000 | 21950 | 22000 | 21900 | 3485 |
| 225 | 20230706 | 150300 | 9648895100 | 21950 | 21950 | 22000 | 21950 | 1701 |
| 226 | 20230706 | 150200 | 9611555200 | 21950 | 21950 | 22000 | 21950 | 1380 |
| 227 | 20230706 | 150100 | 9581263600 | 21950 | 22000 | 22000 | 21950 | 2725 |
| 228 | 20230706 | 150000 | 9521378550 | 22000 | 22000 | 22050 | 21950 | 1779 |
| 229 | 20230706 | 145900 | 9482242450 | 22050 | 22050 | 22050 | 22000 | 2151 |
| 230 | 20230706 | 145800 | 9434919350 | 22000 | 22000 | 22050 | 21950 | 1661 |
| 231 | 20230706 | 145700 | 9398406150 | 22000 | 22000 | 22050 | 21950 | 2024 |
| 232 | 20230706 | 145600 | 9353906650 | 22000 | 21950 | 22050 | 21950 | 1953 |
| 233 | 20230706 | 145500 | 9310963200 | 21950 | 21900 | 22050 | 21900 | 2535 |
| 234 | 20230706 | 145400 | 9255172950 | 22000 | 21950 | 22000 | 21900 | 1811 |
| 235 | 20230706 | 145300 | 9215408950 | 22000 | 22000 | 22050 | 21950 | 1667 |
| 236 | 20230706 | 145200 | 9178748150 | 22000 | 22000 | 22050 | 21950 | 1905 |
| 237 | 20230706 | 145100 | 9136841250 | 22000 | 21950 | 22100 | 21900 | 2752 |
| 238 | 20230706 | 145000 | 9076275500 | 21950 | 21950 | 22050 | 21950 | 2280 |
| 239 | 20230706 | 144900 | 9026183650 | 21950 | 22000 | 22000 | 21950 | 1557 |
| 240 | 20230706 | 144800 | 8991999950 | 22000 | 22000 | 22050 | 21950 | 1543 |
| 241 | 20230706 | 144700 | 8958093350 | 22000 | 22000 | 22050 | 21950 | 2193 |
| 242 | 20230706 | 144600 | 8909898750 | 22000 | 21950 | 22050 | 21950 | 1438 |
| 243 | 20230706 | 144500 | 8878284750 | 21950 | 21950 | 22050 | 21950 | 1963 |
| 244 | 20230706 | 144400 | 8835147750 | 21950 | 22050 | 22050 | 21950 | 1491 |
| 245 | 20230706 | 144300 | 8802355100 | 21950 | 21950 | 22050 | 21950 | 2013 |
| 246 | 20230706 | 144200 | 8758148750 | 21950 | 21950 | 22000 | 21950 | 1983 |
| 247 | 20230706 | 144100 | 8714601950 | 21950 | 21950 | 22000 | 21950 | 1885 |
| 248 | 20230706 | 144000 | 8673211100 | 21950 | 22000 | 22000 | 21900 | 1801 |
| 249 | 20230706 | 143900 | 8633702400 | 21900 | 21950 | 22000 | 21900 | 1644 |
| 250 | 20230706 | 143800 | 8597665350 | 21900 | 22000 | 22050 | 21900 | 2534 |
| 251 | 20230706 | 143700 | 8542050700 | 22000 | 21950 | 22000 | 21950 | 2068 |
| 252 | 20230706 | 143600 | 8496639750 | 22000 | 21950 | 22050 | 21950 | 1454 |
| 253 | 20230706 | 143500 | 8464681250 | 22000 | 22000 | 22050 | 21950 | 1489 |
| 254 | 20230706 | 143400 | 8431942600 | 22050 | 21950 | 22050 | 21900 | 8078 |
| 255 | 20230706 | 143300 | 8254241150 | 21900 | 21950 | 22000 | 21900 | 1863 |
| 256 | 20230706 | 143200 | 8213348250 | 21950 | 21950 | 22000 | 21950 | 668 |
| 257 | 20230706 | 143100 | 8198680550 | 21950 | 21950 | 22000 | 21950 | 1118 |
| 258 | 20230706 | 143000 | 8174139200 | 21950 | 22000 | 22000 | 21950 | 1125 |
| 259 | 20230706 | 142900 | 8149440200 | 21950 | 21950 | 22000 | 21900 | 8315 |
| 260 | 20230706 | 142800 | 7966694900 | 22000 | 21950 | 22000 | 21950 | 1723 |
| 261 | 20230706 | 142700 | 7928872650 | 21950 | 21950 | 22000 | 21950 | 794 |
| 262 | 20230706 | 142600 | 7911441050 | 22000 | 21950 | 22000 | 21950 | 1180 |
| 263 | 20230706 | 142500 | 7885530200 | 21950 | 22000 | 22000 | 21950 | 2567 |
| 264 | 20230706 | 142400 | 7829095850 | 21950 | 22000 | 22050 | 21950 | 1965 |
| 265 | 20230706 | 142300 | 7785876100 | 22000 | 22000 | 22050 | 21950 | 2374 |
| 266 | 20230706 | 142200 | 7733630500 | 22000 | 22000 | 22050 | 22000 | 1663 |
| 267 | 20230706 | 142100 | 7697031750 | 22000 | 22050 | 22100 | 22000 | 2718 |
| 268 | 20230706 | 142000 | 7637102350 | 22050 | 22050 | 22100 | 22000 | 2515 |
| 269 | 20230706 | 141900 | 7581662750 | 22050 | 22050 | 22100 | 22000 | 2018 |
