32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 190600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 8317 |
| 3 | 20230704 | 190500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20230704 | 190400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20230704 | 190300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20230704 | 190200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20230704 | 190100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20230704 | 190000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20230704 | 185900 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20230704 | 185800 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20230704 | 185700 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20230704 | 185600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20230704 | 185500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20230704 | 185400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20230704 | 185300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20230704 | 185200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20230704 | 185100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20230704 | 185000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20230704 | 184900 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20230704 | 184800 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20230704 | 184700 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20230704 | 184600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20230704 | 184500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20230704 | 184400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20230704 | 184300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20230704 | 184200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20230704 | 184100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20230704 | 184000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20230704 | 183900 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20230704 | 183800 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20230704 | 183700 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20230704 | 183600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 8317 |
| 33 | 20230704 | 183500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20230704 | 183400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20230704 | 183300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20230704 | 183200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20230704 | 183100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20230704 | 183000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20230704 | 182900 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20230704 | 182800 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20230704 | 182700 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20230704 | 182600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20230704 | 182500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20230704 | 182400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20230704 | 182300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20230704 | 182200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20230704 | 182100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20230704 | 182000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20230704 | 181900 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20230704 | 181800 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20230704 | 181700 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20230704 | 181600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20230704 | 181500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20230704 | 181400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20230704 | 181300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20230704 | 181200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20230704 | 181100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20230704 | 181000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20230704 | 180900 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20230704 | 180800 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20230704 | 180700 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20230704 | 180600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 8317 |
| 63 | 20230704 | 180500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20230704 | 180400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20230704 | 180300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20230704 | 180200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20230704 | 180100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20230704 | 180000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20230704 | 175900 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20230704 | 175800 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20230704 | 175700 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20230704 | 175600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20230704 | 175500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20230704 | 175400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20230704 | 175300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20230704 | 175200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20230704 | 175100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20230704 | 175000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20230704 | 174900 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20230704 | 174800 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20230704 | 174700 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20230704 | 174600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20230704 | 174500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20230704 | 174400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20230704 | 174300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20230704 | 174200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20230704 | 174100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20230704 | 174000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20230704 | 173900 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20230704 | 173800 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20230704 | 173700 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20230704 | 173600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 8317 |
| 93 | 20230704 | 173500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20230704 | 173400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20230704 | 173300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20230704 | 173200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20230704 | 173100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20230704 | 173000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20230704 | 172900 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20230704 | 172800 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20230704 | 172700 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20230704 | 172600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20230704 | 172500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20230704 | 172400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20230704 | 172300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20230704 | 172200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20230704 | 172100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20230704 | 172000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20230704 | 171900 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20230704 | 171800 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20230704 | 171700 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20230704 | 171600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20230704 | 171500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20230704 | 171400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20230704 | 171300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20230704 | 171200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20230704 | 171100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20230704 | 171000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20230704 | 170900 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20230704 | 170800 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20230704 | 170700 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20230704 | 170600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 8317 |
| 123 | 20230704 | 170500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20230704 | 170400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20230704 | 170300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20230704 | 170200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20230704 | 170100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20230704 | 170000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20230704 | 165900 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20230704 | 165800 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20230704 | 165700 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20230704 | 165600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20230704 | 165500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20230704 | 165400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20230704 | 165300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20230704 | 165200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20230704 | 165100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20230704 | 165000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20230704 | 164900 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20230704 | 164800 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20230704 | 164700 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20230704 | 164600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20230704 | 164500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20230704 | 164400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20230704 | 164300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20230704 | 164200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20230704 | 164100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20230704 | 164000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20230704 | 163900 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20230704 | 163800 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20230704 | 163700 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20230704 | 163600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 8317 |
