33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 190600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 7542 |
| 3 | 20230711 | 190500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20230711 | 190400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20230711 | 190300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20230711 | 190200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20230711 | 190100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20230711 | 190000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20230711 | 185900 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20230711 | 185800 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20230711 | 185700 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20230711 | 185600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20230711 | 185500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20230711 | 185400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20230711 | 185300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20230711 | 185200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20230711 | 185100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20230711 | 185000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20230711 | 184900 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20230711 | 184800 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20230711 | 184700 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20230711 | 184600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20230711 | 184500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20230711 | 184400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20230711 | 184300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20230711 | 184200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20230711 | 184100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20230711 | 184000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20230711 | 183900 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20230711 | 183800 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20230711 | 183700 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20230711 | 183600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 7542 |
| 33 | 20230711 | 183500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20230711 | 183400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20230711 | 183300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20230711 | 183200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20230711 | 183100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20230711 | 183000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20230711 | 182900 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20230711 | 182800 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20230711 | 182700 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20230711 | 182600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20230711 | 182500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20230711 | 182400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20230711 | 182300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20230711 | 182200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20230711 | 182100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20230711 | 182000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20230711 | 181900 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20230711 | 181800 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20230711 | 181700 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20230711 | 181600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20230711 | 181500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20230711 | 181400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20230711 | 181300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20230711 | 181200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20230711 | 181100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20230711 | 181000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20230711 | 180900 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20230711 | 180800 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20230711 | 180700 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20230711 | 180600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 7542 |
| 63 | 20230711 | 180500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20230711 | 180400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20230711 | 180300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20230711 | 180200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20230711 | 180100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20230711 | 180000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20230711 | 175900 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20230711 | 175800 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20230711 | 175700 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20230711 | 175600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20230711 | 175500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20230711 | 175400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20230711 | 175300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20230711 | 175200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20230711 | 175100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20230711 | 175000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20230711 | 174900 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20230711 | 174800 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20230711 | 174700 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20230711 | 174600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20230711 | 174500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20230711 | 174400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20230711 | 174300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20230711 | 174200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20230711 | 174100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20230711 | 174000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20230711 | 173900 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20230711 | 173800 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20230711 | 173700 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20230711 | 173600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 7542 |