| 270 | 20230706 | 141800 | 7537181150 | 22100 | 22050 | 22100 | 22000 | 1664 |
| 271 | 20230706 | 141700 | 7500477450 | 22100 | 22050 | 22100 | 22050 | 1950 |
| 272 | 20230706 | 141600 | 7457476850 | 22050 | 22050 | 22100 | 22050 | 1550 |
| 273 | 20230706 | 141500 | 7423288050 | 22050 | 22050 | 22100 | 22000 | 2095 |
| 274 | 20230706 | 141400 | 7377132700 | 22050 | 22000 | 22100 | 22000 | 1795 |
| 275 | 20230706 | 141300 | 7337605350 | 22100 | 22050 | 22100 | 22000 | 2122 |
| 276 | 20230706 | 141200 | 7290872300 | 22000 | 22000 | 22050 | 21950 | 1856 |
| 277 | 20230706 | 141100 | 7250034400 | 22000 | 22050 | 22100 | 22000 | 1475 |
| 278 | 20230706 | 141000 | 7217573900 | 22050 | 22000 | 22100 | 22000 | 1796 |
| 279 | 20230706 | 140900 | 7178042350 | 22000 | 22000 | 22100 | 22000 | 1761 |
| 280 | 20230706 | 140800 | 7139282600 | 22050 | 22050 | 22100 | 22000 | 2367 |
| 281 | 20230706 | 140700 | 7087154950 | 22000 | 21950 | 22050 | 21950 | 2078 |
| 282 | 20230706 | 140600 | 7041421250 | 22000 | 22000 | 22050 | 21950 | 2256 |
| 283 | 20230706 | 140500 | 6991768650 | 22000 | 22000 | 22050 | 21950 | 1993 |
| 284 | 20230706 | 140400 | 6947927650 | 22000 | 21950 | 22050 | 21950 | 2059 |
| 285 | 20230706 | 140300 | 6902601600 | 21950 | 22000 | 22100 | 21950 | 2037 |
| 286 | 20230706 | 140200 | 6857806350 | 22000 | 22000 | 22100 | 22000 | 1972 |
| 287 | 20230706 | 140100 | 6814398450 | 22000 | 22000 | 22050 | 21950 | 1874 |
| 288 | 20230706 | 140000 | 6773168850 | 22000 | 22000 | 22100 | 22000 | 1379 |
| 289 | 20230706 | 135900 | 6742815200 | 22000 | 22050 | 22050 | 21950 | 2214 |
| 290 | 20230706 | 135800 | 6694102050 | 22000 | 22050 | 22100 | 22000 | 1814 |
| 291 | 20230706 | 135700 | 6654121100 | 22050 | 22050 | 22100 | 22050 | 1452 |
| 292 | 20230706 | 135600 | 6622095500 | 22050 | 22050 | 22100 | 22050 | 1563 |
| 293 | 20230706 | 135500 | 6587629850 | 22050 | 22100 | 22100 | 22050 | 1440 |
| 294 | 20230706 | 135400 | 6555867350 | 22100 | 22050 | 22100 | 22000 | 2086 |
| 295 | 20230706 | 135300 | 6509881250 | 22050 | 22050 | 22050 | 22000 | 1487 |
| 296 | 20230706 | 135200 | 6477144950 | 22000 | 22050 | 22050 | 21950 | 1825 |
| 297 | 20230706 | 135100 | 6436994700 | 22000 | 22000 | 22050 | 22000 | 1978 |
| 298 | 20230706 | 135000 | 6393449550 | 22000 | 22000 | 22050 | 22000 | 2695 |
| 299 | 20230706 | 134900 | 6334093250 | 22050 | 22000 | 22050 | 21950 | 2939 |
| 300 | 20230706 | 134800 | 6269389300 | 22000 | 22000 | 22050 | 21950 | 1678 |
| 301 | 20230706 | 134700 | 6232484900 | 22000 | 22000 | 22050 | 22000 | 1313 |
| 302 | 20230706 | 134600 | 6203583300 | 22050 | 22000 | 22050 | 22000 | 1814 |
| 303 | 20230706 | 134500 | 6163664950 | 22000 | 22050 | 22100 | 22000 | 1861 |
| 304 | 20230706 | 134400 | 6122697250 | 22050 | 22050 | 22050 | 22000 | 2854 |
| 305 | 20230706 | 134300 | 6059800200 | 22050 | 22050 | 22100 | 22050 | 4504 |
| 306 | 20230706 | 134200 | 5960350200 | 22050 | 22050 | 22150 | 22050 | 1750 |
| 307 | 20230706 | 134100 | 5921758900 | 22100 | 22100 | 22150 | 22050 | 1400 |
| 308 | 20230706 | 134000 | 5890844450 | 22050 | 22150 | 22150 | 22000 | 1782 |
| 309 | 20230706 | 133900 | 5851474250 | 22150 | 22150 | 22200 | 22150 | 173 |
| 310 | 20230706 | 133800 | 5847641800 | 22150 | 22200 | 22200 | 22150 | 455 |
| 311 | 20230706 | 133700 | 5837549900 | 22200 | 22200 | 22200 | 22150 | 226 |
| 312 | 20230706 | 133600 | 5832540750 | 22200 | 22150 | 22200 | 22150 | 396 |
| 313 | 20230706 | 133500 | 5823762050 | 22200 | 22200 | 22200 | 22150 | 376 |
| 314 | 20230706 | 133400 | 5815423350 | 22200 | 22150 | 22200 | 22150 | 211 |