| 153 | 20230704 | 163500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20230704 | 163400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20230704 | 163300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20230704 | 163200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20230704 | 163100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20230704 | 163000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20230704 | 162900 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20230704 | 162800 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20230704 | 162700 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20230704 | 162600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20230704 | 162500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20230704 | 162400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20230704 | 162300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20230704 | 162200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20230704 | 162100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20230704 | 162000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20230704 | 161900 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20230704 | 161800 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20230704 | 161700 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20230704 | 161600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20230704 | 161500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20230704 | 161400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20230704 | 161300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20230704 | 161200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20230704 | 161100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20230704 | 161000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20230704 | 160900 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20230704 | 160800 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20230704 | 160700 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20230704 | 160600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 8317 |
| 183 | 20230704 | 160500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20230704 | 160400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20230704 | 160300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20230704 | 160200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20230704 | 160100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20230704 | 160000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20230704 | 155900 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20230704 | 155800 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20230704 | 155700 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20230704 | 155600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20230704 | 155500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20230704 | 155400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20230704 | 155300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20230704 | 155200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20230704 | 155100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20230704 | 155000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 199 | 20230704 | 154900 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 200 | 20230704 | 154800 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 201 | 20230704 | 154700 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20230704 | 154600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20230704 | 154500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20230704 | 154400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 205 | 20230704 | 154300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 206 | 20230704 | 154200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 207 | 20230704 | 154100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 208 | 20230704 | 154000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 209 | 20230704 | 153900 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 210 | 20230704 | 153800 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 211 | 20230704 | 153700 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 212 | 20230704 | 153600 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 8317 |
| 213 | 20230704 | 153500 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 214 | 20230704 | 153400 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 215 | 20230704 | 153300 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 216 | 20230704 | 153200 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 217 | 20230704 | 153100 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 218 | 20230704 | 153000 | 9862506850 | 20600 | 20600 | 20600 | 20600 | 8317 |
| 219 | 20230704 | 152900 | 9691176650 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20230704 | 152800 | 9691176650 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20230704 | 152700 | 9691176650 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20230704 | 152600 | 9691176650 | 20500 | 20500 | 20500 | 20500 | 0 |
| 223 | 20230704 | 152500 | 9691176650 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20230704 | 152400 | 9691176650 | 20500 | 20500 | 20500 | 20500 | 0 |
| 225 | 20230704 | 152300 | 9691176650 | 20500 | 20500 | 20500 | 20500 | 0 |
| 226 | 20230704 | 152200 | 9691176650 | 20500 | 20500 | 20500 | 20500 | 0 |
| 227 | 20230704 | 152100 | 9691176650 | 20500 | 20500 | 20500 | 20500 | 0 |
| 228 | 20230704 | 152000 | 9691176650 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20230704 | 151900 | 9691176650 | 20500 | 20500 | 20550 | 20450 | 869 |
| 230 | 20230704 | 151800 | 9673389600 | 20450 | 20550 | 20550 | 20450 | 85 |
