30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 183000 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 8640 |
| 3 | 20230707 | 182900 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20230707 | 182800 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20230707 | 182700 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20230707 | 182600 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20230707 | 182500 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20230707 | 182400 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20230707 | 182300 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20230707 | 182200 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20230707 | 182100 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20230707 | 182000 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20230707 | 181900 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20230707 | 181800 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20230707 | 181700 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20230707 | 181600 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20230707 | 181500 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20230707 | 181400 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20230707 | 181300 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20230707 | 181200 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20230707 | 181100 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20230707 | 181000 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20230707 | 180900 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20230707 | 180800 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20230707 | 180700 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20230707 | 180600 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20230707 | 180500 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20230707 | 180400 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20230707 | 180300 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20230707 | 180200 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20230707 | 180100 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20230707 | 180000 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 8640 |
| 33 | 20230707 | 175900 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20230707 | 175800 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20230707 | 175700 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20230707 | 175600 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20230707 | 175500 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20230707 | 175400 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20230707 | 175300 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20230707 | 175200 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20230707 | 175100 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20230707 | 175000 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20230707 | 174900 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20230707 | 174800 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20230707 | 174700 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20230707 | 174600 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20230707 | 174500 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20230707 | 174400 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20230707 | 174300 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20230707 | 174200 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20230707 | 174100 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20230707 | 174000 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20230707 | 173900 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20230707 | 173800 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20230707 | 173700 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20230707 | 173600 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20230707 | 173500 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20230707 | 173400 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20230707 | 173300 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20230707 | 173200 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20230707 | 173100 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20230707 | 173000 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 8640 |
| 63 | 20230707 | 172900 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20230707 | 172800 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20230707 | 172700 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20230707 | 172600 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20230707 | 172500 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20230707 | 172400 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20230707 | 172300 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20230707 | 172200 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20230707 | 172100 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20230707 | 172000 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20230707 | 171900 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20230707 | 171800 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20230707 | 171700 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20230707 | 171600 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20230707 | 171500 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20230707 | 171400 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20230707 | 171300 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20230707 | 171200 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20230707 | 171100 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20230707 | 171000 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20230707 | 170900 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20230707 | 170800 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20230707 | 170700 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20230707 | 170600 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20230707 | 170500 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20230707 | 170400 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20230707 | 170300 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20230707 | 170200 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20230707 | 170100 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20230707 | 170000 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 8640 |
| 93 | 20230707 | 165900 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20230707 | 165800 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20230707 | 165700 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20230707 | 165600 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20230707 | 165500 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20230707 | 165400 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20230707 | 165300 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20230707 | 165200 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20230707 | 165100 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20230707 | 165000 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20230707 | 164900 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20230707 | 164800 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20230707 | 164700 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20230707 | 164600 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20230707 | 164500 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20230707 | 164400 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20230707 | 164300 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20230707 | 164200 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20230707 | 164100 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20230707 | 164000 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20230707 | 163900 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20230707 | 163800 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20230707 | 163700 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20230707 | 163600 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20230707 | 163500 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20230707 | 163400 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20230707 | 163300 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20230707 | 163200 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20230707 | 163100 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20230707 | 163000 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 8640 |
| 123 | 20230707 | 162900 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20230707 | 162800 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20230707 | 162700 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20230707 | 162600 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20230707 | 162500 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20230707 | 162400 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20230707 | 162300 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20230707 | 162200 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20230707 | 162100 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20230707 | 162000 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20230707 | 161900 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20230707 | 161800 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20230707 | 161700 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20230707 | 161600 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20230707 | 161500 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20230707 | 161400 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20230707 | 161300 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20230707 | 161200 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20230707 | 161100 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20230707 | 161000 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20230707 | 160900 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20230707 | 160800 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20230707 | 160700 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20230707 | 160600 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20230707 | 160500 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20230707 | 160400 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20230707 | 160300 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20230707 | 160200 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20230707 | 160100 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20230707 | 160000 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 8640 |