| 315 | 20230706 | 133300 | 5810747400 | 22200 | 22200 | 22200 | 22150 | 310 |
| 316 | 20230706 | 133200 | 5803872350 | 22150 | 22150 | 22200 | 22100 | 291 |
| 317 | 20230706 | 133100 | 5797430300 | 22150 | 22150 | 22200 | 22100 | 773 |
| 318 | 20230706 | 133000 | 5780340150 | 22200 | 22100 | 22200 | 22100 | 6123 |
| 319 | 20230706 | 132900 | 5644704850 | 22100 | 22150 | 22150 | 22100 | 509 |
| 320 | 20230706 | 132800 | 5633448700 | 22150 | 22100 | 22150 | 22100 | 185 |
| 321 | 20230706 | 132700 | 5629355150 | 22100 | 22100 | 22150 | 22100 | 400 |
| 322 | 20230706 | 132600 | 5620507100 | 22100 | 22150 | 22150 | 22100 | 421 |
| 323 | 20230706 | 132500 | 5611200150 | 22150 | 22100 | 22150 | 22100 | 86 |
| 324 | 20230706 | 132400 | 5609299450 | 22150 | 22150 | 22150 | 22100 | 314 |
| 325 | 20230706 | 132300 | 5602350200 | 22100 | 22100 | 22100 | 22100 | 341 |
| 326 | 20230706 | 132200 | 5594814100 | 22100 | 22150 | 22150 | 22100 | 218 |
| 327 | 20230706 | 132100 | 5589989550 | 22100 | 22150 | 22150 | 22100 | 246 |
| 328 | 20230706 | 132000 | 5584549050 | 22150 | 22100 | 22150 | 22100 | 373 |
| 329 | 20230706 | 131900 | 5576305600 | 22150 | 22100 | 22150 | 22100 | 595 |
| 330 | 20230706 | 131800 | 5563146450 | 22150 | 22150 | 22150 | 22100 | 270 |
| 331 | 20230706 | 131700 | 5557178150 | 22150 | 22200 | 22200 | 22000 | 9378 |
| 332 | 20230706 | 131600 | 5349841350 | 22150 | 22200 | 22200 | 22150 | 339 |
| 333 | 20230706 | 131500 | 5342325500 | 22200 | 22200 | 22200 | 22150 | 285 |
| 334 | 20230706 | 131400 | 5336006700 | 22200 | 22200 | 22200 | 22150 | 401 |
| 335 | 20230706 | 131300 | 5327114850 | 22200 | 22250 | 22250 | 22150 | 1740 |
| 336 | 20230706 | 131200 | 5288530100 | 22250 | 22150 | 22250 | 22150 | 4894 |
| 337 | 20230706 | 131100 | 5179885050 | 22200 | 22200 | 22200 | 22150 | 426 |
| 338 | 20230706 | 131000 | 5170437300 | 22150 | 22200 | 22200 | 22150 | 275 |
| 339 | 20230706 | 130900 | 5164342150 | 22200 | 22200 | 22200 | 22200 | 501 |
| 340 | 20230706 | 130800 | 5153219950 | 22250 | 22200 | 22250 | 22200 | 553 |
| 341 | 20230706 | 130700 | 5140937250 | 22200 | 22250 | 22250 | 22200 | 1964 |
| 342 | 20230706 | 130600 | 5097333500 | 22250 | 22200 | 22250 | 22200 | 743 |
| 343 | 20230706 | 130500 | 5080809050 | 22250 | 22250 | 22250 | 22200 | 530 |
| 344 | 20230706 | 130400 | 5069039950 | 22250 | 22250 | 22250 | 22200 | 281 |
| 345 | 20230706 | 130300 | 5062796800 | 22250 | 22250 | 22250 | 22200 | 841 |
| 346 | 20230706 | 130200 | 5044111200 | 22250 | 22200 | 22250 | 22200 | 306 |
| 347 | 20230706 | 130100 | 5037309300 | 22250 | 22250 | 22250 | 22200 | 197 |
| 348 | 20230706 | 130000 | 5032931700 | 22250 | 22250 | 22250 | 22250 | 346 |
| 349 | 20230706 | 125900 | 5025233200 | 22200 | 22250 | 22250 | 22200 | 199 |
| 350 | 20230706 | 125800 | 5020814400 | 22250 | 22250 | 22250 | 22200 | 952 |
| 351 | 20230706 | 125700 | 4999637800 | 22250 | 22250 | 22250 | 22200 | 139 |
| 352 | 20230706 | 125600 | 4996547300 | 22250 | 22200 | 22250 | 22200 | 295 |
| 353 | 20230706 | 125500 | 4989991500 | 22200 | 22200 | 22250 | 22200 | 382 |
| 354 | 20230706 | 125400 | 4981497550 | 22250 | 22250 | 22250 | 22200 | 84 |
| 355 | 20230706 | 125300 | 4979629100 | 22250 | 22250 | 22250 | 22200 | 223 |
| 356 | 20230706 | 125200 | 4974672500 | 22200 | 22250 | 22250 | 22200 | 450 |
| 357 | 20230706 | 125100 | 4964674200 | 22200 | 22250 | 22250 | 22200 | 415 |
| 358 | 20230706 | 125000 | 4955456550 | 22250 | 22250 | 22250 | 22200 | 125 |
| 359 | 20230706 | 124900 | 4952679950 | 22250 | 22250 | 22250 | 22200 | 354 |
| 360 | 20230706 | 124800 | 4944808350 | 22250 | 22300 | 22300 | 22200 | 361 |