| 231 | 20230704 | 151700 | 9671645500 | 20450 | 20500 | 20550 | 20400 | 3384 |
| 232 | 20230704 | 151600 | 9602468050 | 20500 | 20600 | 20600 | 20500 | 347 |
| 233 | 20230704 | 151500 | 9595349400 | 20500 | 20600 | 20600 | 20500 | 740 |
| 234 | 20230704 | 151400 | 9580165300 | 20600 | 20550 | 20600 | 20550 | 297 |
| 235 | 20230704 | 151300 | 9574048750 | 20550 | 20550 | 20600 | 20550 | 744 |
| 236 | 20230704 | 151200 | 9558732900 | 20550 | 20550 | 20600 | 20500 | 812 |
| 237 | 20230704 | 151100 | 9542044550 | 20550 | 20400 | 20550 | 20400 | 482 |
| 238 | 20230704 | 151000 | 9532178400 | 20450 | 20400 | 20450 | 20350 | 676 |
| 239 | 20230704 | 150900 | 9518371400 | 20400 | 20350 | 20400 | 20350 | 1670 |
| 240 | 20230704 | 150800 | 9484315900 | 20400 | 20400 | 20450 | 20350 | 447 |
| 241 | 20230704 | 150700 | 9475206800 | 20400 | 20400 | 20450 | 20300 | 766 |
| 242 | 20230704 | 150600 | 9459598950 | 20450 | 20350 | 20450 | 20300 | 2724 |
| 243 | 20230704 | 150500 | 9404085100 | 20350 | 20400 | 20450 | 20350 | 1282 |
| 244 | 20230704 | 150400 | 9377897250 | 20400 | 20400 | 20450 | 20350 | 2802 |
| 245 | 20230704 | 150300 | 9320857050 | 20400 | 20400 | 20450 | 20350 | 1050 |
| 246 | 20230704 | 150200 | 9299453150 | 20400 | 20400 | 20500 | 20350 | 511 |
| 247 | 20230704 | 150100 | 9289024850 | 20400 | 20400 | 20550 | 20350 | 7825 |
| 248 | 20230704 | 150000 | 9129486250 | 20400 | 20500 | 20550 | 20400 | 964 |
| 249 | 20230704 | 145900 | 9109766350 | 20400 | 20450 | 20550 | 20400 | 1234 |
| 250 | 20230704 | 145800 | 9084479850 | 20450 | 20450 | 20550 | 20400 | 893 |
| 251 | 20230704 | 145700 | 9066210650 | 20500 | 20450 | 20550 | 20400 | 846 |
| 252 | 20230704 | 145600 | 9048913050 | 20400 | 20450 | 20500 | 20400 | 1592 |
| 253 | 20230704 | 145500 | 9016365650 | 20500 | 20450 | 20500 | 20450 | 449 |
| 254 | 20230704 | 145400 | 9007173550 | 20500 | 20500 | 20550 | 20450 | 604 |
| 255 | 20230704 | 145300 | 8994800800 | 20500 | 20450 | 20500 | 20400 | 1044 |
| 256 | 20230704 | 145200 | 8973442150 | 20450 | 20450 | 20550 | 20450 | 1169 |
| 257 | 20230704 | 145100 | 8949522100 | 20500 | 20450 | 20500 | 20450 | 909 |
| 258 | 20230704 | 145000 | 8930915750 | 20500 | 20450 | 20500 | 20450 | 868 |
| 259 | 20230704 | 144900 | 8913153300 | 20500 | 20500 | 20500 | 20450 | 4531 |
| 260 | 20230704 | 144800 | 8820448050 | 20550 | 20500 | 20550 | 20500 | 801 |
| 261 | 20230704 | 144700 | 8804016050 | 20500 | 20500 | 20550 | 20500 | 3478 |
| 262 | 20230704 | 144600 | 8732706050 | 20550 | 20450 | 20550 | 20450 | 1252 |
| 263 | 20230704 | 144500 | 8707045350 | 20500 | 20550 | 20550 | 20450 | 1088 |
| 264 | 20230704 | 144400 | 8684762350 | 20550 | 20600 | 20650 | 20450 | 14094 |
| 265 | 20230704 | 144300 | 8395610950 | 20600 | 20550 | 20650 | 20550 | 1269 |
| 266 | 20230704 | 144200 | 8369464500 | 20550 | 20550 | 20600 | 20550 | 857 |
| 267 | 20230704 | 144100 | 8351829050 | 20550 | 20550 | 20600 | 20550 | 440 |
| 268 | 20230704 | 144000 | 8342780000 | 20600 | 20600 | 20600 | 20550 | 400 |
| 269 | 20230704 | 143900 | 8334546750 | 20600 | 20550 | 20600 | 20550 | 532 |
| 270 | 20230704 | 143800 | 8323601950 | 20600 | 20600 | 20650 | 20550 | 664 |
| 271 | 20230704 | 143700 | 8309933050 | 20600 | 20550 | 20600 | 20550 | 840 |
| 272 | 20230704 | 143600 | 8292644950 | 20550 | 20600 | 20650 | 20550 | 533 |
| 273 | 20230704 | 143500 | 8281677050 | 20600 | 20600 | 20650 | 20550 | 232 |
| 274 | 20230704 | 143400 | 8276901850 | 20600 | 20600 | 20650 | 20550 | 679 |
| 275 | 20230704 | 143300 | 8262917550 | 20550 | 20600 | 20650 | 20550 | 794 |
| 276 | 20230704 | 143200 | 8246567900 | 20600 | 20600 | 20650 | 20600 | 155 |
| 277 | 20230704 | 143100 | 8243374600 | 20600 | 20600 | 20650 | 20600 | 412 |
| 278 | 20230704 | 143000 | 8234887200 | 20600 | 20600 | 20650 | 20600 | 383 |
| 279 | 20230704 | 142900 | 8226997300 | 20600 | 20600 | 20650 | 20600 | 390 |
| 280 | 20230704 | 142800 | 8218956750 | 20600 | 20600 | 20650 | 20600 | 375 |
| 281 | 20230704 | 142700 | 8211226600 | 20600 | 20650 | 20650 | 20550 | 423 |
| 282 | 20230704 | 142600 | 8202509600 | 20550 | 20650 | 20650 | 20550 | 755 |
| 283 | 20230704 | 142500 | 8186953800 | 20600 | 20600 | 20600 | 20600 | 373 |
| 284 | 20230704 | 142400 | 8179270000 | 20600 | 20600 | 20650 | 20600 | 426 |
| 285 | 20230704 | 142300 | 8170490300 | 20600 | 20600 | 20650 | 20600 | 353 |
| 286 | 20230704 | 142200 | 8163213500 | 20600 | 20600 | 20650 | 20600 | 641 |
| 287 | 20230704 | 142100 | 8150008650 | 20600 | 20650 | 20650 | 20600 | 415 |
| 288 | 20230704 | 142000 | 8141459350 | 20600 | 20650 | 20650 | 20600 | 125 |
| 289 | 20230704 | 141900 | 8138884000 | 20600 | 20650 | 20650 | 20600 | 35 |
| 290 | 20230704 | 141800 | 8138162700 | 20600 | 20600 | 20650 | 20600 | 145 |
| 291 | 20230704 | 141700 | 8135175000 | 20600 | 20600 | 20600 | 20600 | 44 |
| 292 | 20230704 | 141600 | 8134268600 | 20650 | 20600 | 20650 | 20600 | 289 |
| 293 | 20230704 | 141500 | 8128315000 | 20600 | 20650 | 20650 | 20550 | 3916 |
| 294 | 20230704 | 141400 | 8047508100 | 20700 | 20700 | 20700 | 20700 | 15 |
| 295 | 20230704 | 141300 | 8047197600 | 20650 | 20700 | 20700 | 20650 | 128 |
| 296 | 20230704 | 141200 | 8044553250 | 20700 | 20650 | 20700 | 20650 | 136 |
| 297 | 20230704 | 141100 | 8041743900 | 20650 | 20650 | 20650 | 20650 | 13 |
| 298 | 20230704 | 141000 | 8041475450 | 20650 | 20700 | 20700 | 20650 | 118 |
| 299 | 20230704 | 140900 | 8039037800 | 20650 | 20650 | 20700 | 20650 | 146 |
| 300 | 20230704 | 140800 | 8036022850 | 20650 | 20650 | 20650 | 20600 | 353 |