| 153 | 20230707 | 155900 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20230707 | 155800 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20230707 | 155700 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20230707 | 155600 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20230707 | 155500 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20230707 | 155400 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20230707 | 155300 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20230707 | 155200 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20230707 | 155100 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20230707 | 155000 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20230707 | 154900 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20230707 | 154800 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20230707 | 154700 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20230707 | 154600 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20230707 | 154500 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20230707 | 154400 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20230707 | 154300 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20230707 | 154200 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20230707 | 154100 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20230707 | 154000 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20230707 | 153900 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20230707 | 153800 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20230707 | 153700 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20230707 | 153600 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20230707 | 153500 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20230707 | 153400 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20230707 | 153300 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20230707 | 153200 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20230707 | 153100 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20230707 | 153000 | 4456190000 | 20750 | 20750 | 20750 | 20750 | 17280 |
| 183 | 20230707 | 152900 | 4276910000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20230707 | 152800 | 4276910000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20230707 | 152700 | 4276910000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20230707 | 152600 | 4276910000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20230707 | 152500 | 4276910000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 188 | 20230707 | 152400 | 4276910000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 189 | 20230707 | 152300 | 4276910000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 190 | 20230707 | 152200 | 4276910000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 191 | 20230707 | 152100 | 4276910000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 192 | 20230707 | 152000 | 4276910000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20230707 | 151900 | 4276910000 | 20700 | 20650 | 20700 | 20600 | 1248 |
| 194 | 20230707 | 151800 | 4251129350 | 20700 | 20650 | 20700 | 20650 | 872 |
| 195 | 20230707 | 151700 | 4233107200 | 20650 | 20700 | 20700 | 20650 | 428 |
| 196 | 20230707 | 151600 | 4224261450 | 20650 | 20650 | 20700 | 20650 | 476 |
| 197 | 20230707 | 151500 | 4214421450 | 20650 | 20650 | 20750 | 20650 | 1511 |
| 198 | 20230707 | 151400 | 4183148200 | 20700 | 20650 | 20700 | 20650 | 445 |
| 199 | 20230707 | 151300 | 4173951700 | 20700 | 20650 | 20700 | 20650 | 373 |
| 200 | 20230707 | 151200 | 4166247900 | 20650 | 20650 | 20750 | 20600 | 948 |
| 201 | 20230707 | 151100 | 4146665200 | 20650 | 20650 | 20700 | 20650 | 458 |
| 202 | 20230707 | 151000 | 4137199450 | 20650 | 20700 | 20750 | 20650 | 1135 |
| 203 | 20230707 | 150900 | 4113701650 | 20700 | 20700 | 20800 | 20700 | 471 |
| 204 | 20230707 | 150800 | 4103948100 | 20750 | 20700 | 20750 | 20700 | 1042 |
| 205 | 20230707 | 150700 | 4082365950 | 20750 | 20700 | 20750 | 20700 | 314 |
| 206 | 20230707 | 150600 | 4075864900 | 20750 | 20700 | 20750 | 20700 | 719 |
| 207 | 20230707 | 150500 | 4060966000 | 20750 | 20750 | 20750 | 20700 | 1170 |
| 208 | 20230707 | 150400 | 4036705200 | 20750 | 20800 | 20800 | 20700 | 371 |
| 209 | 20230707 | 150300 | 4029019500 | 20750 | 20700 | 20800 | 20700 | 636 |
| 210 | 20230707 | 150200 | 4015843200 | 20700 | 20750 | 20750 | 20700 | 358 |
| 211 | 20230707 | 150100 | 4008429550 | 20700 | 20700 | 20750 | 20700 | 361 |
| 212 | 20230707 | 150000 | 4000956500 | 20700 | 20650 | 20750 | 20600 | 890 |
| 213 | 20230707 | 145900 | 3982552550 | 20650 | 20650 | 20700 | 20650 | 569 |
| 214 | 20230707 | 145800 | 3970801600 | 20650 | 20650 | 20700 | 20650 | 547 |
| 215 | 20230707 | 145700 | 3959505250 | 20650 | 20750 | 20750 | 20650 | 495 |
| 216 | 20230707 | 145600 | 3949281100 | 20700 | 20650 | 20700 | 20600 | 699 |
| 217 | 20230707 | 145500 | 3934852750 | 20650 | 20650 | 20700 | 20600 | 1127 |
| 218 | 20230707 | 145400 | 3911580200 | 20650 | 20700 | 20700 | 20650 | 469 |
| 219 | 20230707 | 145300 | 3901889500 | 20700 | 20650 | 20800 | 20650 | 1744 |
| 220 | 20230707 | 145200 | 3865786100 | 20650 | 20650 | 20700 | 20650 | 759 |
| 221 | 20230707 | 145100 | 3850111800 | 20650 | 20700 | 20750 | 20650 | 687 |
| 222 | 20230707 | 145000 | 3835894600 | 20700 | 20750 | 20750 | 20700 | 667 |
| 223 | 20230707 | 144900 | 3822085750 | 20750 | 20700 | 20750 | 20700 | 628 |
| 224 | 20230707 | 144800 | 3809085050 | 20700 | 20700 | 20750 | 20700 | 515 |