| 93 | 20230711 | 173500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20230711 | 173400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20230711 | 173300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20230711 | 173200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20230711 | 173100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20230711 | 173000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20230711 | 172900 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20230711 | 172800 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20230711 | 172700 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20230711 | 172600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20230711 | 172500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20230711 | 172400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20230711 | 172300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20230711 | 172200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20230711 | 172100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20230711 | 172000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20230711 | 171900 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20230711 | 171800 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20230711 | 171700 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20230711 | 171600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20230711 | 171500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20230711 | 171400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20230711 | 171300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20230711 | 171200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20230711 | 171100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20230711 | 171000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20230711 | 170900 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20230711 | 170800 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20230711 | 170700 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20230711 | 170600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 7542 |
| 123 | 20230711 | 170500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20230711 | 170400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20230711 | 170300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20230711 | 170200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20230711 | 170100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20230711 | 170000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20230711 | 165900 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20230711 | 165800 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20230711 | 165700 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20230711 | 165600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20230711 | 165500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20230711 | 165400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20230711 | 165300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20230711 | 165200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20230711 | 165100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20230711 | 165000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20230711 | 164900 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20230711 | 164800 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20230711 | 164700 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20230711 | 164600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20230711 | 164500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20230711 | 164400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20230711 | 164300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20230711 | 164200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20230711 | 164100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20230711 | 164000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20230711 | 163900 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20230711 | 163800 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20230711 | 163700 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20230711 | 163600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 7542 |
| 153 | 20230711 | 163500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20230711 | 163400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20230711 | 163300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20230711 | 163200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20230711 | 163100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20230711 | 163000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20230711 | 162900 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20230711 | 162800 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20230711 | 162700 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20230711 | 162600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20230711 | 162500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20230711 | 162400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20230711 | 162300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20230711 | 162200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20230711 | 162100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20230711 | 162000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20230711 | 161900 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20230711 | 161800 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20230711 | 161700 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20230711 | 161600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20230711 | 161500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20230711 | 161400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20230711 | 161300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20230711 | 161200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20230711 | 161100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20230711 | 161000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20230711 | 160900 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20230711 | 160800 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20230711 | 160700 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20230711 | 160600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 7542 |
| 183 | 20230711 | 160500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20230711 | 160400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20230711 | 160300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20230711 | 160200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20230711 | 160100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20230711 | 160000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20230711 | 155900 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20230711 | 155800 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20230711 | 155700 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20230711 | 155600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20230711 | 155500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20230711 | 155400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20230711 | 155300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20230711 | 155200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20230711 | 155100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20230711 | 155000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20230711 | 154900 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20230711 | 154800 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20230711 | 154700 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20230711 | 154600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20230711 | 154500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20230711 | 154400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20230711 | 154300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20230711 | 154200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20230711 | 154100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20230711 | 154000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20230711 | 153900 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20230711 | 153800 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20230711 | 153700 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20230711 | 153600 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 7542 |
| 213 | 20230711 | 153500 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20230711 | 153400 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20230711 | 153300 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20230711 | 153200 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20230711 | 153100 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20230711 | 153000 | 13414729440 | 21500 | 21500 | 21500 | 21500 | 7542 |
| 219 | 20230711 | 152900 | 13252576440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20230711 | 152800 | 13252576440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20230711 | 152700 | 13252576440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20230711 | 152600 | 13252576440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20230711 | 152500 | 13252576440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20230711 | 152400 | 13252576440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20230711 | 152300 | 13252576440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20230711 | 152200 | 13252576440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20230711 | 152100 | 13252576440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20230711 | 152000 | 13252576440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20230711 | 151900 | 13252576440 | 21500 | 21550 | 21550 | 21450 | 2895 |
| 230 | 20230711 | 151800 | 13190307540 | 21550 | 21550 | 21600 | 21550 | 866 |
| 231 | 20230711 | 151700 | 13171629140 | 21550 | 21600 | 21600 | 21550 | 1385 |
| 232 | 20230711 | 151600 | 13141753140 | 21600 | 21450 | 21600 | 21450 | 1471 |
| 233 | 20230711 | 151500 | 13110084240 | 21450 | 21400 | 21450 | 21350 | 860 |
| 234 | 20230711 | 151400 | 13091651940 | 21400 | 21400 | 21500 | 21350 | 969 |
| 235 | 20230711 | 151300 | 13070870590 | 21400 | 21500 | 21500 | 21400 | 712 |
| 236 | 20230711 | 151200 | 13055617040 | 21500 | 21450 | 21500 | 21400 | 3121 |
| 237 | 20230711 | 151100 | 12988675440 | 21450 | 21400 | 21500 | 21400 | 1403 |
| 238 | 20230711 | 151000 | 12958568490 | 21450 | 21450 | 21450 | 21400 | 422 |
| 239 | 20230711 | 150900 | 12949517940 | 21450 | 21450 | 21450 | 21400 | 357 |
| 240 | 20230711 | 150800 | 12941862190 | 21450 | 21450 | 21500 | 21400 | 1711 |
| 241 | 20230711 | 150700 | 12905105740 | 21450 | 21450 | 21450 | 21400 | 365 |
| 242 | 20230711 | 150600 | 12897278140 | 21450 | 21450 | 21450 | 21350 | 4635 |
| 243 | 20230711 | 150500 | 12798057690 | 21450 | 21450 | 21450 | 21400 | 929 |