| 361 | 20230706 | 124700 | 4936781400 | 22300 | 22250 | 22300 | 22250 | 1307 |
| 362 | 20230706 | 124600 | 4907694800 | 22300 | 22250 | 22300 | 22250 | 250 |
| 363 | 20230706 | 124500 | 4902126300 | 22250 | 22300 | 22300 | 22250 | 475 |
| 364 | 20230706 | 124400 | 4891554350 | 22300 | 22300 | 22300 | 22250 | 243 |
| 365 | 20230706 | 124300 | 4886140100 | 22250 | 22300 | 22300 | 22250 | 240 |
| 366 | 20230706 | 124200 | 4880794200 | 22300 | 22200 | 22300 | 22200 | 3327 |
| 367 | 20230706 | 124100 | 4806771500 | 22250 | 22250 | 22250 | 22200 | 406 |
| 368 | 20230706 | 124000 | 4797747400 | 22250 | 22250 | 22250 | 22200 | 140 |
| 369 | 20230706 | 123900 | 4794638700 | 22250 | 22250 | 22250 | 22200 | 356 |
| 370 | 20230706 | 123800 | 4786723000 | 22250 | 22250 | 22250 | 22250 | 70 |
| 371 | 20230706 | 123700 | 4785165500 | 22200 | 22250 | 22250 | 22200 | 403 |
| 372 | 20230706 | 123600 | 4776217100 | 22250 | 22300 | 22300 | 22250 | 1033 |
| 373 | 20230706 | 123500 | 4753223450 | 22300 | 22250 | 22300 | 22250 | 217 |
| 374 | 20230706 | 123400 | 4748395100 | 22300 | 22250 | 22300 | 22250 | 417 |
| 375 | 20230706 | 123300 | 4739115200 | 22300 | 22300 | 22300 | 22250 | 427 |
| 376 | 20230706 | 123200 | 4729606800 | 22300 | 22300 | 22300 | 22250 | 81 |
| 377 | 20230706 | 123100 | 4727801000 | 22300 | 22300 | 22300 | 22250 | 357 |
| 378 | 20230706 | 123000 | 4719851000 | 22300 | 22300 | 22300 | 22250 | 156 |
| 379 | 20230706 | 122900 | 4716377600 | 22250 | 22300 | 22300 | 22250 | 446 |
| 380 | 20230706 | 122800 | 4706449750 | 22300 | 22300 | 22300 | 22250 | 908 |
| 381 | 20230706 | 122700 | 4686234600 | 22250 | 22250 | 22300 | 22250 | 236 |
| 382 | 20230706 | 122600 | 4680983500 | 22300 | 22250 | 22300 | 22250 | 416 |
| 383 | 20230706 | 122500 | 4671726500 | 22300 | 22250 | 22300 | 22250 | 533 |
| 384 | 20230706 | 122400 | 4659852300 | 22250 | 22300 | 22300 | 22250 | 72 |
| 385 | 20230706 | 122300 | 4658249950 | 22300 | 22250 | 22300 | 22250 | 239 |
| 386 | 20230706 | 122200 | 4652927750 | 22300 | 22250 | 22300 | 22250 | 358 |
| 387 | 20230706 | 122100 | 4644951650 | 22250 | 22300 | 22300 | 22250 | 101 |
| 388 | 20230706 | 122000 | 4642702600 | 22300 | 22300 | 22300 | 22250 | 469 |
| 389 | 20230706 | 121900 | 4632248250 | 22300 | 22250 | 22300 | 22250 | 295 |
| 390 | 20230706 | 121800 | 4625676800 | 22250 | 22250 | 22300 | 22250 | 209 |
| 391 | 20230706 | 121700 | 4621026400 | 22300 | 22300 | 22300 | 22250 | 411 |
| 392 | 20230706 | 121600 | 4611869150 | 22300 | 22250 | 22300 | 22250 | 399 |
| 393 | 20230706 | 121500 | 4602990800 | 22300 | 22300 | 22300 | 22250 | 288 |
| 394 | 20230706 | 121400 | 4596579050 | 22300 | 22300 | 22300 | 22250 | 1102 |
| 395 | 20230706 | 121300 | 4572052800 | 22300 | 22300 | 22300 | 22250 | 42 |
| 396 | 20230706 | 121200 | 4571116850 | 22250 | 22300 | 22300 | 22250 | 626 |
| 397 | 20230706 | 121100 | 4557164000 | 22300 | 22250 | 22300 | 22250 | 210 |
| 398 | 20230706 | 121000 | 4552487850 | 22300 | 22250 | 22300 | 22250 | 195 |
| 399 | 20230706 | 120900 | 4548139400 | 22300 | 22300 | 22300 | 22250 | 299 |
| 400 | 20230706 | 120800 | 4541478800 | 22300 | 22300 | 22300 | 22250 | 878 |
| 401 | 20230706 | 120700 | 4521935200 | 22300 | 22300 | 22300 | 22250 | 85 |
| 402 | 20230706 | 120600 | 4520042950 | 22300 | 22300 | 22300 | 22250 | 427 |
| 403 | 20230706 | 120500 | 4510530350 | 22300 | 22250 | 22300 | 22250 | 265 |
| 404 | 20230706 | 120400 | 4504632650 | 22300 | 22250 | 22300 | 22250 | 279 |
| 405 | 20230706 | 120300 | 4498417450 | 22250 | 22300 | 22300 | 22250 | 199 |