| 225 | 20230707 | 144700 | 3798421900 | 20750 | 20600 | 20750 | 20600 | 1695 |
| 226 | 20230707 | 144600 | 3763347850 | 20600 | 20650 | 20700 | 20600 | 1100 |
| 227 | 20230707 | 144500 | 3740639950 | 20650 | 20650 | 20700 | 20650 | 705 |
| 228 | 20230707 | 144400 | 3726080550 | 20650 | 20700 | 20750 | 20650 | 821 |
| 229 | 20230707 | 144300 | 3709086200 | 20700 | 20700 | 20750 | 20700 | 597 |
| 230 | 20230707 | 144200 | 3696725750 | 20700 | 20700 | 20750 | 20700 | 564 |
| 231 | 20230707 | 144100 | 3685049850 | 20700 | 20700 | 20750 | 20700 | 868 |
| 232 | 20230707 | 144000 | 3667079350 | 20700 | 20700 | 20750 | 20700 | 422 |
| 233 | 20230707 | 143900 | 3658343150 | 20700 | 20650 | 20750 | 20600 | 778 |
| 234 | 20230707 | 143800 | 3642259550 | 20650 | 20650 | 20750 | 20600 | 701 |
| 235 | 20230707 | 143700 | 3627771250 | 20650 | 20600 | 20700 | 20600 | 815 |
| 236 | 20230707 | 143600 | 3610938300 | 20650 | 20650 | 20700 | 20600 | 2912 |
| 237 | 20230707 | 143500 | 3550819000 | 20650 | 20700 | 20750 | 20650 | 582 |
| 238 | 20230707 | 143400 | 3538781500 | 20750 | 20700 | 20750 | 20700 | 363 |
| 239 | 20230707 | 143300 | 3531266750 | 20700 | 20700 | 20750 | 20700 | 420 |
| 240 | 20230707 | 143200 | 3522571400 | 20700 | 20600 | 20750 | 20600 | 556 |
| 241 | 20230707 | 143100 | 3511082000 | 20700 | 20600 | 20700 | 20600 | 1122 |
| 242 | 20230707 | 143000 | 3487891600 | 20650 | 20650 | 20700 | 20600 | 1169 |
| 243 | 20230707 | 142900 | 3463763550 | 20650 | 20650 | 20700 | 20650 | 384 |
| 244 | 20230707 | 142800 | 3455827050 | 20650 | 20650 | 20700 | 20650 | 460 |
| 245 | 20230707 | 142700 | 3446323350 | 20650 | 20650 | 20700 | 20650 | 461 |
| 246 | 20230707 | 142600 | 3436800900 | 20700 | 20650 | 20700 | 20650 | 318 |
| 247 | 20230707 | 142500 | 3430231750 | 20650 | 20650 | 20700 | 20650 | 421 |
| 248 | 20230707 | 142400 | 3421534100 | 20650 | 20650 | 20750 | 20650 | 968 |
| 249 | 20230707 | 142300 | 3401516400 | 20650 | 20650 | 20750 | 20650 | 1000 |
| 250 | 20230707 | 142200 | 3380852400 | 20650 | 20700 | 20750 | 20650 | 525 |
| 251 | 20230707 | 142100 | 3369992400 | 20700 | 20700 | 20750 | 20700 | 347 |
| 252 | 20230707 | 142000 | 3362809450 | 20700 | 20700 | 20750 | 20700 | 419 |
| 253 | 20230707 | 141900 | 3354134050 | 20700 | 20700 | 20750 | 20700 | 229 |
| 254 | 20230707 | 141800 | 3349391950 | 20700 | 20700 | 20700 | 20650 | 896 |
| 255 | 20230707 | 141700 | 3330860650 | 20700 | 20650 | 20700 | 20650 | 466 |
| 256 | 20230707 | 141600 | 3321235850 | 20650 | 20650 | 20700 | 20650 | 507 |
| 257 | 20230707 | 141500 | 3310761950 | 20700 | 20650 | 20700 | 20650 | 382 |
| 258 | 20230707 | 141400 | 3302867300 | 20650 | 20650 | 20700 | 20650 | 433 |
| 259 | 20230707 | 141300 | 3293923500 | 20700 | 20650 | 20750 | 20650 | 630 |
| 260 | 20230707 | 141200 | 3280895050 | 20650 | 20650 | 20700 | 20650 | 625 |
| 261 | 20230707 | 141100 | 3267985200 | 20650 | 20650 | 20700 | 20650 | 280 |
| 262 | 20230707 | 141000 | 3262193700 | 20650 | 20700 | 20750 | 20650 | 546 |
| 263 | 20230707 | 140900 | 3250912650 | 20700 | 20650 | 20700 | 20650 | 565 |
| 264 | 20230707 | 140800 | 3239222350 | 20650 | 20650 | 20700 | 20650 | 506 |
| 265 | 20230707 | 140700 | 3228770900 | 20700 | 20700 | 20700 | 20650 | 527 |
| 266 | 20230707 | 140600 | 3217886050 | 20650 | 20700 | 20700 | 20600 | 497 |
| 267 | 20230707 | 140500 | 3207622750 | 20700 | 20700 | 20700 | 20650 | 577 |
| 268 | 20230707 | 140400 | 3195705550 | 20700 | 20650 | 20700 | 20650 | 188 |
| 269 | 20230707 | 140300 | 3191822250 | 20650 | 20700 | 20700 | 20650 | 879 |
| 270 | 20230707 | 140200 | 3173665550 | 20650 | 20650 | 20700 | 20600 | 1595 |
| 271 | 20230707 | 140100 | 3140726850 | 20650 | 20700 | 20700 | 20600 | 580 |
| 272 | 20230707 | 140000 | 3128746500 | 20700 | 20650 | 20700 | 20650 | 285 |
| 273 | 20230707 | 135900 | 3122860050 | 20700 | 20700 | 20700 | 20650 | 347 |
| 274 | 20230707 | 135800 | 3115689650 | 20700 | 20650 | 20700 | 20650 | 217 |
| 275 | 20230707 | 135700 | 3111207400 | 20650 | 20700 | 20700 | 20650 | 573 |
| 276 | 20230707 | 135600 | 3099372750 | 20700 | 20650 | 20700 | 20650 | 875 |
| 277 | 20230707 | 135500 | 3081293200 | 20650 | 20650 | 20700 | 20650 | 340 |
| 278 | 20230707 | 135400 | 3074271250 | 20700 | 20700 | 20700 | 20650 | 364 |
| 279 | 20230707 | 135300 | 3066748350 | 20650 | 20650 | 20700 | 20650 | 416 |
| 280 | 20230707 | 135200 | 3058156600 | 20650 | 20650 | 20700 | 20650 | 139 |
| 281 | 20230707 | 135100 | 3055284950 | 20700 | 20600 | 20700 | 20600 | 2321 |
| 282 | 20230707 | 135000 | 3007342550 | 20600 | 20650 | 20650 | 20550 | 796 |
| 283 | 20230707 | 134900 | 2990945200 | 20600 | 20600 | 20650 | 20600 | 924 |
| 284 | 20230707 | 134800 | 2971910000 | 20600 | 20600 | 20650 | 20600 | 261 |
| 285 | 20230707 | 134700 | 2966532400 | 20600 | 20650 | 20650 | 20600 | 436 |
| 286 | 20230707 | 134600 | 2957548350 | 20600 | 20600 | 20650 | 20600 | 375 |
| 287 | 20230707 | 134500 | 2949822500 | 20600 | 20600 | 20650 | 20600 | 243 |
| 288 | 20230707 | 134400 | 2944816600 | 20650 | 20650 | 20650 | 20600 | 217 |
| 289 | 20230707 | 134300 | 2940345600 | 20650 | 20600 | 20650 | 20600 | 669 |
| 290 | 20230707 | 134200 | 2926546950 | 20600 | 20600 | 20650 | 20600 | 591 |
| 291 | 20230707 | 134100 | 2914371050 | 20600 | 20650 | 20650 | 20600 | 401 |
| 292 | 20230707 | 134000 | 2906109400 | 20650 | 20650 | 20650 | 20600 | 378 |
| 293 | 20230707 | 133900 | 2898320600 | 20650 | 20600 | 20650 | 20600 | 755 |