| 244 | 20230711 | 150400 | 12778152290 | 21500 | 21450 | 21500 | 21450 | 1175 |
| 245 | 20230711 | 150300 | 12752947690 | 21450 | 21450 | 21450 | 21400 | 404 |
| 246 | 20230711 | 150200 | 12744283190 | 21450 | 21450 | 21450 | 21400 | 142 |
| 247 | 20230711 | 150100 | 12741238690 | 21400 | 21450 | 21450 | 21400 | 176 |
| 248 | 20230711 | 150000 | 12737464540 | 21450 | 21350 | 21450 | 21350 | 271 |
| 249 | 20230711 | 145900 | 12731670890 | 21350 | 21300 | 21400 | 21300 | 314 |
| 250 | 20230711 | 145800 | 12724968840 | 21300 | 21300 | 21350 | 21300 | 1210 |
| 251 | 20230711 | 145700 | 12699157640 | 21350 | 21350 | 21350 | 21350 | 297 |
| 252 | 20230711 | 145600 | 12692816690 | 21400 | 21400 | 21400 | 21400 | 163 |
| 253 | 20230711 | 145500 | 12689328490 | 21450 | 21350 | 21450 | 21350 | 420 |
| 254 | 20230711 | 145400 | 12680341940 | 21350 | 21400 | 21400 | 21350 | 134 |
| 255 | 20230711 | 145300 | 12677475740 | 21400 | 21450 | 21450 | 21400 | 696 |
| 256 | 20230711 | 145200 | 12662561390 | 21500 | 21450 | 21500 | 21450 | 640 |
| 257 | 20230711 | 145100 | 12648817240 | 21450 | 21500 | 21550 | 21450 | 826 |
| 258 | 20230711 | 145000 | 12631044290 | 21500 | 21550 | 21550 | 21500 | 101 |
| 259 | 20230711 | 144900 | 12628870290 | 21550 | 21550 | 21600 | 21500 | 562 |
| 260 | 20230711 | 144800 | 12616748340 | 21600 | 21550 | 21600 | 21500 | 1030 |
| 261 | 20230711 | 144700 | 12594534690 | 21550 | 21550 | 21600 | 21500 | 476 |
| 262 | 20230711 | 144600 | 12584276140 | 21500 | 21450 | 21550 | 21450 | 1097 |
| 263 | 20230711 | 144500 | 12560676240 | 21450 | 21500 | 21500 | 21450 | 143 |
| 264 | 20230711 | 144400 | 12557604740 | 21500 | 21500 | 21500 | 21500 | 116 |
| 265 | 20230711 | 144300 | 12555110740 | 21500 | 21350 | 21500 | 21350 | 2423 |
| 266 | 20230711 | 144200 | 12503243840 | 21350 | 21250 | 21350 | 21250 | 1568 |
| 267 | 20230711 | 144100 | 12469845640 | 21250 | 21250 | 21250 | 21200 | 370 |
| 268 | 20230711 | 144000 | 12461986540 | 21300 | 21250 | 21300 | 21250 | 405 |
| 269 | 20230711 | 143900 | 12453372240 | 21300 | 21300 | 21350 | 21250 | 2200 |
| 270 | 20230711 | 143800 | 12406505390 | 21350 | 21450 | 21450 | 21300 | 1652 |
| 271 | 20230711 | 143700 | 12371244040 | 21500 | 21450 | 21550 | 21400 | 3908 |
| 272 | 20230711 | 143600 | 12287235190 | 21400 | 21400 | 21500 | 21350 | 2897 |
| 273 | 20230711 | 143500 | 12225055890 | 21400 | 21350 | 21400 | 21350 | 351 |
| 274 | 20230711 | 143400 | 12217546040 | 21350 | 21350 | 21400 | 21350 | 503 |
| 275 | 20230711 | 143300 | 12206805990 | 21350 | 21350 | 21400 | 21350 | 342 |
| 276 | 20230711 | 143200 | 12199501140 | 21350 | 21400 | 21450 | 21350 | 804 |
| 277 | 20230711 | 143100 | 12182284940 | 21400 | 21350 | 21400 | 21300 | 632 |
| 278 | 20230711 | 143000 | 12168784740 | 21400 | 21200 | 21400 | 21200 | 1459 |
| 279 | 20230711 | 142900 | 12137642090 | 21200 | 21200 | 21250 | 21200 | 43 |
| 280 | 20230711 | 142800 | 12136730440 | 21200 | 21200 | 21200 | 21200 | 267 |
| 281 | 20230711 | 142700 | 12131070040 | 21200 | 21300 | 21300 | 21200 | 301 |
| 282 | 20230711 | 142600 | 12124662140 | 21300 | 21250 | 21300 | 21200 | 589 |
| 283 | 20230711 | 142500 | 12112122990 | 21250 | 21200 | 21300 | 21200 | 785 |
| 284 | 20230711 | 142400 | 12095423590 | 21200 | 21150 | 21200 | 21100 | 776 |
| 285 | 20230711 | 142300 | 12078985740 | 21100 | 21150 | 21200 | 21100 | 1337 |
| 286 | 20230711 | 142200 | 12050681590 | 21150 | 21100 | 21150 | 21100 | 43 |
| 287 | 20230711 | 142100 | 12049773990 | 21100 | 21100 | 21100 | 21100 | 170 |
| 288 | 20230711 | 142000 | 12046186990 | 21150 | 21100 | 21150 | 21100 | 946 |
| 289 | 20230711 | 141900 | 12026218840 | 21050 | 21150 | 21150 | 21050 | 35 |
| 290 | 20230711 | 141800 | 12025480590 | 21050 | 21050 | 21150 | 21050 | 689 |
| 291 | 20230711 | 141700 | 12010932240 | 21050 | 21050 | 21050 | 21050 | 361 |
| 292 | 20230711 | 141600 | 12003333190 | 21050 | 21200 | 21200 | 21050 | 1759 |
| 293 | 20230711 | 141500 | 11966138340 | 21150 | 21200 | 21250 | 21150 | 828 |
| 294 | 20230711 | 141400 | 11948589090 | 21200 | 21200 | 21200 | 21200 | 49 |
| 295 | 20230711 | 141300 | 11947550290 | 21250 | 21050 | 21250 | 21050 | 268 |
| 296 | 20230711 | 141200 | 11941886790 | 21050 | 21250 | 21250 | 21050 | 2332 |
| 297 | 20230711 | 141100 | 11892515840 | 21250 | 21100 | 21250 | 21050 | 2013 |
| 298 | 20230711 | 141000 | 11849844490 | 21100 | 21100 | 21100 | 21050 | 1135 |
| 299 | 20230711 | 140900 | 11825896990 | 21050 | 21050 | 21150 | 21050 | 844 |
| 300 | 20230711 | 140800 | 11808086440 | 21050 | 21050 | 21050 | 21050 | 111 |
| 301 | 20230711 | 140700 | 11805749890 | 21050 | 21050 | 21100 | 21000 | 380 |
| 302 | 20230711 | 140600 | 11797751640 | 21050 | 21000 | 21050 | 20900 | 507 |
| 303 | 20230711 | 140500 | 11787104540 | 20900 | 21000 | 21000 | 20900 | 111 |
| 304 | 20230711 | 140400 | 11784775840 | 21000 | 20900 | 21050 | 20800 | 783 |
| 305 | 20230711 | 140300 | 11768347740 | 20900 | 20750 | 20900 | 20750 | 419 |
| 306 | 20230711 | 140200 | 11759626540 | 20750 | 20700 | 21000 | 20700 | 1159 |
| 307 | 20230711 | 140100 | 11735456790 | 20750 | 20750 | 20750 | 20750 | 440 |
| 308 | 20230711 | 140000 | 11726326790 | 20750 | 20750 | 20750 | 20750 | 178 |
| 309 | 20230711 | 135900 | 11722633290 | 20750 | 20800 | 20800 | 20750 | 40 |
| 310 | 20230711 | 135800 | 11721803090 | 20750 | 20750 | 20800 | 20750 | 747 |
| 311 | 20230711 | 135700 | 11706301440 | 20750 | 20800 | 21000 | 20750 | 1227 |
| 312 | 20230711 | 135600 | 11680667890 | 20800 | 20750 | 20800 | 20750 | 361 |
| 313 | 20230711 | 135500 | 11673175790 | 20750 | 20750 | 20950 | 20750 | 714 |
| 314 | 20230711 | 135400 | 11658258340 | 20750 | 20800 | 20800 | 20750 | 230 |
| 315 | 20230711 | 135300 | 11653476440 | 20850 | 20900 | 20900 | 20850 | 467 |
| 316 | 20230711 | 135200 | 11643729490 | 20850 | 20900 | 20900 | 20850 | 148 |