| 301 | 20230704 | 140700 | 8028734050 | 20650 | 20650 | 20650 | 20600 | 110 |
| 302 | 20230704 | 140600 | 8026466850 | 20650 | 20650 | 20650 | 20600 | 479 |
| 303 | 20230704 | 140500 | 8016589750 | 20600 | 20700 | 20700 | 20600 | 127 |
| 304 | 20230704 | 140400 | 8013964250 | 20700 | 20600 | 20700 | 20600 | 124 |
| 305 | 20230704 | 140300 | 8011404150 | 20600 | 20650 | 20700 | 20600 | 546 |
| 306 | 20230704 | 140200 | 8000154500 | 20600 | 20650 | 20650 | 20600 | 159 |
| 307 | 20230704 | 140100 | 7996875300 | 20600 | 20600 | 20650 | 20600 | 127 |
| 308 | 20230704 | 140000 | 7994259050 | 20600 | 20650 | 20650 | 20600 | 2567 |
| 309 | 20230704 | 135900 | 7941374950 | 20650 | 20600 | 20650 | 20600 | 196 |
| 310 | 20230704 | 135800 | 7937330500 | 20650 | 20650 | 20650 | 20650 | 222 |
| 311 | 20230704 | 135700 | 7932746200 | 20650 | 20600 | 20650 | 20600 | 219 |
| 312 | 20230704 | 135600 | 7928227950 | 20600 | 20600 | 20700 | 20600 | 570 |
| 313 | 20230704 | 135500 | 7916462450 | 20600 | 20700 | 20700 | 20600 | 2068 |
| 314 | 20230704 | 135400 | 7873759650 | 20700 | 20650 | 20700 | 20650 | 758 |
| 315 | 20230704 | 135300 | 7858101050 | 20650 | 20650 | 20700 | 20650 | 986 |
| 316 | 20230704 | 135200 | 7837737600 | 20650 | 20650 | 20700 | 20650 | 314 |
| 317 | 20230704 | 135100 | 7831253400 | 20650 | 20700 | 20700 | 20650 | 865 |
| 318 | 20230704 | 135000 | 7813361350 | 20650 | 20700 | 20700 | 20650 | 223 |
| 319 | 20230704 | 134900 | 7808752150 | 20650 | 20650 | 20650 | 20650 | 266 |
| 320 | 20230704 | 134800 | 7803259250 | 20650 | 20650 | 20700 | 20650 | 142 |
| 321 | 20230704 | 134700 | 7800326850 | 20650 | 20700 | 20700 | 20650 | 475 |
| 322 | 20230704 | 134600 | 7790517800 | 20700 | 20700 | 20700 | 20650 | 179 |
| 323 | 20230704 | 134500 | 7786820750 | 20650 | 20650 | 20700 | 20650 | 354 |
| 324 | 20230704 | 134400 | 7779510600 | 20650 | 20650 | 20700 | 20650 | 238 |
| 325 | 20230704 | 134300 | 7774590850 | 20650 | 20700 | 20700 | 20650 | 216 |
| 326 | 20230704 | 134200 | 7770128950 | 20650 | 20650 | 20650 | 20650 | 159 |
| 327 | 20230704 | 134100 | 7766845600 | 20650 | 20650 | 20700 | 20600 | 177 |
| 328 | 20230704 | 134000 | 7763190550 | 20700 | 20650 | 20700 | 20600 | 671 |
| 329 | 20230704 | 133900 | 7749336800 | 20600 | 20600 | 20650 | 20600 | 330 |
| 330 | 20230704 | 133800 | 7742535000 | 20600 | 20600 | 20650 | 20600 | 132 |
| 331 | 20230704 | 133700 | 7739815750 | 20650 | 20550 | 20650 | 20550 | 3110 |
| 332 | 20230704 | 133600 | 7675767400 | 20550 | 20550 | 20600 | 20550 | 514 |
| 333 | 20230704 | 133500 | 7665198000 | 20550 | 20600 | 20600 | 20550 | 1499 |
| 334 | 20230704 | 133400 | 7634382400 | 20550 | 20600 | 20600 | 20550 | 815 |
| 335 | 20230704 | 133300 | 7617623500 | 20550 | 20650 | 20650 | 20550 | 768 |
| 336 | 20230704 | 133200 | 7601807150 | 20600 | 20600 | 20650 | 20600 | 239 |
| 337 | 20230704 | 133100 | 7596883700 | 20600 | 20600 | 20650 | 20600 | 227 |
| 338 | 20230704 | 133000 | 7592207200 | 20600 | 20650 | 20650 | 20600 | 595 |
| 339 | 20230704 | 132900 | 7579950050 | 20600 | 20650 | 20650 | 20600 | 276 |
| 340 | 20230704 | 132800 | 7574261200 | 20650 | 20600 | 20650 | 20600 | 116 |
| 341 | 20230704 | 132700 | 7571870800 | 20650 | 20650 | 20700 | 20600 | 288 |
| 342 | 20230704 | 132600 | 7565931950 | 20650 | 20650 | 20650 | 20650 | 115 |
| 343 | 20230704 | 132500 | 7563557200 | 20650 | 20650 | 20700 | 20600 | 139 |
| 344 | 20230704 | 132400 | 7560688400 | 20650 | 20650 | 20650 | 20600 | 776 |
| 345 | 20230704 | 132300 | 7544668300 | 20600 | 20600 | 20600 | 20600 | 418 |
| 346 | 20230704 | 132200 | 7536057500 | 20600 | 20650 | 20650 | 20600 | 46 |
| 347 | 20230704 | 132100 | 7535109400 | 20600 | 20600 | 20600 | 20600 | 44 |
| 348 | 20230704 | 132000 | 7534203000 | 20600 | 20650 | 20650 | 20550 | 1456 |
| 349 | 20230704 | 131900 | 7504255750 | 20650 | 20600 | 20650 | 20600 | 63 |
| 350 | 20230704 | 131800 | 7502957900 | 20600 | 20600 | 20650 | 20600 | 524 |
| 351 | 20230704 | 131700 | 7492163450 | 20550 | 20600 | 20650 | 20550 | 800 |
| 352 | 20230704 | 131600 | 7475678350 | 20650 | 20600 | 20650 | 20600 | 69 |
| 353 | 20230704 | 131500 | 7474256900 | 20600 | 20650 | 20650 | 20600 | 2846 |
| 354 | 20230704 | 131400 | 7415624650 | 20600 | 20600 | 20650 | 20600 | 638 |
| 355 | 20230704 | 131300 | 7402481350 | 20600 | 20600 | 20600 | 20600 | 91 |
| 356 | 20230704 | 131200 | 7400606750 | 20600 | 20600 | 20650 | 20600 | 214 |
| 357 | 20230704 | 131100 | 7396198250 | 20600 | 20600 | 20650 | 20600 | 347 |
| 358 | 20230704 | 131000 | 7389050000 | 20600 | 20600 | 20600 | 20600 | 590 |
| 359 | 20230704 | 130900 | 7376896000 | 20650 | 20650 | 20650 | 20600 | 120 |
| 360 | 20230704 | 130800 | 7374421950 | 20600 | 20600 | 20600 | 20600 | 43 |
| 361 | 20230704 | 130700 | 7373536150 | 20600 | 20600 | 20600 | 20550 | 3085 |
| 362 | 20230704 | 130600 | 7310012750 | 20600 | 20600 | 20700 | 20600 | 66 |
| 363 | 20230704 | 130500 | 7308651250 | 20650 | 20600 | 20650 | 20550 | 1179 |
| 364 | 20230704 | 130400 | 7284365700 | 20650 | 20600 | 20650 | 20600 | 539 |
| 365 | 20230704 | 130300 | 7273236350 | 20650 | 20600 | 20650 | 20600 | 81 |
| 366 | 20230704 | 130200 | 7271567700 | 20650 | 20650 | 20650 | 20600 | 859 |
| 367 | 20230704 | 130100 | 7253868600 | 20600 | 20650 | 20650 | 20600 | 5211 |
| 368 | 20230704 | 130000 | 7146514750 | 20600 | 20600 | 20650 | 20600 | 3370 |
| 369 | 20230704 | 125900 | 7077090800 | 20600 | 20650 | 20650 | 20600 | 467 |