| 406 | 20230706 | 120200 | 4493989400 | 22300 | 22250 | 22300 | 22250 | 272 |
| 407 | 20230706 | 120100 | 4487930200 | 22250 | 22300 | 22300 | 22250 | 222 |
| 408 | 20230706 | 120000 | 4482979700 | 22300 | 22300 | 22300 | 22250 | 215 |
| 409 | 20230706 | 115900 | 4478194300 | 22300 | 22250 | 22300 | 22250 | 410 |
| 410 | 20230706 | 115800 | 4469067500 | 22250 | 22300 | 22300 | 22250 | 426 |
| 411 | 20230706 | 115700 | 4459579900 | 22250 | 22250 | 22300 | 22250 | 861 |
| 412 | 20230706 | 115600 | 4440419550 | 22300 | 22300 | 22300 | 22250 | 287 |
| 413 | 20230706 | 115500 | 4434025650 | 22300 | 22150 | 22300 | 22150 | 6898 |
| 414 | 20230706 | 115400 | 4280831550 | 22150 | 22150 | 22200 | 22150 | 431 |
| 415 | 20230706 | 115300 | 4271284150 | 22200 | 22200 | 22200 | 22200 | 240 |
| 416 | 20230706 | 115200 | 4265956150 | 22150 | 22150 | 22200 | 22150 | 435 |
| 417 | 20230706 | 115100 | 4256316050 | 22200 | 22150 | 22200 | 22150 | 568 |
| 418 | 20230706 | 115000 | 4243734600 | 22150 | 22150 | 22200 | 22150 | 259 |
| 419 | 20230706 | 114900 | 4237988700 | 22150 | 22200 | 22200 | 22150 | 197 |
| 420 | 20230706 | 114800 | 4233622800 | 22150 | 22150 | 22200 | 22150 | 235 |
| 421 | 20230706 | 114700 | 4228417300 | 22150 | 22200 | 22200 | 22150 | 270 |
| 422 | 20230706 | 114600 | 4222429950 | 22150 | 22200 | 22200 | 22150 | 183 |
| 423 | 20230706 | 114500 | 4218376200 | 22200 | 22200 | 22200 | 22150 | 316 |
| 424 | 20230706 | 114400 | 4211367150 | 22150 | 22200 | 22200 | 22150 | 217 |
| 425 | 20230706 | 114300 | 4206559100 | 22150 | 22150 | 22200 | 22150 | 644 |
| 426 | 20230706 | 114200 | 4192292300 | 22150 | 22200 | 22200 | 22150 | 310 |
| 427 | 20230706 | 114100 | 4185418050 | 22150 | 22200 | 22200 | 22150 | 327 |
| 428 | 20230706 | 114000 | 4178174000 | 22200 | 22200 | 22200 | 22150 | 2212 |
| 429 | 20230706 | 113900 | 4129091300 | 22200 | 22250 | 22250 | 22200 | 437 |
| 430 | 20230706 | 113800 | 4119375300 | 22200 | 22250 | 22250 | 22200 | 509 |
| 431 | 20230706 | 113700 | 4108059050 | 22250 | 22200 | 22250 | 22200 | 492 |
| 432 | 20230706 | 113600 | 4097129300 | 22250 | 22250 | 22250 | 22250 | 122 |
| 433 | 20230706 | 113500 | 4094414800 | 22250 | 22200 | 22250 | 22200 | 354 |
| 434 | 20230706 | 113400 | 4086546400 | 22250 | 22200 | 22250 | 22200 | 323 |
| 435 | 20230706 | 113300 | 4079368050 | 22250 | 22250 | 22250 | 22200 | 161 |
| 436 | 20230706 | 113200 | 4075791350 | 22250 | 22250 | 22250 | 22200 | 333 |
| 437 | 20230706 | 113100 | 4068390650 | 22250 | 22250 | 22250 | 22200 | 231 |
| 438 | 20230706 | 113000 | 4063253200 | 22250 | 22250 | 22250 | 22200 | 243 |
| 439 | 20230706 | 112900 | 4057858250 | 22250 | 22250 | 22250 | 22200 | 519 |
| 440 | 20230706 | 112800 | 4046320100 | 22250 | 22250 | 22250 | 22250 | 24 |
| 441 | 20230706 | 112700 | 4045786100 | 22250 | 22250 | 22250 | 22200 | 197 |
| 442 | 20230706 | 112600 | 4041409000 | 22200 | 22200 | 22250 | 22200 | 553 |
| 443 | 20230706 | 112500 | 4029121800 | 22250 | 22250 | 22250 | 22250 | 461 |
| 444 | 20230706 | 112400 | 4018864550 | 22200 | 22250 | 22250 | 22200 | 109 |
| 445 | 20230706 | 112300 | 4016444650 | 22200 | 22250 | 22250 | 22200 | 558 |
| 446 | 20230706 | 112200 | 4004041450 | 22200 | 22250 | 22250 | 22200 | 327 |
| 447 | 20230706 | 112100 | 3996771300 | 22250 | 22250 | 22250 | 22200 | 454 |
| 448 | 20230706 | 112000 | 3986674900 | 22250 | 22200 | 22250 | 22200 | 323 |
| 449 | 20230706 | 111900 | 3979497250 | 22200 | 22200 | 22250 | 22200 | 395 |
| 450 | 20230706 | 111800 | 3970726200 | 22200 | 22250 | 22250 | 22200 | 253 |
| 451 | 20230706 | 111700 | 3965102450 | 22250 | 22250 | 22250 | 22200 | 209 |