| 317 | 20230711 | 135100 | 11640642840 | 20900 | 20850 | 20950 | 20850 | 172 |
| 318 | 20230711 | 135000 | 11637051040 | 20950 | 20900 | 21000 | 20850 | 742 |
| 319 | 20230711 | 134900 | 11621487890 | 20950 | 20850 | 20950 | 20850 | 171 |
| 320 | 20230711 | 134800 | 11617916990 | 20950 | 20900 | 21000 | 20850 | 798 |
| 321 | 20230711 | 134700 | 11601202640 | 20900 | 20900 | 20950 | 20850 | 1074 |
| 322 | 20230711 | 134600 | 11578756040 | 20900 | 20800 | 20900 | 20800 | 472 |
| 323 | 20230711 | 134500 | 11568906190 | 20800 | 20800 | 20800 | 20800 | 33 |
| 324 | 20230711 | 134400 | 11568219790 | 20800 | 20700 | 20850 | 20700 | 173 |
| 325 | 20230711 | 134300 | 11564627640 | 20700 | 20700 | 21000 | 20650 | 808 |
| 326 | 20230711 | 134200 | 11547753240 | 20650 | 20700 | 20700 | 20650 | 132 |
| 327 | 20230711 | 134100 | 11545022140 | 20650 | 20700 | 20900 | 20650 | 940 |
| 328 | 20230711 | 134000 | 11525510340 | 20650 | 20650 | 20700 | 20650 | 206 |
| 329 | 20230711 | 133900 | 11521254140 | 20650 | 20700 | 20750 | 20650 | 140 |
| 330 | 20230711 | 133800 | 11518357190 | 20700 | 20650 | 20700 | 20650 | 321 |
| 331 | 20230711 | 133700 | 11511719590 | 20700 | 20700 | 20700 | 20650 | 162 |
| 332 | 20230711 | 133600 | 11508371440 | 20650 | 20700 | 20800 | 20650 | 2243 |
| 333 | 20230711 | 133500 | 11461902490 | 20750 | 20700 | 20750 | 20700 | 824 |
| 334 | 20230711 | 133400 | 11444844890 | 20700 | 20700 | 20800 | 20700 | 918 |
| 335 | 20230711 | 133300 | 11425790090 | 20700 | 20800 | 20800 | 20700 | 245 |
| 336 | 20230711 | 133200 | 11420707540 | 20750 | 20750 | 20800 | 20750 | 442 |
| 337 | 20230711 | 133100 | 11411529040 | 20750 | 20900 | 20900 | 20750 | 1232 |
| 338 | 20230711 | 133000 | 11385845340 | 20950 | 20900 | 20950 | 20900 | 61 |
| 339 | 20230711 | 132900 | 11384568690 | 20900 | 20950 | 21100 | 20900 | 704 |
| 340 | 20230711 | 132800 | 11369785940 | 20900 | 20950 | 20950 | 20900 | 51 |
| 341 | 20230711 | 132700 | 11368718540 | 20950 | 20900 | 21100 | 20900 | 734 |
| 342 | 20230711 | 132600 | 11353287990 | 20900 | 20900 | 20950 | 20900 | 16 |
| 343 | 20230711 | 132500 | 11352953540 | 20900 | 20900 | 20900 | 20900 | 60 |
| 344 | 20230711 | 132400 | 11351699540 | 20900 | 20900 | 20900 | 20900 | 88 |
| 345 | 20230711 | 132300 | 11349860340 | 20900 | 20900 | 20950 | 20900 | 173 |
| 346 | 20230711 | 132200 | 11346244140 | 20850 | 20850 | 21100 | 20850 | 722 |
| 347 | 20230711 | 132100 | 11331114440 | 20900 | 20950 | 21050 | 20900 | 320 |
| 348 | 20230711 | 132000 | 11324412390 | 20950 | 20850 | 21200 | 20850 | 780 |
| 349 | 20230711 | 131900 | 11308035540 | 20850 | 20850 | 20900 | 20800 | 463 |
| 350 | 20230711 | 131800 | 11298388490 | 20850 | 20800 | 20850 | 20750 | 237 |
| 351 | 20230711 | 131700 | 11293455040 | 20850 | 20800 | 20900 | 20750 | 465 |
| 352 | 20230711 | 131600 | 11283786240 | 21000 | 21100 | 21100 | 20850 | 342 |
| 353 | 20230711 | 131500 | 11276647690 | 21200 | 20900 | 21200 | 20850 | 677 |
| 354 | 20230711 | 131400 | 11262412490 | 20750 | 20900 | 20950 | 20750 | 1794 |
| 355 | 20230711 | 131300 | 11225030890 | 20950 | 20900 | 21150 | 20900 | 708 |
| 356 | 20230711 | 131200 | 11210113540 | 20950 | 21000 | 21000 | 20950 | 225 |
| 357 | 20230711 | 131100 | 11205395640 | 21000 | 21000 | 21050 | 21000 | 190 |
| 358 | 20230711 | 131000 | 11201405390 | 21000 | 21000 | 21000 | 21000 | 151 |
| 359 | 20230711 | 130900 | 11198234390 | 21000 | 21000 | 21000 | 21000 | 86 |
| 360 | 20230711 | 130800 | 11196428390 | 21050 | 20900 | 21200 | 20900 | 712 |
| 361 | 20230711 | 130700 | 11181463940 | 20900 | 20950 | 20950 | 20900 | 354 |
| 362 | 20230711 | 130600 | 11174047690 | 20950 | 20950 | 21050 | 20950 | 1389 |
| 363 | 20230711 | 130500 | 11144871690 | 20950 | 21050 | 21050 | 20950 | 294 |
| 364 | 20230711 | 130400 | 11138695490 | 21050 | 21150 | 21150 | 21050 | 249 |
| 365 | 20230711 | 130300 | 11133451440 | 21200 | 21250 | 21250 | 21150 | 78 |
| 366 | 20230711 | 130200 | 11131795490 | 21100 | 21300 | 21300 | 21100 | 171 |
| 367 | 20230711 | 130100 | 11128157240 | 21300 | 21100 | 21300 | 21100 | 854 |
| 368 | 20230711 | 130000 | 11110064190 | 21150 | 21150 | 21150 | 21150 | 50 |
| 369 | 20230711 | 125900 | 11109006690 | 21150 | 20900 | 21250 | 20900 | 669 |
| 370 | 20230711 | 125800 | 11094884140 | 20900 | 20950 | 20950 | 20900 | 134 |
| 371 | 20230711 | 125700 | 11092077240 | 20950 | 20900 | 20950 | 20900 | 110 |
| 372 | 20230711 | 125600 | 11089777690 | 20850 | 20850 | 20850 | 20850 | 450 |
| 373 | 20230711 | 125500 | 11080395190 | 20800 | 20950 | 20950 | 20800 | 811 |
| 374 | 20230711 | 125400 | 11063506790 | 21000 | 20950 | 21000 | 20950 | 942 |
| 375 | 20230711 | 125300 | 11043736390 | 21000 | 21000 | 21000 | 21000 | 220 |
| 376 | 20230711 | 125200 | 11039116390 | 21050 | 20950 | 21150 | 20950 | 772 |
| 377 | 20230711 | 125100 | 11022864740 | 20850 | 21000 | 21050 | 20850 | 539 |
| 378 | 20230711 | 125000 | 11011571440 | 21000 | 21000 | 21100 | 21000 | 110 |
| 379 | 20230711 | 124900 | 11009256540 | 21100 | 21050 | 21100 | 20950 | 138 |
| 380 | 20230711 | 124800 | 11006361540 | 21150 | 21000 | 21150 | 21000 | 156 |
| 381 | 20230711 | 124700 | 11003074140 | 21100 | 21000 | 21350 | 20950 | 1261 |
| 382 | 20230711 | 124600 | 10976408290 | 21000 | 21000 | 21000 | 21000 | 1468 |
| 383 | 20230711 | 124500 | 10945580290 | 21000 | 20900 | 21000 | 20850 | 1453 |
| 384 | 20230711 | 124400 | 10915089590 | 20850 | 20750 | 20850 | 20750 | 935 |
| 385 | 20230711 | 124300 | 10895655140 | 20750 | 20700 | 20750 | 20700 | 123 |
| 386 | 20230711 | 124200 | 10893107240 | 20700 | 20750 | 20800 | 20650 | 415 |
| 387 | 20230711 | 124100 | 10884502940 | 20800 | 20850 | 20850 | 20700 | 2560 |
| 388 | 20230711 | 124000 | 10831333190 | 20800 | 20850 | 21000 | 20800 | 1147 |
| 389 | 20230711 | 123900 | 10807416840 | 20850 | 20850 | 20900 | 20850 | 96 |