| 370 | 20230704 | 125800 | 7067470250 | 20650 | 20750 | 20750 | 20650 | 2678 |
| 371 | 20230704 | 125700 | 7012093650 | 20750 | 20750 | 20750 | 20700 | 288 |
| 372 | 20230704 | 125600 | 7006121300 | 20750 | 20750 | 20750 | 20750 | 115 |
| 373 | 20230704 | 125500 | 7003735050 | 20700 | 20750 | 20750 | 20700 | 137 |
| 374 | 20230704 | 125400 | 7000897200 | 20750 | 20700 | 20750 | 20700 | 117 |
| 375 | 20230704 | 125300 | 6998472600 | 20750 | 20700 | 20750 | 20700 | 25 |
| 376 | 20230704 | 125200 | 6997955050 | 20750 | 20700 | 20750 | 20700 | 57 |
| 377 | 20230704 | 125100 | 6996773700 | 20700 | 20700 | 20700 | 20700 | 72 |
| 378 | 20230704 | 125000 | 6995283300 | 20700 | 20750 | 20750 | 20700 | 422 |
| 379 | 20230704 | 124900 | 6986545200 | 20750 | 20800 | 20800 | 20750 | 501 |
| 380 | 20230704 | 124800 | 6976146800 | 20750 | 20700 | 20750 | 20700 | 321 |
| 381 | 20230704 | 124700 | 6969487450 | 20700 | 20800 | 20800 | 20700 | 20 |
| 382 | 20230704 | 124600 | 6969072750 | 20750 | 20750 | 20750 | 20750 | 236 |
| 383 | 20230704 | 124500 | 6964175750 | 20750 | 20750 | 20750 | 20700 | 272 |
| 384 | 20230704 | 124400 | 6958533200 | 20700 | 20700 | 20700 | 20700 | 214 |
| 385 | 20230704 | 124300 | 6954103400 | 20800 | 20850 | 20850 | 20750 | 648 |
| 386 | 20230704 | 124200 | 6940656150 | 20750 | 20850 | 20850 | 20750 | 461 |
| 387 | 20230704 | 124100 | 6931084100 | 20900 | 20800 | 20900 | 20800 | 700 |
| 388 | 20230704 | 124000 | 6916469700 | 20750 | 20800 | 20800 | 20750 | 116 |
| 389 | 20230704 | 123900 | 6914060150 | 20750 | 20750 | 20750 | 20750 | 119 |
| 390 | 20230704 | 123800 | 6911590900 | 20750 | 20800 | 20800 | 20750 | 212 |
| 391 | 20230704 | 123700 | 6907189700 | 20900 | 20800 | 20900 | 20750 | 397 |
| 392 | 20230704 | 123600 | 6898936050 | 20800 | 20750 | 20800 | 20750 | 334 |
| 393 | 20230704 | 123500 | 6891990250 | 20750 | 20800 | 20800 | 20750 | 21 |
| 394 | 20230704 | 123400 | 6891553500 | 20750 | 20800 | 20800 | 20750 | 126 |
| 395 | 20230704 | 123300 | 6888934250 | 20750 | 20750 | 20750 | 20750 | 29 |
| 396 | 20230704 | 123200 | 6888332500 | 20750 | 20800 | 20850 | 20750 | 682 |
| 397 | 20230704 | 123100 | 6874139000 | 20850 | 20750 | 20850 | 20750 | 174 |
| 398 | 20230704 | 123000 | 6870517000 | 20850 | 20750 | 20850 | 20750 | 145 |
| 399 | 20230704 | 122900 | 6867500350 | 20750 | 20800 | 20800 | 20750 | 139 |
| 400 | 20230704 | 122800 | 6864611000 | 20800 | 20750 | 20800 | 20750 | 83 |
| 401 | 20230704 | 122700 | 6862888300 | 20800 | 20750 | 20800 | 20750 | 254 |
| 402 | 20230704 | 122600 | 6857605850 | 20750 | 20800 | 20800 | 20750 | 101 |
| 403 | 20230704 | 122500 | 6855509350 | 20800 | 20800 | 20800 | 20750 | 64 |
| 404 | 20230704 | 122400 | 6854179550 | 20800 | 20750 | 20800 | 20750 | 143 |
| 405 | 20230704 | 122300 | 6851206450 | 20750 | 20750 | 20750 | 20750 | 15 |
| 406 | 20230704 | 122200 | 6850895200 | 20750 | 20750 | 20750 | 20750 | 43 |
| 407 | 20230704 | 122100 | 6850002950 | 20750 | 20750 | 20750 | 20750 | 116 |
| 408 | 20230704 | 122000 | 6847595950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 409 | 20230704 | 121900 | 6847595950 | 20750 | 20750 | 20750 | 20750 | 41 |
| 410 | 20230704 | 121800 | 6846745200 | 20750 | 20800 | 20800 | 20750 | 80 |
| 411 | 20230704 | 121700 | 6845085100 | 20750 | 20750 | 20750 | 20750 | 13 |
| 412 | 20230704 | 121600 | 6844815350 | 20800 | 20850 | 20850 | 20800 | 172 |
| 413 | 20230704 | 121500 | 6841230050 | 20800 | 20800 | 20800 | 20800 | 464 |
| 414 | 20230704 | 121400 | 6831578850 | 20850 | 20800 | 20850 | 20800 | 118 |
| 415 | 20230704 | 121300 | 6829120950 | 20800 | 20800 | 20800 | 20800 | 16 |
| 416 | 20230704 | 121200 | 6828788150 | 20800 | 20850 | 20850 | 20750 | 136 |
| 417 | 20230704 | 121100 | 6825965800 | 20750 | 20800 | 20800 | 20750 | 707 |
| 418 | 20230704 | 121000 | 6811262150 | 20750 | 20750 | 20750 | 20750 | 24 |
| 419 | 20230704 | 120900 | 6810764150 | 20750 | 20800 | 20800 | 20750 | 28 |
| 420 | 20230704 | 120800 | 6810183100 | 20800 | 20750 | 20800 | 20750 | 121 |
| 421 | 20230704 | 120700 | 6807672300 | 20750 | 20800 | 20800 | 20750 | 80 |
| 422 | 20230704 | 120600 | 6806011300 | 20750 | 20800 | 20800 | 20750 | 251 |
| 423 | 20230704 | 120500 | 6800799850 | 20800 | 20950 | 20950 | 20800 | 2677 |
| 424 | 20230704 | 120400 | 6745050750 | 20950 | 20950 | 21000 | 20950 | 3022 |
| 425 | 20230704 | 120300 | 6681737650 | 21000 | 20950 | 21000 | 20950 | 100 |
| 426 | 20230704 | 120200 | 6679641900 | 20950 | 20950 | 20950 | 20950 | 0 |
| 427 | 20230704 | 120100 | 6679641900 | 20950 | 20950 | 21000 | 20950 | 231 |
| 428 | 20230704 | 120000 | 6674792450 | 21000 | 20950 | 21000 | 20950 | 58 |
| 429 | 20230704 | 115900 | 6673576300 | 21000 | 20950 | 21000 | 20950 | 655 |
| 430 | 20230704 | 115800 | 6659827800 | 20950 | 21100 | 21100 | 20950 | 1761 |
| 431 | 20230704 | 115700 | 6622926000 | 20950 | 21000 | 21100 | 20900 | 5381 |
| 432 | 20230704 | 115600 | 6509631550 | 20950 | 21000 | 21000 | 20950 | 564 |
| 433 | 20230704 | 115500 | 6497815400 | 21000 | 21000 | 21000 | 21000 | 593 |
| 434 | 20230704 | 115400 | 6485362400 | 21050 | 21000 | 21050 | 20800 | 1490 |
| 435 | 20230704 | 115300 | 6454070700 | 21000 | 21100 | 21100 | 21000 | 819 |
| 436 | 20230704 | 115200 | 6436833850 | 21000 | 20950 | 21100 | 20650 | 14203 |
| 437 | 20230704 | 115100 | 6139041100 | 20950 | 20900 | 20950 | 20900 | 1251 |
| 438 | 20230704 | 115000 | 6112838950 | 20900 | 20900 | 20900 | 20850 | 1020 |
| 439 | 20230704 | 114900 | 6091521500 | 20900 | 20900 | 20900 | 20850 | 139 |