| 294 | 20230707 | 133800 | 2882761550 | 20600 | 20600 | 20650 | 20600 | 502 |
| 295 | 20230707 | 133700 | 2872419700 | 20600 | 20600 | 20600 | 20500 | 11742 |
| 296 | 20230707 | 133600 | 2631326450 | 20650 | 20600 | 20650 | 20600 | 460 |
| 297 | 20230707 | 133500 | 2621844800 | 20600 | 20650 | 20650 | 20600 | 453 |
| 298 | 20230707 | 133400 | 2612504500 | 20700 | 20650 | 20700 | 20650 | 496 |
| 299 | 20230707 | 133300 | 2602259700 | 20650 | 20650 | 20700 | 20650 | 440 |
| 300 | 20230707 | 133200 | 2593172900 | 20700 | 20700 | 20700 | 20650 | 260 |
| 301 | 20230707 | 133100 | 2587802300 | 20650 | 20700 | 20700 | 20650 | 282 |
| 302 | 20230707 | 133000 | 2581972600 | 20700 | 20650 | 20700 | 20650 | 354 |
| 303 | 20230707 | 132900 | 2574660800 | 20650 | 20650 | 20700 | 20650 | 234 |
| 304 | 20230707 | 132800 | 2569828600 | 20700 | 20650 | 20700 | 20650 | 477 |
| 305 | 20230707 | 132700 | 2559976550 | 20700 | 20700 | 20700 | 20650 | 435 |
| 306 | 20230707 | 132600 | 2550975500 | 20650 | 20600 | 20700 | 20550 | 2833 |
| 307 | 20230707 | 132500 | 2492520450 | 20600 | 20550 | 20600 | 20550 | 807 |
| 308 | 20230707 | 132400 | 2475928700 | 20600 | 20550 | 20600 | 20550 | 994 |
| 309 | 20230707 | 132300 | 2455500550 | 20550 | 20550 | 20600 | 20550 | 1781 |
| 310 | 20230707 | 132200 | 2418879600 | 20600 | 20550 | 20600 | 20550 | 1480 |
| 311 | 20230707 | 132100 | 2388459350 | 20550 | 20600 | 20600 | 20550 | 457 |
| 312 | 20230707 | 132000 | 2379064300 | 20600 | 20650 | 20650 | 20550 | 1105 |
| 313 | 20230707 | 131900 | 2356312550 | 20650 | 20600 | 20650 | 20600 | 2189 |
| 314 | 20230707 | 131800 | 2311214200 | 20650 | 20650 | 20700 | 20600 | 1371 |
| 315 | 20230707 | 131700 | 2282899500 | 20650 | 20650 | 20700 | 20650 | 1577 |
| 316 | 20230707 | 131600 | 2250333750 | 20700 | 20700 | 20750 | 20700 | 378 |
| 317 | 20230707 | 131500 | 2242506250 | 20700 | 20700 | 20750 | 20700 | 359 |
| 318 | 20230707 | 131400 | 2235074200 | 20700 | 20750 | 20750 | 20700 | 798 |
| 319 | 20230707 | 131300 | 2218554800 | 20700 | 20750 | 20750 | 20700 | 352 |
| 320 | 20230707 | 131200 | 2211266500 | 20700 | 20700 | 20750 | 20700 | 396 |
| 321 | 20230707 | 131100 | 2203069100 | 20700 | 20750 | 20750 | 20700 | 552 |
| 322 | 20230707 | 131000 | 2191638850 | 20750 | 20750 | 20750 | 20700 | 133 |
| 323 | 20230707 | 130900 | 2188883150 | 20750 | 20700 | 20750 | 20700 | 802 |
| 324 | 20230707 | 130800 | 2172270000 | 20750 | 20700 | 20750 | 20700 | 544 |
| 325 | 20230707 | 130700 | 2161007900 | 20700 | 20700 | 20750 | 20700 | 727 |
| 326 | 20230707 | 130600 | 2145956850 | 20750 | 20750 | 20750 | 20700 | 153 |
| 327 | 20230707 | 130500 | 2142789000 | 20700 | 20750 | 20750 | 20700 | 582 |
| 328 | 20230707 | 130400 | 2130740600 | 20700 | 20700 | 20750 | 20700 | 197 |
| 329 | 20230707 | 130300 | 2126661200 | 20750 | 20750 | 20750 | 20700 | 3079 |
| 330 | 20230707 | 130200 | 2062779400 | 20750 | 20800 | 20800 | 20750 | 269 |
| 331 | 20230707 | 130100 | 2057194300 | 20800 | 20800 | 20800 | 20750 | 769 |
| 332 | 20230707 | 130000 | 2041207150 | 20800 | 20800 | 20800 | 20750 | 859 |
| 333 | 20230707 | 125900 | 2023349200 | 20800 | 20850 | 20850 | 20800 | 2541 |
| 334 | 20230707 | 125800 | 1970493550 | 20850 | 20850 | 20850 | 20800 | 1452 |
| 335 | 20230707 | 125700 | 1940234800 | 20800 | 20900 | 20900 | 20800 | 950 |
| 336 | 20230707 | 125600 | 1920427500 | 20900 | 20900 | 20900 | 20850 | 75 |
| 337 | 20230707 | 125500 | 1918860250 | 20900 | 20900 | 20900 | 20850 | 92 |
| 338 | 20230707 | 125400 | 1916938700 | 20900 | 20900 | 20900 | 20850 | 79 |
| 339 | 20230707 | 125300 | 1915289150 | 20900 | 20900 | 20900 | 20850 | 97 |
| 340 | 20230707 | 125200 | 1913263100 | 20850 | 20850 | 20900 | 20850 | 133 |
| 341 | 20230707 | 125100 | 1910486100 | 20900 | 20900 | 20900 | 20850 | 86 |
| 342 | 20230707 | 125000 | 1908689350 | 20900 | 20900 | 20900 | 20850 | 105 |
| 343 | 20230707 | 124900 | 1906496100 | 20900 | 20900 | 20900 | 20850 | 91 |
| 344 | 20230707 | 124800 | 1904594450 | 20900 | 20850 | 20900 | 20850 | 74 |
| 345 | 20230707 | 124700 | 1903049150 | 20850 | 20900 | 20900 | 20850 | 19 |
| 346 | 20230707 | 124600 | 1902652300 | 20900 | 20900 | 20900 | 20850 | 1235 |
| 347 | 20230707 | 124500 | 1876900800 | 20850 | 20900 | 20900 | 20850 | 147 |
| 348 | 20230707 | 124400 | 1873830100 | 20900 | 20900 | 20900 | 20850 | 347 |
| 349 | 20230707 | 124300 | 1866578050 | 20900 | 20850 | 20900 | 20850 | 85 |
| 350 | 20230707 | 124200 | 1864802800 | 20900 | 20900 | 20900 | 20850 | 75 |
| 351 | 20230707 | 124100 | 1863235550 | 20900 | 20900 | 20900 | 20900 | 67 |
| 352 | 20230707 | 124000 | 1861835250 | 20900 | 20900 | 20900 | 20850 | 58 |
| 353 | 20230707 | 123900 | 1860624600 | 20850 | 20900 | 20900 | 20850 | 3752 |
| 354 | 20230707 | 123800 | 1782208300 | 20900 | 20850 | 20900 | 20850 | 406 |
| 355 | 20230707 | 123700 | 1773726950 | 20900 | 20900 | 20900 | 20900 | 51 |
| 356 | 20230707 | 123600 | 1772661050 | 20850 | 20850 | 20900 | 20850 | 120 |
| 357 | 20230707 | 123500 | 1770158400 | 20850 | 20850 | 20900 | 20850 | 82 |
| 358 | 20230707 | 123400 | 1768446100 | 20900 | 20900 | 20950 | 20900 | 1410 |
| 359 | 20230707 | 123300 | 1738974000 | 20900 | 20900 | 20900 | 20850 | 1107 |
| 360 | 20230707 | 123200 | 1715839200 | 20900 | 20900 | 20900 | 20850 | 268 |
| 361 | 20230707 | 123100 | 1710238050 | 20900 | 20900 | 20900 | 20850 | 49 |
| 362 | 20230707 | 123000 | 1709215500 | 20900 | 20900 | 20900 | 20900 | 64 |
| 363 | 20230707 | 122900 | 1707877900 | 20900 | 20900 | 20900 | 20850 | 167 |