| 390 | 20230711 | 123800 | 10805415040 | 20850 | 20800 | 21050 | 20800 | 1451 |
| 391 | 20230711 | 123700 | 10775171690 | 20800 | 20950 | 20950 | 20800 | 1643 |
| 392 | 20230711 | 123600 | 10740858540 | 20950 | 21050 | 21100 | 20950 | 886 |
| 393 | 20230711 | 123500 | 10722252240 | 21050 | 21050 | 21050 | 21050 | 14 |
| 394 | 20230711 | 123400 | 10721957540 | 21100 | 21100 | 21150 | 21050 | 446 |
| 395 | 20230711 | 123300 | 10712548490 | 21150 | 21000 | 21500 | 21000 | 1515 |
| 396 | 20230711 | 123200 | 10680532540 | 21000 | 21050 | 21100 | 20950 | 2548 |
| 397 | 20230711 | 123100 | 10627059590 | 21100 | 21100 | 21150 | 21100 | 1046 |
| 398 | 20230711 | 123000 | 10604955390 | 21150 | 21150 | 21150 | 21150 | 434 |
| 399 | 20230711 | 122900 | 10595776290 | 21200 | 21150 | 21200 | 21150 | 488 |
| 400 | 20230711 | 122800 | 10585436140 | 21150 | 21200 | 21200 | 21150 | 246 |
| 401 | 20230711 | 122700 | 10580220990 | 21250 | 21200 | 21300 | 21200 | 294 |
| 402 | 20230711 | 122600 | 10573976590 | 21300 | 21150 | 21350 | 21150 | 701 |
| 403 | 20230711 | 122500 | 10559038790 | 21200 | 21300 | 21300 | 21200 | 1104 |
| 404 | 20230711 | 122400 | 10535608690 | 21450 | 21150 | 21550 | 21150 | 1183 |
| 405 | 20230711 | 122300 | 10510360390 | 21200 | 21150 | 21200 | 21150 | 624 |
| 406 | 20230711 | 122200 | 10497161440 | 21150 | 21200 | 21250 | 21150 | 674 |
| 407 | 20230711 | 122100 | 10482878340 | 21250 | 21200 | 21250 | 21200 | 197 |
| 408 | 20230711 | 122000 | 10478697190 | 21200 | 21300 | 21300 | 21200 | 123 |
| 409 | 20230711 | 121900 | 10476086840 | 21500 | 21250 | 21500 | 21200 | 1329 |
| 410 | 20230711 | 121800 | 10447766640 | 21300 | 21250 | 21300 | 21250 | 255 |
| 411 | 20230711 | 121700 | 10442346640 | 21300 | 21400 | 21450 | 21300 | 1048 |
| 412 | 20230711 | 121600 | 10419930440 | 21400 | 21350 | 21400 | 21300 | 1925 |
| 413 | 20230711 | 121500 | 10378872740 | 21300 | 21400 | 21400 | 21300 | 1664 |
| 414 | 20230711 | 121400 | 10343341940 | 21400 | 21500 | 21500 | 21350 | 4072 |
| 415 | 20230711 | 121300 | 10256061440 | 21500 | 21650 | 21650 | 21500 | 4763 |
| 416 | 20230711 | 121200 | 10153407190 | 21650 | 21600 | 21750 | 21600 | 1620 |
| 417 | 20230711 | 121100 | 10118305190 | 21600 | 21650 | 21650 | 21600 | 661 |
| 418 | 20230711 | 121000 | 10104007440 | 21650 | 21800 | 21800 | 21600 | 2450 |
| 419 | 20230711 | 120900 | 10050742040 | 21750 | 21750 | 21800 | 21700 | 2859 |
| 420 | 20230711 | 120800 | 9988554140 | 21750 | 21700 | 21750 | 21600 | 3472 |
| 421 | 20230711 | 120700 | 9913182340 | 21700 | 21800 | 21800 | 21700 | 987 |
| 422 | 20230711 | 120600 | 9891698340 | 21800 | 21800 | 21800 | 21750 | 1356 |
| 423 | 20230711 | 120500 | 9862170240 | 21800 | 21700 | 21800 | 21650 | 4158 |
| 424 | 20230711 | 120400 | 9771875290 | 21700 | 21650 | 21700 | 21650 | 1084 |
| 425 | 20230711 | 120300 | 9748353540 | 21700 | 21600 | 21700 | 21600 | 1851 |
| 426 | 20230711 | 120200 | 9708275240 | 21600 | 21600 | 21600 | 21550 | 1480 |
| 427 | 20230711 | 120100 | 9676307490 | 21600 | 21600 | 21600 | 21550 | 667 |
| 428 | 20230711 | 120000 | 9661903290 | 21550 | 21550 | 21600 | 21550 | 297 |
| 429 | 20230711 | 115900 | 9655502490 | 21600 | 21600 | 21600 | 21550 | 437 |
| 430 | 20230711 | 115800 | 9646063640 | 21600 | 21550 | 21650 | 21550 | 1156 |
| 431 | 20230711 | 115700 | 9621072240 | 21600 | 21650 | 21650 | 21450 | 4479 |
| 432 | 20230711 | 115600 | 9524686990 | 21650 | 21500 | 21700 | 21500 | 3028 |
| 433 | 20230711 | 115500 | 9459143390 | 21500 | 21550 | 21600 | 21450 | 2023 |
| 434 | 20230711 | 115400 | 9415586690 | 21550 | 21550 | 21600 | 21550 | 507 |
| 435 | 20230711 | 115300 | 9404654940 | 21600 | 21600 | 21600 | 21550 | 668 |
| 436 | 20230711 | 115200 | 9390232090 | 21550 | 21550 | 21600 | 21550 | 622 |
| 437 | 20230711 | 115100 | 9376807240 | 21550 | 21600 | 21650 | 21550 | 817 |
| 438 | 20230711 | 115000 | 9359152140 | 21500 | 21550 | 21600 | 21400 | 2084 |
| 439 | 20230711 | 114900 | 9314243040 | 21500 | 21400 | 21550 | 21350 | 954 |
| 440 | 20230711 | 114800 | 9293740690 | 21350 | 21550 | 21550 | 21350 | 1831 |
| 441 | 20230711 | 114700 | 9254547390 | 21550 | 21550 | 21550 | 21500 | 7167 |
| 442 | 20230711 | 114600 | 9100410190 | 21550 | 21600 | 21600 | 21500 | 1582 |
| 443 | 20230711 | 114500 | 9066319340 | 21600 | 21450 | 21600 | 21450 | 4117 |
| 444 | 20230711 | 114400 | 8977710540 | 21500 | 21450 | 21500 | 21400 | 1829 |
| 445 | 20230711 | 114300 | 8938446390 | 21450 | 21400 | 21450 | 21350 | 649 |
| 446 | 20230711 | 114200 | 8924555940 | 21400 | 21200 | 21400 | 21200 | 913 |
| 447 | 20230711 | 114100 | 8905049990 | 21200 | 21250 | 21300 | 21200 | 770 |
| 448 | 20230711 | 114000 | 8888707940 | 21250 | 21400 | 21400 | 21250 | 1460 |
| 449 | 20230711 | 113900 | 8857604390 | 21350 | 21250 | 21400 | 21250 | 3957 |
| 450 | 20230711 | 113800 | 8773226840 | 21200 | 21300 | 21300 | 21200 | 704 |
| 451 | 20230711 | 113700 | 8758255590 | 21250 | 21300 | 21300 | 21250 | 966 |
| 452 | 20230711 | 113600 | 8737685440 | 21300 | 21250 | 21300 | 21250 | 728 |
| 453 | 20230711 | 113500 | 8722189290 | 21250 | 21250 | 21250 | 21200 | 852 |
| 454 | 20230711 | 113400 | 8704084590 | 21200 | 21200 | 21200 | 21150 | 311 |
| 455 | 20230711 | 113300 | 8697492190 | 21200 | 21200 | 21250 | 21200 | 423 |
| 456 | 20230711 | 113200 | 8688519890 | 21150 | 21200 | 21250 | 21150 | 523 |
| 457 | 20230711 | 113100 | 8677432640 | 21200 | 21250 | 21250 | 21200 | 314 |
| 458 | 20230711 | 113000 | 8670774540 | 21250 | 21150 | 21250 | 21150 | 1488 |
| 459 | 20230711 | 112900 | 8639178940 | 21150 | 21050 | 21150 | 21050 | 815 |
| 460 | 20230711 | 112800 | 8621977640 | 21100 | 21050 | 21100 | 20950 | 1123 |
| 461 | 20230711 | 112700 | 8598342840 | 21050 | 21050 | 21050 | 21050 | 1025 |
| 462 | 20230711 | 112600 | 8576766590 | 21000 | 21000 | 21050 | 21000 | 452 |