| 440 | 20230704 | 114800 | 6088618200 | 20900 | 20850 | 20900 | 20850 | 110 |
| 441 | 20230704 | 114700 | 6086320450 | 20900 | 20850 | 20900 | 20850 | 1321 |
| 442 | 20230704 | 114600 | 6058760100 | 20850 | 20900 | 20900 | 20800 | 279 |
| 443 | 20230704 | 114500 | 6052943150 | 20900 | 20850 | 20900 | 20800 | 147 |
| 444 | 20230704 | 114400 | 6049883700 | 20900 | 20850 | 20900 | 20850 | 612 |
| 445 | 20230704 | 114300 | 6037096250 | 20850 | 20850 | 20850 | 20850 | 1108 |
| 446 | 20230704 | 114200 | 6013994450 | 20850 | 20750 | 20850 | 20750 | 3123 |
| 447 | 20230704 | 114100 | 5948882850 | 20800 | 20750 | 20800 | 20750 | 506 |
| 448 | 20230704 | 114000 | 5938361200 | 20750 | 20750 | 20800 | 20750 | 199 |
| 449 | 20230704 | 113900 | 5934226400 | 20750 | 20750 | 20750 | 20750 | 160 |
| 450 | 20230704 | 113800 | 5930906400 | 20750 | 20700 | 20750 | 20700 | 279 |
| 451 | 20230704 | 113700 | 5925122750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 452 | 20230704 | 113600 | 5925122750 | 20700 | 20700 | 20700 | 20700 | 97 |
| 453 | 20230704 | 113500 | 5923114850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 454 | 20230704 | 113400 | 5923114850 | 20700 | 20600 | 20700 | 20600 | 56 |
| 455 | 20230704 | 113300 | 5921955750 | 20600 | 20750 | 20800 | 20600 | 2896 |
| 456 | 20230704 | 113200 | 5862011500 | 20750 | 20750 | 20750 | 20700 | 64 |
| 457 | 20230704 | 113100 | 5860684650 | 20750 | 20750 | 20800 | 20700 | 197 |
| 458 | 20230704 | 113000 | 5856602650 | 20800 | 20700 | 20800 | 20700 | 726 |
| 459 | 20230704 | 112900 | 5841537600 | 20700 | 20700 | 20700 | 20700 | 53 |
| 460 | 20230704 | 112800 | 5840440500 | 20700 | 20700 | 20750 | 20700 | 213 |
| 461 | 20230704 | 112700 | 5836030900 | 20750 | 20700 | 20750 | 20700 | 248 |
| 462 | 20230704 | 112600 | 5830888600 | 20700 | 20700 | 20700 | 20700 | 302 |
| 463 | 20230704 | 112500 | 5824637200 | 20700 | 20700 | 20700 | 20700 | 19 |
| 464 | 20230704 | 112400 | 5824243900 | 20850 | 20750 | 20850 | 20700 | 963 |
| 465 | 20230704 | 112300 | 5804241400 | 20700 | 20700 | 20700 | 20700 | 65 |
| 466 | 20230704 | 112200 | 5802895900 | 20700 | 20700 | 20700 | 20700 | 75 |
| 467 | 20230704 | 112100 | 5801343400 | 20700 | 20700 | 20750 | 20650 | 457 |
| 468 | 20230704 | 112000 | 5791876050 | 20650 | 20700 | 20700 | 20650 | 303 |
| 469 | 20230704 | 111900 | 5785612550 | 20700 | 20700 | 20700 | 20700 | 120 |
| 470 | 20230704 | 111800 | 5783128550 | 20700 | 20700 | 20750 | 20700 | 497 |
| 471 | 20230704 | 111700 | 5772821800 | 20700 | 20700 | 20700 | 20700 | 66 |
| 472 | 20230704 | 111600 | 5771455600 | 20700 | 20700 | 20700 | 20700 | 221 |
| 473 | 20230704 | 111500 | 5766880900 | 20700 | 20700 | 20700 | 20650 | 158 |
| 474 | 20230704 | 111400 | 5763610950 | 20700 | 20650 | 20700 | 20650 | 194 |
| 475 | 20230704 | 111300 | 5759604300 | 20650 | 20650 | 20700 | 20650 | 131 |
| 476 | 20230704 | 111200 | 5756898550 | 20650 | 20650 | 20650 | 20600 | 393 |
| 477 | 20230704 | 111100 | 5748786250 | 20600 | 20600 | 20650 | 20600 | 568 |
| 478 | 20230704 | 111000 | 5737085400 | 20650 | 20600 | 20650 | 20600 | 183 |
| 479 | 20230704 | 110900 | 5733310450 | 20650 | 20650 | 20650 | 20600 | 2005 |
| 480 | 20230704 | 110800 | 5691972200 | 20650 | 20750 | 20750 | 20650 | 3065 |
| 481 | 20230704 | 110700 | 5628517850 | 20800 | 20800 | 20800 | 20750 | 98 |
| 482 | 20230704 | 110600 | 5626482600 | 20800 | 20750 | 20800 | 20750 | 556 |
| 483 | 20230704 | 110500 | 5614919900 | 20750 | 20750 | 20800 | 20750 | 347 |
| 484 | 20230704 | 110400 | 5607719600 | 20750 | 20800 | 20800 | 20750 | 152 |
| 485 | 20230704 | 110300 | 5604562750 | 20800 | 20800 | 20800 | 20700 | 1875 |
| 486 | 20230704 | 110200 | 5565570150 | 20800 | 20750 | 20800 | 20700 | 236 |
| 487 | 20230704 | 110100 | 5560667850 | 20700 | 20750 | 20750 | 20700 | 26 |
| 488 | 20230704 | 110000 | 5560128400 | 20750 | 20700 | 20800 | 20700 | 560 |
| 489 | 20230704 | 105900 | 5548509700 | 20700 | 20700 | 20700 | 20700 | 260 |
| 490 | 20230704 | 105800 | 5543127700 | 20700 | 20700 | 20750 | 20700 | 383 |
| 491 | 20230704 | 105700 | 5535197100 | 20700 | 20700 | 20700 | 20700 | 1170 |
| 492 | 20230704 | 105600 | 5510978100 | 20700 | 20700 | 20750 | 20700 | 485 |
| 493 | 20230704 | 105500 | 5500926250 | 20650 | 20700 | 20700 | 20650 | 1236 |
| 494 | 20230704 | 105400 | 5475345650 | 20700 | 20700 | 20700 | 20650 | 198 |
| 495 | 20230704 | 105300 | 5471249900 | 20700 | 20750 | 20750 | 20650 | 347 |
| 496 | 20230704 | 105200 | 5464061600 | 20750 | 20750 | 20750 | 20650 | 348 |
| 497 | 20230704 | 105100 | 5456869500 | 20700 | 20750 | 20800 | 20700 | 1319 |
| 498 | 20230704 | 105000 | 5429534700 | 20750 | 20750 | 20750 | 20750 | 1624 |
| 499 | 20230704 | 104900 | 5395836700 | 20800 | 20750 | 20800 | 20750 | 265 |
| 500 | 20230704 | 104800 | 5390333600 | 20750 | 20800 | 20800 | 20750 | 149 |
| 501 | 20230704 | 104700 | 5387239300 | 20850 | 20800 | 20850 | 20800 | 228 |
| 502 | 20230704 | 104600 | 5382488800 | 20800 | 20850 | 20850 | 20750 | 560 |
| 503 | 20230704 | 104500 | 5370813850 | 20850 | 20800 | 20850 | 20800 | 1772 |
| 504 | 20230704 | 104400 | 5333926350 | 20900 | 20850 | 20900 | 20850 | 171 |
| 505 | 20230704 | 104300 | 5330355750 | 20850 | 20900 | 20900 | 20750 | 2033 |
| 506 | 20230704 | 104200 | 5287890600 | 20900 | 20800 | 20950 | 20750 | 7569 |
| 507 | 20230704 | 104100 | 5129990000 | 20750 | 20800 | 20800 | 20750 | 133 |
| 508 | 20230704 | 104000 | 5127230000 | 20800 | 20650 | 20800 | 20650 | 832 |