| 452 | 20230706 | 111600 | 3960455200 | 22250 | 22300 | 22300 | 22250 | 2891 |
| 453 | 20230706 | 111500 | 3896129350 | 22250 | 22300 | 22300 | 22250 | 445 |
| 454 | 20230706 | 111400 | 3886217200 | 22300 | 22250 | 22300 | 22250 | 151 |
| 455 | 20230706 | 111300 | 3882856450 | 22250 | 22200 | 22300 | 22200 | 6113 |
| 456 | 20230706 | 111200 | 3747088800 | 22200 | 22200 | 22200 | 22150 | 501 |
| 457 | 20230706 | 111100 | 3735977250 | 22200 | 22150 | 22200 | 22150 | 224 |
| 458 | 20230706 | 111000 | 3731013250 | 22150 | 22200 | 22200 | 22150 | 464 |
| 459 | 20230706 | 110900 | 3720728000 | 22200 | 22200 | 22200 | 22150 | 139 |
| 460 | 20230706 | 110800 | 3717642250 | 22200 | 22150 | 22200 | 22150 | 472 |
| 461 | 20230706 | 110700 | 3707179800 | 22150 | 22150 | 22200 | 22150 | 582 |
| 462 | 20230706 | 110600 | 3694266750 | 22200 | 22200 | 22200 | 22200 | 76 |
| 463 | 20230706 | 110500 | 3692579550 | 22150 | 22200 | 22200 | 22150 | 143 |
| 464 | 20230706 | 110400 | 3689411800 | 22150 | 22150 | 22200 | 22150 | 417 |
| 465 | 20230706 | 110300 | 3680168800 | 22150 | 22200 | 22200 | 22150 | 280 |
| 466 | 20230706 | 110200 | 3673955700 | 22150 | 22200 | 22200 | 22150 | 308 |
| 467 | 20230706 | 110100 | 3667124650 | 22150 | 22150 | 22200 | 22150 | 286 |
| 468 | 20230706 | 110000 | 3660789700 | 22150 | 22150 | 22200 | 22150 | 160 |
| 469 | 20230706 | 105900 | 3657244400 | 22150 | 22200 | 22200 | 22150 | 267 |
| 470 | 20230706 | 105800 | 3651324600 | 22200 | 22150 | 22200 | 22150 | 259 |
| 471 | 20230706 | 105700 | 3645586650 | 22200 | 22200 | 22200 | 22150 | 169 |
| 472 | 20230706 | 105600 | 3641840950 | 22150 | 22200 | 22200 | 22150 | 302 |
| 473 | 20230706 | 105500 | 3635143050 | 22150 | 22200 | 22200 | 22150 | 185 |
| 474 | 20230706 | 105400 | 3631043750 | 22150 | 22200 | 22200 | 22150 | 496 |
| 475 | 20230706 | 105300 | 3620049800 | 22200 | 22150 | 22200 | 22150 | 283 |
| 476 | 20230706 | 105200 | 3613779000 | 22150 | 22150 | 22200 | 22150 | 229 |
| 477 | 20230706 | 105100 | 3608704000 | 22200 | 22150 | 22200 | 22150 | 326 |
| 478 | 20230706 | 105000 | 3601473700 | 22200 | 22150 | 22200 | 22150 | 261 |
| 479 | 20230706 | 104900 | 3595690500 | 22200 | 22200 | 22250 | 22150 | 748 |
| 480 | 20230706 | 104800 | 3579085850 | 22200 | 22200 | 22250 | 22200 | 562 |
| 481 | 20230706 | 104700 | 3566601000 | 22250 | 22200 | 22250 | 22200 | 102 |
| 482 | 20230706 | 104600 | 3564335750 | 22200 | 22200 | 22200 | 22200 | 2338 |
| 483 | 20230706 | 104500 | 3512432150 | 22200 | 22250 | 22250 | 22200 | 253 |
| 484 | 20230706 | 104400 | 3506808900 | 22250 | 22250 | 22250 | 22200 | 64 |
| 485 | 20230706 | 104300 | 3505385000 | 22200 | 22250 | 22250 | 22200 | 249 |
| 486 | 20230706 | 104200 | 3499850850 | 22200 | 22200 | 22250 | 22200 | 554 |
| 487 | 20230706 | 104100 | 3487551600 | 22200 | 22200 | 22200 | 22200 | 3 |
| 488 | 20230706 | 104000 | 3487485000 | 22250 | 22200 | 22250 | 22200 | 362 |
| 489 | 20230706 | 103900 | 3479439000 | 22200 | 22200 | 22250 | 22200 | 277 |
| 490 | 20230706 | 103800 | 3473289150 | 22250 | 22200 | 22250 | 22200 | 337 |
| 491 | 20230706 | 103700 | 3465802150 | 22200 | 22200 | 22250 | 22150 | 291 |
| 492 | 20230706 | 103600 | 3459342800 | 22200 | 22250 | 22250 | 22150 | 281 |
| 493 | 20230706 | 103500 | 3453104500 | 22200 | 22200 | 22250 | 22200 | 8051 |
| 494 | 20230706 | 103400 | 3274342900 | 22200 | 22150 | 22200 | 22150 | 499 |
| 495 | 20230706 | 103300 | 3263275700 | 22150 | 22150 | 22200 | 22150 | 122 |
| 496 | 20230706 | 103200 | 3260572300 | 22200 | 22200 | 22200 | 22200 | 192 |
| 497 | 20230706 | 103100 | 3256309900 | 22200 | 22150 | 22200 | 22150 | 286 |