| 364 | 20230707 | 122800 | 1704392850 | 20900 | 20900 | 20900 | 20850 | 124 |
| 365 | 20230707 | 122700 | 1701803300 | 20850 | 20900 | 20900 | 20850 | 102 |
| 366 | 20230707 | 122600 | 1699671950 | 20900 | 20900 | 20900 | 20850 | 55 |
| 367 | 20230707 | 122500 | 1698523950 | 20900 | 20900 | 20900 | 20900 | 96 |
| 368 | 20230707 | 122400 | 1696517550 | 20900 | 20900 | 20900 | 20850 | 56 |
| 369 | 20230707 | 122300 | 1695347400 | 20850 | 20900 | 20900 | 20850 | 297 |
| 370 | 20230707 | 122200 | 1689141400 | 20900 | 20900 | 20900 | 20850 | 68 |
| 371 | 20230707 | 122100 | 1687720500 | 20900 | 20900 | 20900 | 20850 | 106 |
| 372 | 20230707 | 122000 | 1685506350 | 20900 | 20900 | 20900 | 20850 | 71 |
| 373 | 20230707 | 121900 | 1684022750 | 20900 | 20850 | 20950 | 20850 | 574 |
| 374 | 20230707 | 121800 | 1672002150 | 20900 | 20900 | 20950 | 20900 | 189 |
| 375 | 20230707 | 121700 | 1668046900 | 20900 | 20950 | 20950 | 20900 | 322 |
| 376 | 20230707 | 121600 | 1661303950 | 20950 | 20950 | 20950 | 20900 | 103 |
| 377 | 20230707 | 121500 | 1659148500 | 20950 | 20900 | 20950 | 20850 | 4882 |
| 378 | 20230707 | 121400 | 1557113500 | 20850 | 20850 | 20850 | 20850 | 113 |
| 379 | 20230707 | 121300 | 1554757450 | 20900 | 20850 | 20900 | 20850 | 65 |
| 380 | 20230707 | 121200 | 1553399250 | 20850 | 20850 | 20850 | 20850 | 3572 |
| 381 | 20230707 | 121100 | 1478923050 | 20850 | 20800 | 20850 | 20800 | 127 |
| 382 | 20230707 | 121000 | 1476276650 | 20850 | 20800 | 20850 | 20800 | 57 |
| 383 | 20230707 | 120900 | 1475088450 | 20850 | 20800 | 20850 | 20800 | 97 |
| 384 | 20230707 | 120800 | 1473067250 | 20800 | 20850 | 20850 | 20800 | 79 |
| 385 | 20230707 | 120700 | 1471420600 | 20850 | 20850 | 20850 | 20850 | 59 |
| 386 | 20230707 | 120600 | 1470190450 | 20800 | 20850 | 20850 | 20800 | 57 |
| 387 | 20230707 | 120500 | 1469003550 | 20850 | 20850 | 20850 | 20850 | 73 |
| 388 | 20230707 | 120400 | 1467481500 | 20850 | 20850 | 20850 | 20800 | 146 |
| 389 | 20230707 | 120300 | 1464438900 | 20850 | 20800 | 20850 | 20800 | 1393 |
| 390 | 20230707 | 120200 | 1435447100 | 20800 | 20800 | 20800 | 20750 | 252 |
| 391 | 20230707 | 120100 | 1430207050 | 20800 | 20750 | 20800 | 20750 | 164 |
| 392 | 20230707 | 120000 | 1426796100 | 20800 | 20750 | 20800 | 20750 | 114 |
| 393 | 20230707 | 115900 | 1424425150 | 20750 | 20800 | 20800 | 20750 | 54 |
| 394 | 20230707 | 115800 | 1423303550 | 20800 | 20800 | 20800 | 20750 | 57 |
| 395 | 20230707 | 115700 | 1422118000 | 20750 | 20750 | 20800 | 20750 | 50 |
| 396 | 20230707 | 115600 | 1421079500 | 20800 | 20750 | 20800 | 20750 | 80 |
| 397 | 20230707 | 115500 | 1419417050 | 20800 | 20750 | 20800 | 20750 | 71 |
| 398 | 20230707 | 115400 | 1417940550 | 20750 | 20800 | 20800 | 20750 | 83 |
| 399 | 20230707 | 115300 | 1416215450 | 20800 | 20800 | 20800 | 20750 | 153 |
| 400 | 20230707 | 115200 | 1413033350 | 20800 | 20800 | 20800 | 20750 | 51 |
| 401 | 20230707 | 115100 | 1411974100 | 20800 | 20800 | 20800 | 20800 | 59 |
| 402 | 20230707 | 115000 | 1410746900 | 20750 | 20850 | 20850 | 20750 | 25 |
| 403 | 20230707 | 114900 | 1410227100 | 20850 | 20800 | 20850 | 20800 | 2321 |
| 404 | 20230707 | 114800 | 1361947550 | 20800 | 20850 | 20850 | 20800 | 55 |
| 405 | 20230707 | 114700 | 1360801650 | 20800 | 20800 | 20850 | 20800 | 416 |
| 406 | 20230707 | 114600 | 1352145400 | 20850 | 20850 | 20850 | 20800 | 165 |
| 407 | 20230707 | 114500 | 1348709000 | 20850 | 20800 | 20850 | 20800 | 280 |
| 408 | 20230707 | 114400 | 1342880750 | 20800 | 20850 | 20850 | 20800 | 62 |
| 409 | 20230707 | 114300 | 1341588350 | 20850 | 20850 | 20850 | 20800 | 123 |
| 410 | 20230707 | 114200 | 1339024100 | 20850 | 20850 | 20850 | 20800 | 114 |
| 411 | 20230707 | 114100 | 1336648650 | 20800 | 20850 | 20850 | 20800 | 60 |
| 412 | 20230707 | 114000 | 1335400450 | 20850 | 20850 | 20850 | 20800 | 95 |
| 413 | 20230707 | 113900 | 1333420950 | 20850 | 20850 | 20850 | 20800 | 163 |
| 414 | 20230707 | 113800 | 1330022800 | 20850 | 20800 | 20850 | 20800 | 70 |
| 415 | 20230707 | 113700 | 1328563550 | 20800 | 20850 | 20850 | 20800 | 100 |
| 416 | 20230707 | 113600 | 1326482600 | 20850 | 20800 | 20850 | 20800 | 58 |
| 417 | 20230707 | 113500 | 1325273600 | 20850 | 20850 | 20850 | 20800 | 40 |
| 418 | 20230707 | 113400 | 1324440850 | 20800 | 20850 | 20850 | 20800 | 740 |
| 419 | 20230707 | 113300 | 1309047000 | 20850 | 20850 | 20850 | 20800 | 90 |
| 420 | 20230707 | 113200 | 1307172050 | 20800 | 20850 | 20850 | 20800 | 211 |
| 421 | 20230707 | 113100 | 1302778000 | 20850 | 20850 | 20850 | 20850 | 214 |
| 422 | 20230707 | 113000 | 1298316100 | 20850 | 20850 | 20850 | 20800 | 108 |
| 423 | 20230707 | 112900 | 1296065900 | 20850 | 20850 | 20850 | 20800 | 33 |
| 424 | 20230707 | 112800 | 1295378050 | 20850 | 20800 | 20850 | 20800 | 60 |
| 425 | 20230707 | 112700 | 1294129200 | 20800 | 20850 | 20850 | 20800 | 703 |
| 426 | 20230707 | 112600 | 1279498150 | 20800 | 20850 | 20850 | 20800 | 63 |
| 427 | 20230707 | 112500 | 1278184650 | 20800 | 20850 | 20850 | 20800 | 213 |
| 428 | 20230707 | 112400 | 1273745150 | 20800 | 20850 | 20850 | 20800 | 104 |
| 429 | 20230707 | 112300 | 1271576800 | 20850 | 20850 | 20850 | 20800 | 139 |
| 430 | 20230707 | 112200 | 1268681150 | 20850 | 20800 | 20850 | 20800 | 495 |
| 431 | 20230707 | 112100 | 1258382550 | 20800 | 20850 | 20850 | 20800 | 203 |
| 432 | 20230707 | 112000 | 1254153350 | 20850 | 20850 | 20850 | 20850 | 79 |