| 463 | 20230711 | 112500 | 8567273840 | 21000 | 21000 | 21000 | 20950 | 423 |
| 464 | 20230711 | 112400 | 8558392340 | 21000 | 21000 | 21050 | 21000 | 692 |
| 465 | 20230711 | 112300 | 8543833440 | 21000 | 21050 | 21100 | 21000 | 1312 |
| 466 | 20230711 | 112200 | 8516236590 | 21000 | 21000 | 21050 | 20950 | 737 |
| 467 | 20230711 | 112100 | 8500759190 | 21000 | 20900 | 21000 | 20850 | 2904 |
| 468 | 20230711 | 112000 | 8439825040 | 20950 | 20850 | 20950 | 20850 | 129 |
| 469 | 20230711 | 111900 | 8437128040 | 20850 | 20950 | 20950 | 20850 | 1272 |
| 470 | 20230711 | 111800 | 8410570590 | 20950 | 20950 | 21000 | 20900 | 1808 |
| 471 | 20230711 | 111700 | 8372738740 | 21000 | 21000 | 21000 | 20950 | 597 |
| 472 | 20230711 | 111600 | 8360210640 | 21000 | 20850 | 21100 | 20850 | 2283 |
| 473 | 20230711 | 111500 | 8312345790 | 20850 | 21050 | 21050 | 20850 | 1189 |
| 474 | 20230711 | 111400 | 8287474390 | 21100 | 21000 | 21150 | 21000 | 1125 |
| 475 | 20230711 | 111300 | 8263782390 | 21000 | 21200 | 21200 | 21000 | 2695 |
| 476 | 20230711 | 111200 | 8206941940 | 21200 | 21250 | 21300 | 21200 | 3207 |
| 477 | 20230711 | 111100 | 8138898490 | 21250 | 21350 | 21350 | 21250 | 3432 |
| 478 | 20230711 | 111000 | 8065864740 | 21350 | 21300 | 21350 | 21300 | 1181 |
| 479 | 20230711 | 110900 | 8040670490 | 21300 | 21250 | 21300 | 21250 | 3597 |
| 480 | 20230711 | 110800 | 7964079090 | 21250 | 21200 | 21250 | 21200 | 4781 |
| 481 | 20230711 | 110700 | 7862597540 | 21150 | 21150 | 21200 | 21050 | 4050 |
| 482 | 20230711 | 110600 | 7776925990 | 21150 | 21050 | 21150 | 21050 | 2370 |
| 483 | 20230711 | 110500 | 7726882290 | 21050 | 21050 | 21050 | 21050 | 175 |
| 484 | 20230711 | 110400 | 7723198540 | 21050 | 21150 | 21150 | 21050 | 611 |
| 485 | 20230711 | 110300 | 7710309540 | 21100 | 21100 | 21100 | 21050 | 2535 |
| 486 | 20230711 | 110200 | 7656823490 | 21100 | 21000 | 21100 | 21000 | 3765 |
| 487 | 20230711 | 110100 | 7577555040 | 21000 | 20950 | 21050 | 20950 | 2228 |
| 488 | 20230711 | 110000 | 7530793740 | 20950 | 20900 | 20950 | 20900 | 188 |
| 489 | 20230711 | 105900 | 7526860340 | 20900 | 20950 | 20950 | 20900 | 267 |
| 490 | 20230711 | 105800 | 7521273490 | 20950 | 20950 | 20950 | 20900 | 248 |
| 491 | 20230711 | 105700 | 7516084540 | 21000 | 20950 | 21000 | 20900 | 6178 |
| 492 | 20230711 | 105600 | 7386518090 | 20900 | 20950 | 21000 | 20900 | 1663 |
| 493 | 20230711 | 105500 | 7351682240 | 20950 | 20800 | 20950 | 20800 | 672 |
| 494 | 20230711 | 105400 | 7337662390 | 20800 | 20800 | 20800 | 20750 | 530 |
| 495 | 20230711 | 105300 | 7326643140 | 20800 | 20750 | 20800 | 20700 | 2226 |
| 496 | 20230711 | 105200 | 7280377540 | 20750 | 20750 | 20800 | 20750 | 769 |
| 497 | 20230711 | 105100 | 7264419990 | 20750 | 20700 | 20750 | 20700 | 451 |
| 498 | 20230711 | 105000 | 7255083390 | 20650 | 20600 | 20700 | 20550 | 575 |
| 499 | 20230711 | 104900 | 7243225640 | 20550 | 20700 | 20750 | 20550 | 463 |
| 500 | 20230711 | 104800 | 7233663390 | 20700 | 20700 | 20750 | 20700 | 3143 |
| 501 | 20230711 | 104700 | 7168457590 | 20700 | 20700 | 20750 | 20700 | 94 |
| 502 | 20230711 | 104600 | 7166510540 | 20700 | 20550 | 20700 | 20550 | 836 |
| 503 | 20230711 | 104500 | 7149255840 | 20550 | 20500 | 20550 | 20500 | 307 |
| 504 | 20230711 | 104400 | 7142959540 | 20550 | 20550 | 20550 | 20500 | 437 |
| 505 | 20230711 | 104300 | 7133995590 | 20600 | 20550 | 20650 | 20500 | 722 |
| 506 | 20230711 | 104200 | 7119181640 | 20500 | 20650 | 20650 | 20500 | 2083 |
| 507 | 20230711 | 104100 | 7076345590 | 20650 | 20800 | 20800 | 20650 | 978 |
| 508 | 20230711 | 104000 | 7056091640 | 20800 | 20800 | 20850 | 20750 | 582 |
| 509 | 20230711 | 103900 | 7043985590 | 20850 | 20800 | 20850 | 20800 | 294 |
| 510 | 20230711 | 103800 | 7037867340 | 20800 | 20750 | 20800 | 20750 | 181 |
| 511 | 20230711 | 103700 | 7034106640 | 20750 | 20800 | 20800 | 20750 | 379 |
| 512 | 20230711 | 103600 | 7026239040 | 20800 | 20750 | 20800 | 20750 | 508 |
| 513 | 20230711 | 103500 | 7015690690 | 20700 | 20650 | 20750 | 20550 | 2876 |
| 514 | 20230711 | 103400 | 6956426590 | 20600 | 20800 | 20800 | 20600 | 1476 |
| 515 | 20230711 | 103300 | 6925881690 | 20900 | 20900 | 20950 | 20700 | 3369 |
| 516 | 20230711 | 103200 | 6855802540 | 20850 | 21000 | 21000 | 20850 | 1160 |
| 517 | 20230711 | 103100 | 6831551540 | 21000 | 20900 | 21000 | 20850 | 1917 |
| 518 | 20230711 | 103000 | 6791455040 | 21000 | 21000 | 21000 | 20850 | 3877 |
| 519 | 20230711 | 102900 | 6710327540 | 21000 | 21050 | 21100 | 20950 | 2970 |
| 520 | 20230711 | 102800 | 6647928390 | 21050 | 21150 | 21150 | 21000 | 5577 |
| 521 | 20230711 | 102700 | 6530284640 | 21150 | 21100 | 21150 | 21100 | 3380 |
| 522 | 20230711 | 102600 | 6458963940 | 21050 | 21050 | 21050 | 21050 | 0 |
| 523 | 20230711 | 102500 | 6458963940 | 21050 | 21050 | 21050 | 21050 | 3201 |
| 524 | 20230711 | 102400 | 6391582890 | 21050 | 20900 | 21050 | 20900 | 7186 |
| 525 | 20230711 | 102300 | 6240911490 | 20900 | 21000 | 21000 | 20900 | 2459 |
| 526 | 20230711 | 102200 | 6189492540 | 21000 | 20950 | 21000 | 20900 | 1506 |
| 527 | 20230711 | 102100 | 6157955890 | 20950 | 21000 | 21000 | 20950 | 4367 |
| 528 | 20230711 | 102000 | 6066390690 | 21000 | 20800 | 21000 | 20750 | 5975 |
| 529 | 20230711 | 101900 | 5941571140 | 20850 | 20950 | 21000 | 20850 | 3684 |
| 530 | 20230711 | 101800 | 5864544140 | 20900 | 20850 | 21000 | 20800 | 7459 |
| 531 | 20230711 | 101700 | 5708491490 | 20850 | 20600 | 20900 | 20600 | 13163 |
| 532 | 20230711 | 101600 | 5434832840 | 20600 | 20550 | 20600 | 20550 | 465 |
| 533 | 20230711 | 101500 | 5425270790 | 20500 | 20500 | 20550 | 20450 | 1037 |
| 534 | 20230711 | 101400 | 5404002790 | 20450 | 20550 | 20600 | 20450 | 444 |
| 535 | 20230711 | 101300 | 5394885490 | 20550 | 20650 | 20650 | 20550 | 1217 |