| 498 | 20230706 | 103000 | 3249973250 | 22150 | 22150 | 22200 | 22150 | 281 |
| 499 | 20230706 | 102900 | 3243748550 | 22150 | 22150 | 22200 | 22150 | 334 |
| 500 | 20230706 | 102800 | 3236342950 | 22150 | 22150 | 22150 | 22150 | 200 |
| 501 | 20230706 | 102700 | 3231912950 | 22150 | 22200 | 22200 | 22150 | 485 |
| 502 | 20230706 | 102600 | 3221157250 | 22200 | 22200 | 22200 | 22200 | 2294 |
| 503 | 20230706 | 102500 | 3170230450 | 22200 | 22250 | 22250 | 22200 | 2355 |
| 504 | 20230706 | 102400 | 3117946800 | 22200 | 22150 | 22250 | 22150 | 574 |
| 505 | 20230706 | 102300 | 3105197250 | 22200 | 22200 | 22250 | 22200 | 1301 |
| 506 | 20230706 | 102200 | 3076311050 | 22200 | 22200 | 22250 | 22200 | 115 |
| 507 | 20230706 | 102100 | 3073758000 | 22200 | 22250 | 22250 | 22200 | 1954 |
| 508 | 20230706 | 102000 | 3030301050 | 22200 | 22200 | 22200 | 22200 | 422 |
| 509 | 20230706 | 101900 | 3020932650 | 22200 | 22250 | 22250 | 22200 | 128 |
| 510 | 20230706 | 101800 | 3018089000 | 22250 | 22200 | 22250 | 22200 | 1536 |
| 511 | 20230706 | 101700 | 2983983000 | 22200 | 22200 | 22200 | 22200 | 214 |
| 512 | 20230706 | 101600 | 2979232200 | 22250 | 22150 | 22250 | 22150 | 2249 |
| 513 | 20230706 | 101500 | 2929301500 | 22150 | 22150 | 22150 | 22150 | 84 |
| 514 | 20230706 | 101400 | 2927440900 | 22150 | 22200 | 22200 | 22150 | 228 |
| 515 | 20230706 | 101300 | 2922388000 | 22200 | 22150 | 22200 | 22150 | 866 |
| 516 | 20230706 | 101200 | 2903198300 | 22150 | 22200 | 22200 | 22150 | 349 |
| 517 | 20230706 | 101100 | 2895467900 | 22150 | 22200 | 22200 | 22150 | 1018 |
| 518 | 20230706 | 101000 | 2872869450 | 22200 | 22200 | 22200 | 22200 | 529 |
| 519 | 20230706 | 100900 | 2861125650 | 22150 | 22100 | 22200 | 22100 | 3268 |
| 520 | 20230706 | 100800 | 2788800000 | 22100 | 22150 | 22150 | 22100 | 299 |
| 521 | 20230706 | 100700 | 2782185450 | 22150 | 22100 | 22150 | 22100 | 2198 |
| 522 | 20230706 | 100600 | 2733606350 | 22100 | 22050 | 22150 | 22050 | 1254 |
| 523 | 20230706 | 100500 | 2705898800 | 22050 | 22000 | 22100 | 22000 | 816 |
| 524 | 20230706 | 100400 | 2687920250 | 22050 | 22050 | 22100 | 22050 | 1249 |
| 525 | 20230706 | 100300 | 2660379600 | 22050 | 22000 | 22050 | 21950 | 1517 |
| 526 | 20230706 | 100200 | 2626961450 | 22000 | 22000 | 22050 | 22000 | 1295 |
| 527 | 20230706 | 100100 | 2598464300 | 22050 | 22050 | 22050 | 22000 | 393 |
| 528 | 20230706 | 100000 | 2589815800 | 22050 | 22000 | 22050 | 21950 | 814 |
| 529 | 20230706 | 095900 | 2571914950 | 22000 | 22000 | 22050 | 21950 | 756 |
| 530 | 20230706 | 095800 | 2555281400 | 22000 | 22000 | 22050 | 22000 | 603 |
| 531 | 20230706 | 095700 | 2542015300 | 22000 | 21950 | 22000 | 21950 | 2176 |
| 532 | 20230706 | 095600 | 2494150750 | 21950 | 21950 | 21950 | 21950 | 19 |
| 533 | 20230706 | 095500 | 2493733700 | 21950 | 22000 | 22050 | 21950 | 2483 |
| 534 | 20230706 | 095400 | 2439111350 | 22050 | 22000 | 22050 | 22000 | 103 |
| 535 | 20230706 | 095300 | 2436844800 | 22000 | 22050 | 22050 | 22000 | 121 |
| 536 | 20230706 | 095200 | 2434180650 | 22050 | 22000 | 22050 | 22000 | 2263 |
| 537 | 20230706 | 095100 | 2384391800 | 22000 | 22050 | 22100 | 22000 | 725 |
| 538 | 20230706 | 095000 | 2368397600 | 22050 | 22000 | 22100 | 22000 | 2095 |
| 539 | 20230706 | 094900 | 2322246800 | 22000 | 22050 | 22050 | 21950 | 1030 |
| 540 | 20230706 | 094800 | 2299599550 | 22000 | 22000 | 22050 | 22000 | 908 |
| 541 | 20230706 | 094700 | 2279609150 | 22000 | 22050 | 22050 | 22000 | 774 |
| 542 | 20230706 | 094600 | 2262578450 | 22000 | 22000 | 22050 | 22000 | 2745 |