| 433 | 20230707 | 111900 | 1252506200 | 20800 | 20850 | 20850 | 20800 | 129 |
| 434 | 20230707 | 111800 | 1249819700 | 20800 | 20800 | 20850 | 20800 | 115 |
| 435 | 20230707 | 111700 | 1247426950 | 20850 | 20850 | 20850 | 20800 | 36 |
| 436 | 20230707 | 111600 | 1246676400 | 20800 | 20850 | 20850 | 20800 | 404 |
| 437 | 20230707 | 111500 | 1238268200 | 20850 | 20800 | 20850 | 20800 | 538 |
| 438 | 20230707 | 111400 | 1227076650 | 20850 | 20850 | 20850 | 20800 | 122 |
| 439 | 20230707 | 111300 | 1224533200 | 20800 | 20850 | 20850 | 20800 | 77 |
| 440 | 20230707 | 111200 | 1222930700 | 20850 | 20800 | 20850 | 20800 | 97 |
| 441 | 20230707 | 111100 | 1220908550 | 20850 | 20800 | 20850 | 20800 | 154 |
| 442 | 20230707 | 111000 | 1217702550 | 20850 | 20850 | 20850 | 20800 | 98 |
| 443 | 20230707 | 110900 | 1215660950 | 20850 | 20850 | 20850 | 20800 | 100 |
| 444 | 20230707 | 110800 | 1213576200 | 20800 | 20850 | 20900 | 20800 | 184 |
| 445 | 20230707 | 110700 | 1209739000 | 20850 | 20850 | 20900 | 20850 | 280 |
| 446 | 20230707 | 110600 | 1203898800 | 20900 | 20850 | 20900 | 20850 | 162 |
| 447 | 20230707 | 110500 | 1200519400 | 20900 | 20850 | 20900 | 20850 | 158 |
| 448 | 20230707 | 110400 | 1197222500 | 20850 | 20850 | 20900 | 20850 | 1138 |
| 449 | 20230707 | 110300 | 1173491600 | 20800 | 20850 | 20850 | 20800 | 1095 |
| 450 | 20230707 | 110200 | 1150661200 | 20850 | 20850 | 20900 | 20850 | 126 |
| 451 | 20230707 | 110100 | 1148028400 | 20850 | 20900 | 20900 | 20850 | 200 |
| 452 | 20230707 | 110000 | 1143854700 | 20900 | 20900 | 20900 | 20850 | 772 |
| 453 | 20230707 | 105900 | 1127755700 | 20900 | 20900 | 20900 | 20850 | 162 |
| 454 | 20230707 | 105800 | 1124376000 | 20900 | 20900 | 20900 | 20850 | 157 |
| 455 | 20230707 | 105700 | 1121099750 | 20900 | 20850 | 20900 | 20850 | 111 |
| 456 | 20230707 | 105600 | 1118782600 | 20900 | 20850 | 20900 | 20800 | 195 |
| 457 | 20230707 | 105500 | 1114715250 | 20850 | 20850 | 20850 | 20850 | 82 |
| 458 | 20230707 | 105400 | 1113005550 | 20850 | 20850 | 20850 | 20800 | 2121 |
| 459 | 20230707 | 105300 | 1068828950 | 20850 | 20800 | 20850 | 20800 | 36 |
| 460 | 20230707 | 105200 | 1068078700 | 20800 | 20800 | 20850 | 20800 | 151 |
| 461 | 20230707 | 105100 | 1064936450 | 20800 | 20800 | 20850 | 20800 | 33 |
| 462 | 20230707 | 105000 | 1064250000 | 20850 | 20850 | 20850 | 20850 | 55 |
| 463 | 20230707 | 104900 | 1063103250 | 20850 | 20850 | 20850 | 20800 | 395 |
| 464 | 20230707 | 104800 | 1054879050 | 20850 | 20800 | 20850 | 20800 | 174 |
| 465 | 20230707 | 104700 | 1051258900 | 20850 | 20800 | 20850 | 20800 | 74 |
| 466 | 20230707 | 104600 | 1049717550 | 20850 | 20800 | 20850 | 20800 | 841 |
| 467 | 20230707 | 104500 | 1032221050 | 20800 | 20850 | 20850 | 20800 | 441 |
| 468 | 20230707 | 104400 | 1023043950 | 20800 | 20900 | 20900 | 20800 | 2366 |
| 469 | 20230707 | 104300 | 973711200 | 20900 | 20900 | 20900 | 20900 | 34 |
| 470 | 20230707 | 104200 | 973000600 | 20900 | 20900 | 20900 | 20850 | 98 |
| 471 | 20230707 | 104100 | 970954000 | 20900 | 20900 | 20900 | 20900 | 161 |
| 472 | 20230707 | 104000 | 967589100 | 20900 | 20850 | 20900 | 20850 | 125 |
| 473 | 20230707 | 103900 | 964980350 | 20850 | 20850 | 20900 | 20850 | 190 |
| 474 | 20230707 | 103800 | 961015650 | 20900 | 20900 | 20900 | 20850 | 107 |
| 475 | 20230707 | 103700 | 958780900 | 20900 | 20850 | 20900 | 20850 | 205 |
| 476 | 20230707 | 103600 | 954502900 | 20850 | 20900 | 20900 | 20850 | 161 |
| 477 | 20230707 | 103500 | 951140550 | 20850 | 20900 | 20900 | 20850 | 147 |
| 478 | 20230707 | 103400 | 948070850 | 20900 | 20850 | 20900 | 20850 | 82 |
| 479 | 20230707 | 103300 | 946359250 | 20900 | 20850 | 20900 | 20850 | 117 |
| 480 | 20230707 | 103200 | 943916450 | 20850 | 20900 | 20900 | 20850 | 124 |
| 481 | 20230707 | 103100 | 941328600 | 20850 | 20850 | 20900 | 20850 | 59 |
| 482 | 20230707 | 103000 | 940095850 | 20900 | 20900 | 20900 | 20850 | 688 |
| 483 | 20230707 | 102900 | 925746550 | 20850 | 20900 | 20900 | 20850 | 107 |
| 484 | 20230707 | 102800 | 923510600 | 20900 | 20850 | 20900 | 20850 | 115 |
| 485 | 20230707 | 102700 | 921107350 | 20850 | 20900 | 20900 | 20850 | 184 |
| 486 | 20230707 | 102600 | 917263050 | 20900 | 20850 | 20900 | 20850 | 135 |
| 487 | 20230707 | 102500 | 914444300 | 20850 | 20900 | 20900 | 20850 | 617 |
| 488 | 20230707 | 102400 | 901571950 | 20850 | 20850 | 20900 | 20850 | 90 |
| 489 | 20230707 | 102300 | 899694800 | 20850 | 20950 | 20950 | 20850 | 2253 |
| 490 | 20230707 | 102200 | 852614450 | 20900 | 20900 | 20950 | 20900 | 71 |
| 491 | 20230707 | 102100 | 851127800 | 20950 | 20950 | 20950 | 20950 | 156 |
| 492 | 20230707 | 102000 | 847859600 | 20900 | 20950 | 20950 | 20900 | 160 |
| 493 | 20230707 | 101900 | 844509150 | 20950 | 20950 | 20950 | 20900 | 248 |
| 494 | 20230707 | 101800 | 839320600 | 20950 | 20950 | 21000 | 20950 | 212 |
| 495 | 20230707 | 101700 | 834876600 | 21000 | 20950 | 21000 | 20950 | 177 |
| 496 | 20230707 | 101600 | 831165200 | 21000 | 21000 | 21000 | 20950 | 80 |
| 497 | 20230707 | 101500 | 829485250 | 21000 | 20950 | 21000 | 20950 | 94 |
| 498 | 20230707 | 101400 | 827513050 | 20950 | 20950 | 21000 | 20950 | 283 |
| 499 | 20230707 | 101300 | 821580750 | 20950 | 20950 | 21000 | 20950 | 140 |
| 500 | 20230707 | 101200 | 818645050 | 20950 | 21000 | 21000 | 20950 | 105 |
| 501 | 20230707 | 101100 | 816441600 | 21000 | 20950 | 21000 | 20950 | 1503 |
| 502 | 20230707 | 101000 | 784941200 | 20950 | 20900 | 20950 | 20900 | 67 |