| 536 | 20230711 | 101200 | 5369821740 | 20650 | 20600 | 20650 | 20600 | 449 |
| 537 | 20230711 | 101100 | 5360561090 | 20600 | 20600 | 20650 | 20550 | 2348 |
| 538 | 20230711 | 101000 | 5312191990 | 20550 | 20500 | 20550 | 20450 | 1321 |
| 539 | 20230711 | 100900 | 5285097240 | 20450 | 20500 | 20500 | 20450 | 868 |
| 540 | 20230711 | 100800 | 5267309040 | 20450 | 20450 | 20450 | 20450 | 1158 |
| 541 | 20230711 | 100700 | 5243627940 | 20450 | 20400 | 20450 | 20400 | 112 |
| 542 | 20230711 | 100600 | 5241337590 | 20450 | 20350 | 20450 | 20350 | 761 |
| 543 | 20230711 | 100500 | 5225801140 | 20400 | 20350 | 20400 | 20350 | 2316 |
| 544 | 20230711 | 100400 | 5178669790 | 20400 | 20400 | 20450 | 20350 | 574 |
| 545 | 20230711 | 100300 | 5166956540 | 20400 | 20500 | 20500 | 20400 | 379 |
| 546 | 20230711 | 100200 | 5159222640 | 20550 | 20400 | 20550 | 20400 | 635 |
| 547 | 20230711 | 100100 | 5146243790 | 20400 | 20400 | 20400 | 20350 | 603 |
| 548 | 20230711 | 100000 | 5133949590 | 20400 | 20500 | 20500 | 20300 | 2268 |
| 549 | 20230711 | 095900 | 5087884290 | 20550 | 20600 | 20650 | 20500 | 1193 |
| 550 | 20230711 | 095800 | 5063284590 | 20600 | 20600 | 20600 | 20550 | 631 |
| 551 | 20230711 | 095700 | 5050288940 | 20600 | 20550 | 20650 | 20550 | 1318 |
| 552 | 20230711 | 095600 | 5023147190 | 20550 | 20350 | 20550 | 20350 | 3373 |
| 553 | 20230711 | 095500 | 4953949290 | 20350 | 20350 | 20400 | 20350 | 778 |
| 554 | 20230711 | 095400 | 4938084890 | 20350 | 20300 | 20400 | 20250 | 664 |
| 555 | 20230711 | 095300 | 4924575590 | 20250 | 20400 | 20450 | 20250 | 4786 |
| 556 | 20230711 | 095200 | 4827383790 | 20400 | 20350 | 20400 | 20350 | 504 |
| 557 | 20230711 | 095100 | 4817102590 | 20350 | 20350 | 20350 | 20350 | 353 |
| 558 | 20230711 | 095000 | 4809919040 | 20350 | 20400 | 20400 | 20350 | 1264 |
| 559 | 20230711 | 094900 | 4784179040 | 20400 | 20350 | 20450 | 20300 | 1737 |
| 560 | 20230711 | 094800 | 4748799390 | 20350 | 20350 | 20400 | 20350 | 2334 |
| 561 | 20230711 | 094700 | 4701300390 | 20350 | 20350 | 20350 | 20300 | 2172 |
| 562 | 20230711 | 094600 | 4657125440 | 20350 | 20350 | 20400 | 20350 | 785 |
| 563 | 20230711 | 094500 | 4641150540 | 20350 | 20300 | 20400 | 20300 | 813 |
| 564 | 20230711 | 094400 | 4624590890 | 20300 | 20450 | 20450 | 20300 | 1098 |
| 565 | 20230711 | 094300 | 4602183090 | 20450 | 20550 | 20600 | 20450 | 1738 |
| 566 | 20230711 | 094200 | 4566578190 | 20600 | 20500 | 20600 | 20450 | 5203 |
| 567 | 20230711 | 094100 | 4459540240 | 20500 | 20350 | 20500 | 20300 | 2298 |
| 568 | 20230711 | 094000 | 4412541290 | 20350 | 20400 | 20400 | 20250 | 1279 |
| 569 | 20230711 | 093900 | 4386583840 | 20400 | 20350 | 20450 | 20350 | 6482 |
| 570 | 20230711 | 093800 | 4254398740 | 20350 | 20350 | 20400 | 20350 | 967 |
| 571 | 20230711 | 093700 | 4234687840 | 20300 | 20250 | 20400 | 20200 | 754 |
| 572 | 20230711 | 093600 | 4219393790 | 20250 | 20250 | 20250 | 20150 | 2105 |
| 573 | 20230711 | 093500 | 4176862640 | 20250 | 20200 | 20300 | 20200 | 1872 |
| 574 | 20230711 | 093400 | 4138955890 | 20250 | 20100 | 20300 | 20100 | 770 |
| 575 | 20230711 | 093300 | 4123361690 | 20050 | 20050 | 20200 | 20000 | 1977 |
| 576 | 20230711 | 093200 | 4083569540 | 20000 | 20050 | 20250 | 20000 | 1260 |
| 577 | 20230711 | 093100 | 4058243440 | 20050 | 20300 | 20300 | 20000 | 6016 |
| 578 | 20230711 | 093000 | 3937320640 | 20250 | 20300 | 20400 | 20250 | 2126 |
| 579 | 20230711 | 092900 | 3894107340 | 20250 | 20200 | 20250 | 20150 | 836 |
| 580 | 20230711 | 092800 | 3877223890 | 20250 | 20300 | 20300 | 20150 | 1395 |
| 581 | 20230711 | 092700 | 3849006340 | 20300 | 20500 | 20600 | 20300 | 5050 |
| 582 | 20230711 | 092600 | 3745406040 | 20450 | 20350 | 20550 | 20350 | 3886 |
| 583 | 20230711 | 092500 | 3666020240 | 20350 | 20300 | 20450 | 20250 | 3198 |
| 584 | 20230711 | 092400 | 3600914340 | 20300 | 20400 | 20400 | 20250 | 2050 |
| 585 | 20230711 | 092300 | 3559279290 | 20350 | 20200 | 20550 | 20150 | 15688 |
| 586 | 20230711 | 092200 | 3239130840 | 20200 | 20150 | 20200 | 20150 | 1611 |
| 587 | 20230711 | 092100 | 3206611940 | 20150 | 20250 | 20350 | 20000 | 6530 |
| 588 | 20230711 | 092000 | 3074744790 | 20200 | 20450 | 20450 | 20100 | 19408 |
| 589 | 20230711 | 091900 | 2680425490 | 20500 | 20300 | 20550 | 20050 | 21907 |
| 590 | 20230711 | 091800 | 2234167340 | 20350 | 20200 | 20400 | 20000 | 14782 |
| 591 | 20230711 | 091700 | 1934935390 | 20200 | 19900 | 20250 | 19890 | 17951 |
| 592 | 20230711 | 091600 | 1575106440 | 19900 | 19930 | 19970 | 19890 | 2818 |
| 593 | 20230711 | 091500 | 1518927960 | 19930 | 19890 | 19950 | 19890 | 3679 |
| 594 | 20230711 | 091400 | 1445666960 | 19890 | 19800 | 19890 | 19750 | 10138 |
| 595 | 20230711 | 091300 | 1244557800 | 19800 | 19690 | 19810 | 19660 | 8951 |
| 596 | 20230711 | 091200 | 1067570750 | 19670 | 19650 | 19670 | 19600 | 1114 |
| 597 | 20230711 | 091100 | 1045685270 | 19630 | 19720 | 19720 | 19630 | 3166 |
| 598 | 20230711 | 091000 | 983437280 | 19730 | 19700 | 19750 | 19680 | 496 |
| 599 | 20230711 | 090900 | 973671020 | 19700 | 19790 | 19790 | 19670 | 2315 |
| 600 | 20230711 | 090800 | 927942770 | 19790 | 19720 | 19790 | 19720 | 2628 |
| 601 | 20230711 | 090700 | 876054530 | 19710 | 19670 | 19710 | 19650 | 7499 |
| 602 | 20230711 | 090600 | 728506920 | 19670 | 19630 | 19690 | 19620 | 3925 |
| 603 | 20230711 | 090500 | 651297140 | 19620 | 19640 | 19660 | 19570 | 5512 |
| 604 | 20230711 | 090400 | 543240020 | 19640 | 19690 | 19700 | 19580 | 5717 |
| 605 | 20230711 | 090300 | 430943010 | 19700 | 19540 | 19740 | 19540 | 8808 |
| 606 | 20230711 | 090200 | 257877190 | 19540 | 19400 | 19600 | 19390 | 3919 |
| 607 | 20230711 | 090100 | 181642010 | 19400 | 19300 | 19400 | 19290 | 2514 |
| 608 | 20230711 | 090000 | 133046620 | 19300 | 19150 | 19350 | 19150 | 6922 |