| 543 | 20230706 | 094500 | 2202188400 | 22000 | 22000 | 22000 | 21950 | 373 |
| 544 | 20230706 | 094400 | 2193997650 | 21950 | 22000 | 22000 | 21950 | 1193 |
| 545 | 20230706 | 094300 | 2167772850 | 22050 | 22050 | 22050 | 22000 | 471 |
| 546 | 20230706 | 094200 | 2157409250 | 22050 | 22050 | 22050 | 22050 | 51 |
| 547 | 20230706 | 094100 | 2156284700 | 22000 | 22100 | 22100 | 22000 | 510 |
| 548 | 20230706 | 094000 | 2145042200 | 22050 | 22050 | 22100 | 22050 | 1013 |
| 549 | 20230706 | 093900 | 2122702950 | 22050 | 22050 | 22100 | 22050 | 194 |
| 550 | 20230706 | 093800 | 2118424050 | 22100 | 22050 | 22100 | 22050 | 575 |
| 551 | 20230706 | 093700 | 2105744700 | 22000 | 22000 | 22050 | 22000 | 397 |
| 552 | 20230706 | 093600 | 2097007400 | 22000 | 22050 | 22050 | 22000 | 596 |
| 553 | 20230706 | 093500 | 2083893400 | 22000 | 21900 | 22000 | 21900 | 3204 |
| 554 | 20230706 | 093400 | 2013639750 | 21850 | 21850 | 21900 | 21850 | 3192 |
| 555 | 20230706 | 093300 | 1943893500 | 21850 | 21800 | 21850 | 21800 | 394 |
| 556 | 20230706 | 093200 | 1935291050 | 21800 | 21800 | 21800 | 21750 | 1367 |
| 557 | 20230706 | 093100 | 1905516450 | 21800 | 21850 | 21850 | 21750 | 8120 |
| 558 | 20230706 | 093000 | 1728552500 | 21850 | 21850 | 21850 | 21800 | 489 |
| 559 | 20230706 | 092900 | 1717872850 | 21850 | 21850 | 21850 | 21800 | 1250 |
| 560 | 20230706 | 092800 | 1690586600 | 21850 | 21850 | 21850 | 21800 | 1087 |
| 561 | 20230706 | 092700 | 1666836050 | 21850 | 21850 | 21850 | 21800 | 2043 |
| 562 | 20230706 | 092600 | 1622206750 | 21850 | 21850 | 21850 | 21800 | 2257 |
| 563 | 20230706 | 092500 | 1572947350 | 21850 | 21850 | 21850 | 21800 | 1343 |
| 564 | 20230706 | 092400 | 1543613650 | 21850 | 21850 | 21850 | 21800 | 1728 |
| 565 | 20230706 | 092300 | 1505878550 | 21850 | 21800 | 21850 | 21750 | 14778 |
| 566 | 20230706 | 092200 | 1183397450 | 21800 | 21900 | 21900 | 21750 | 6598 |
| 567 | 20230706 | 092100 | 1039426550 | 21900 | 22050 | 22050 | 21850 | 12246 |
| 568 | 20230706 | 092000 | 770544200 | 22050 | 22050 | 22050 | 22000 | 672 |
| 569 | 20230706 | 091900 | 755743350 | 22050 | 22050 | 22050 | 22000 | 422 |
| 570 | 20230706 | 091800 | 746446850 | 22050 | 22050 | 22050 | 22050 | 923 |
| 571 | 20230706 | 091700 | 726094700 | 22100 | 22100 | 22100 | 22050 | 1088 |
| 572 | 20230706 | 091600 | 702100350 | 22100 | 22100 | 22100 | 22050 | 1396 |
| 573 | 20230706 | 091500 | 671249800 | 22050 | 22100 | 22100 | 22050 | 7543 |
| 574 | 20230706 | 091400 | 504837350 | 22100 | 22150 | 22150 | 22050 | 3842 |
| 575 | 20230706 | 091300 | 419932250 | 22150 | 22200 | 22200 | 22100 | 1453 |
| 576 | 20230706 | 091200 | 387746550 | 22150 | 22150 | 22200 | 22150 | 804 |
| 577 | 20230706 | 091100 | 369936100 | 22150 | 22150 | 22150 | 22100 | 1021 |
| 578 | 20230706 | 091000 | 347332100 | 22150 | 22200 | 22200 | 22100 | 3550 |
| 579 | 20230706 | 090900 | 268707450 | 22200 | 22150 | 22200 | 22150 | 300 |
| 580 | 20230706 | 090800 | 262060750 | 22150 | 22200 | 22200 | 22150 | 1499 |
| 581 | 20230706 | 090700 | 228831550 | 22200 | 22250 | 22250 | 22200 | 1252 |
| 582 | 20230706 | 090600 | 201031200 | 22250 | 22300 | 22300 | 22200 | 2369 |
| 583 | 20230706 | 090500 | 148332550 | 22250 | 22300 | 22350 | 22250 | 2017 |
| 584 | 20230706 | 090400 | 103361850 | 22300 | 22350 | 22350 | 22300 | 571 |
| 585 | 20230706 | 090300 | 90627100 | 22350 | 22350 | 22350 | 22300 | 760 |
| 586 | 20230706 | 090200 | 73672800 | 22300 | 22350 | 22350 | 22300 | 137 |
| 587 | 20230706 | 090100 | 70613700 | 22350 | 22350 | 22350 | 22300 | 185 |
| 588 | 20230706 | 090000 | 66479550 | 22350 | 22300 | 22350 | 22300 | 2979 |