| 503 | 20230707 | 100900 | 783539100 | 20950 | 20950 | 20950 | 20900 | 97 |
| 504 | 20230707 | 100800 | 781507050 | 20950 | 20950 | 20950 | 20900 | 140 |
| 505 | 20230707 | 100700 | 778575750 | 20950 | 20900 | 20950 | 20900 | 81 |
| 506 | 20230707 | 100600 | 776880000 | 20900 | 20950 | 20950 | 20900 | 207 |
| 507 | 20230707 | 100500 | 772547750 | 20900 | 20950 | 20950 | 20900 | 64 |
| 508 | 20230707 | 100400 | 771207000 | 20900 | 20950 | 20950 | 20900 | 177 |
| 509 | 20230707 | 100300 | 767504450 | 20950 | 20900 | 20950 | 20900 | 197 |
| 510 | 20230707 | 100200 | 763379600 | 20950 | 20950 | 20950 | 20950 | 215 |
| 511 | 20230707 | 100100 | 758875350 | 20900 | 21000 | 21000 | 20900 | 1811 |
| 512 | 20230707 | 100000 | 720931100 | 21000 | 20950 | 21000 | 20950 | 77 |
| 513 | 20230707 | 095900 | 719314150 | 21000 | 21000 | 21000 | 20950 | 328 |
| 514 | 20230707 | 095800 | 712436450 | 20950 | 21000 | 21000 | 20950 | 123 |
| 515 | 20230707 | 095700 | 709854750 | 21000 | 21000 | 21000 | 20950 | 105 |
| 516 | 20230707 | 095600 | 707650100 | 20950 | 20950 | 21000 | 20950 | 286 |
| 517 | 20230707 | 095500 | 701654950 | 20950 | 21000 | 21000 | 20950 | 279 |
| 518 | 20230707 | 095400 | 695807000 | 20950 | 21000 | 21000 | 20950 | 110 |
| 519 | 20230707 | 095300 | 693498850 | 21000 | 20950 | 21000 | 20950 | 272 |
| 520 | 20230707 | 095200 | 687787850 | 20950 | 21000 | 21000 | 20950 | 126 |
| 521 | 20230707 | 095100 | 685144850 | 21000 | 21000 | 21000 | 20950 | 155 |
| 522 | 20230707 | 095000 | 681893600 | 20950 | 20950 | 21000 | 20950 | 82 |
| 523 | 20230707 | 094900 | 680172050 | 21000 | 20950 | 21000 | 20950 | 1554 |
| 524 | 20230707 | 094800 | 647539800 | 21000 | 20950 | 21000 | 20900 | 743 |
| 525 | 20230707 | 094700 | 631971150 | 20900 | 20900 | 20950 | 20900 | 1451 |
| 526 | 20230707 | 094600 | 601638050 | 20900 | 20950 | 20950 | 20900 | 166 |
| 527 | 20230707 | 094500 | 598165650 | 20950 | 20900 | 20950 | 20900 | 96 |
| 528 | 20230707 | 094400 | 596154750 | 20950 | 20950 | 20950 | 20900 | 298 |
| 529 | 20230707 | 094300 | 589912900 | 20950 | 20950 | 20950 | 20900 | 118 |
| 530 | 20230707 | 094200 | 587441100 | 20900 | 20950 | 20950 | 20900 | 1286 |
| 531 | 20230707 | 094100 | 560557300 | 20900 | 20950 | 20950 | 20900 | 95 |
| 532 | 20230707 | 094000 | 558568650 | 20950 | 20950 | 20950 | 20950 | 283 |
| 533 | 20230707 | 093900 | 552639800 | 20950 | 20950 | 20950 | 20900 | 203 |
| 534 | 20230707 | 093800 | 548388500 | 20900 | 20950 | 20950 | 20900 | 134 |
| 535 | 20230707 | 093700 | 545582350 | 20900 | 20950 | 20950 | 20900 | 424 |
| 536 | 20230707 | 093600 | 536715950 | 20900 | 20950 | 20950 | 20900 | 113 |
| 537 | 20230707 | 093500 | 534352200 | 20950 | 20900 | 20950 | 20900 | 187 |
| 538 | 20230707 | 093400 | 530440300 | 20950 | 20950 | 20950 | 20900 | 90 |
| 539 | 20230707 | 093300 | 528556350 | 20950 | 21000 | 21000 | 20950 | 632 |
| 540 | 20230707 | 093200 | 515313400 | 20950 | 21000 | 21000 | 20950 | 359 |
| 541 | 20230707 | 093100 | 507789350 | 21000 | 20950 | 21000 | 20950 | 1368 |
| 542 | 20230707 | 093000 | 479127150 | 20900 | 20950 | 20950 | 20900 | 434 |
| 543 | 20230707 | 092900 | 470049700 | 20900 | 20950 | 20950 | 20900 | 666 |
| 544 | 20230707 | 092800 | 456113950 | 20900 | 20900 | 20950 | 20900 | 286 |
| 545 | 20230707 | 092700 | 450132100 | 20900 | 20900 | 20900 | 20850 | 113 |
| 546 | 20230707 | 092600 | 447772000 | 20850 | 20850 | 20900 | 20850 | 215 |
| 547 | 20230707 | 092500 | 443281200 | 20900 | 20850 | 20900 | 20800 | 239 |
| 548 | 20230707 | 092400 | 438292000 | 20900 | 20850 | 20900 | 20850 | 1357 |
| 549 | 20230707 | 092300 | 409992350 | 20800 | 20850 | 20850 | 20800 | 147 |
| 550 | 20230707 | 092200 | 406927750 | 20900 | 20900 | 20900 | 20850 | 223 |
| 551 | 20230707 | 092100 | 402277000 | 20900 | 20850 | 20900 | 20850 | 180 |
| 552 | 20230707 | 092000 | 398519150 | 20850 | 20850 | 20900 | 20850 | 549 |
| 553 | 20230707 | 091900 | 387070900 | 20900 | 20850 | 20900 | 20850 | 497 |
| 554 | 20230707 | 091800 | 376707700 | 20850 | 20850 | 20900 | 20850 | 745 |
| 555 | 20230707 | 091700 | 361171850 | 20850 | 20850 | 20850 | 20800 | 1191 |
| 556 | 20230707 | 091600 | 336341250 | 20800 | 20850 | 20850 | 20800 | 99 |
| 557 | 20230707 | 091500 | 334277950 | 20850 | 20800 | 20850 | 20800 | 580 |
| 558 | 20230707 | 091400 | 322210150 | 20800 | 20850 | 20850 | 20800 | 295 |
| 559 | 20230707 | 091300 | 316071850 | 20850 | 20900 | 20900 | 20850 | 1519 |
| 560 | 20230707 | 091200 | 284400650 | 20850 | 20900 | 20900 | 20850 | 400 |
| 561 | 20230707 | 091100 | 276042200 | 20900 | 20900 | 20900 | 20900 | 183 |
| 562 | 20230707 | 091000 | 272217500 | 20900 | 20950 | 20950 | 20850 | 264 |
| 563 | 20230707 | 090900 | 266695150 | 20950 | 20900 | 20950 | 20850 | 451 |
| 564 | 20230707 | 090800 | 257276050 | 20900 | 20900 | 20900 | 20850 | 368 |
| 565 | 20230707 | 090700 | 249586100 | 20900 | 20900 | 20900 | 20850 | 304 |
| 566 | 20230707 | 090600 | 243232750 | 20900 | 20900 | 20900 | 20900 | 89 |
| 567 | 20230707 | 090500 | 241372650 | 20850 | 20900 | 21000 | 20850 | 747 |
| 568 | 20230707 | 090400 | 225728550 | 20900 | 20950 | 21000 | 20900 | 1916 |
| 569 | 20230707 | 090300 | 185552850 | 20950 | 20950 | 21000 | 20900 | 1919 |
| 570 | 20230707 | 090200 | 145317550 | 20900 | 20800 | 20900 | 20750 | 1451 |
| 571 | 20230707 | 090100 | 115035900 | 20850 | 20750 | 20850 | 20750 | 3162 |
| 572 | 20230707 | 090000 | 49352900 | 20700 | 20700 | 20750 | 20700 | 2383 |