| 509 | 20230704 | 103900 | 5109989250 | 20600 | 20600 | 20650 | 20600 | 3525 |
| 510 | 20230704 | 103800 | 5037345300 | 20650 | 20600 | 20650 | 20550 | 1226 |
| 511 | 20230704 | 103700 | 5012117700 | 20550 | 20600 | 20650 | 20550 | 1898 |
| 512 | 20230704 | 103600 | 4973006400 | 20550 | 20650 | 20700 | 20550 | 2345 |
| 513 | 20230704 | 103500 | 4924667150 | 20600 | 20750 | 20750 | 20600 | 1429 |
| 514 | 20230704 | 103400 | 4895129700 | 20800 | 20750 | 20800 | 20650 | 734 |
| 515 | 20230704 | 103300 | 4879890400 | 20750 | 20600 | 20750 | 20600 | 334 |
| 516 | 20230704 | 103200 | 4872974800 | 20600 | 20650 | 20650 | 20600 | 5573 |
| 517 | 20230704 | 103100 | 4758111700 | 20650 | 20750 | 20800 | 20650 | 1884 |
| 518 | 20230704 | 103000 | 4719167550 | 20750 | 20800 | 20850 | 20700 | 2698 |
| 519 | 20230704 | 102900 | 4663171950 | 20850 | 20750 | 20850 | 20700 | 933 |
| 520 | 20230704 | 102800 | 4643774350 | 20750 | 20800 | 20800 | 20700 | 878 |
| 521 | 20230704 | 102700 | 4625538150 | 20750 | 20800 | 20800 | 20700 | 523 |
| 522 | 20230704 | 102600 | 4614683850 | 20800 | 20700 | 20800 | 20650 | 2538 |
| 523 | 20230704 | 102500 | 4562084300 | 20650 | 20650 | 20700 | 20650 | 816 |
| 524 | 20230704 | 102400 | 4545229850 | 20700 | 20700 | 20750 | 20650 | 683 |
| 525 | 20230704 | 102300 | 4531097800 | 20700 | 20700 | 20750 | 20700 | 512 |
| 526 | 20230704 | 102200 | 4520499150 | 20750 | 20750 | 20750 | 20700 | 1186 |
| 527 | 20230704 | 102100 | 4495902250 | 20750 | 20750 | 20750 | 20700 | 591 |
| 528 | 20230704 | 102000 | 4483658600 | 20750 | 20700 | 20750 | 20650 | 465 |
| 529 | 20230704 | 101900 | 4474038200 | 20750 | 20700 | 20750 | 20650 | 445 |
| 530 | 20230704 | 101800 | 4464820000 | 20700 | 20650 | 20750 | 20650 | 506 |
| 531 | 20230704 | 101700 | 4454359650 | 20750 | 20750 | 20750 | 20700 | 788 |
| 532 | 20230704 | 101600 | 4438037550 | 20700 | 20750 | 20750 | 20700 | 1138 |
| 533 | 20230704 | 101500 | 4414442800 | 20700 | 20700 | 20750 | 20700 | 1051 |
| 534 | 20230704 | 101400 | 4392686100 | 20750 | 20700 | 20750 | 20700 | 378 |
| 535 | 20230704 | 101300 | 4384848150 | 20700 | 20600 | 20750 | 20600 | 522 |
| 536 | 20230704 | 101200 | 4374051000 | 20750 | 20700 | 20750 | 20600 | 2223 |
| 537 | 20230704 | 101100 | 4328058800 | 20700 | 20700 | 20750 | 20700 | 153 |
| 538 | 20230704 | 101000 | 4324891650 | 20700 | 20750 | 20750 | 20700 | 945 |
| 539 | 20230704 | 100900 | 4305298850 | 20700 | 20750 | 20750 | 20700 | 1605 |
| 540 | 20230704 | 100800 | 4272044350 | 20750 | 20850 | 20850 | 20700 | 3957 |
| 541 | 20230704 | 100700 | 4189669550 | 20900 | 21000 | 21000 | 20900 | 1930 |
| 542 | 20230704 | 100600 | 4149288700 | 20950 | 21050 | 21100 | 20950 | 4380 |
| 543 | 20230704 | 100500 | 4057271050 | 21050 | 20950 | 21100 | 20950 | 5237 |
| 544 | 20230704 | 100400 | 3947173350 | 20950 | 20900 | 21000 | 20900 | 2768 |
| 545 | 20230704 | 100300 | 3889213200 | 20900 | 20950 | 20950 | 20900 | 1711 |
| 546 | 20230704 | 100200 | 3853423200 | 20900 | 20900 | 20950 | 20850 | 2697 |
| 547 | 20230704 | 100100 | 3797056000 | 20900 | 20900 | 20900 | 20900 | 1403 |
| 548 | 20230704 | 100000 | 3767733300 | 20900 | 20850 | 20900 | 20850 | 1607 |
| 549 | 20230704 | 095900 | 3734172000 | 20850 | 20850 | 20900 | 20850 | 464 |
| 550 | 20230704 | 095800 | 3724492600 | 20850 | 20850 | 20900 | 20800 | 1441 |
| 551 | 20230704 | 095700 | 3694420200 | 20800 | 20700 | 20900 | 20700 | 9862 |
| 552 | 20230704 | 095600 | 3489265300 | 20700 | 20700 | 20700 | 20700 | 14 |
| 553 | 20230704 | 095500 | 3488975500 | 20700 | 20600 | 20700 | 20600 | 420 |
| 554 | 20230704 | 095400 | 3480299600 | 20600 | 20550 | 20650 | 20550 | 2256 |
| 555 | 20230704 | 095300 | 3433799150 | 20500 | 20550 | 20550 | 20500 | 1066 |
| 556 | 20230704 | 095200 | 3411899500 | 20600 | 20500 | 20600 | 20500 | 1474 |
| 557 | 20230704 | 095100 | 3381630350 | 20550 | 20550 | 20550 | 20500 | 843 |
| 558 | 20230704 | 095000 | 3364322200 | 20500 | 20500 | 20550 | 20500 | 3893 |
| 559 | 20230704 | 094900 | 3284470550 | 20500 | 20750 | 20750 | 20500 | 5759 |
| 560 | 20230704 | 094800 | 3165942750 | 20650 | 20750 | 20800 | 20650 | 1212 |
| 561 | 20230704 | 094700 | 3140837750 | 20750 | 20750 | 20800 | 20750 | 855 |
| 562 | 20230704 | 094600 | 3123096050 | 20750 | 20800 | 20800 | 20750 | 1445 |
| 563 | 20230704 | 094500 | 3093051800 | 20800 | 20800 | 20800 | 20750 | 353 |
| 564 | 20230704 | 094400 | 3085716700 | 20750 | 20750 | 20800 | 20750 | 497 |
| 565 | 20230704 | 094300 | 3075402450 | 20750 | 20800 | 20800 | 20750 | 852 |
| 566 | 20230704 | 094200 | 3057681350 | 20800 | 20800 | 20850 | 20750 | 663 |
| 567 | 20230704 | 094100 | 3043896300 | 20850 | 20750 | 20900 | 20750 | 3955 |
| 568 | 20230704 | 094000 | 2961528550 | 20650 | 20700 | 20750 | 20550 | 2201 |
| 569 | 20230704 | 093900 | 2916022600 | 20650 | 20650 | 20700 | 20550 | 1461 |
| 570 | 20230704 | 093800 | 2885937050 | 20650 | 20650 | 20650 | 20650 | 313 |
| 571 | 20230704 | 093700 | 2879473600 | 20600 | 20550 | 20650 | 20500 | 2837 |
| 572 | 20230704 | 093600 | 2821076700 | 20550 | 20450 | 20550 | 20450 | 4163 |
| 573 | 20230704 | 093500 | 2735857350 | 20500 | 20500 | 20550 | 20450 | 3324 |
| 574 | 20230704 | 093400 | 2667805300 | 20500 | 20500 | 20550 | 20450 | 2406 |
| 575 | 20230704 | 093300 | 2618501200 | 20500 | 20550 | 20550 | 20500 | 1123 |
| 576 | 20230704 | 093200 | 2595465750 | 20550 | 20550 | 20600 | 20550 | 1555 |
| 577 | 20230704 | 093100 | 2563509800 | 20550 | 20550 | 20600 | 20550 | 2067 |
| 578 | 20230704 | 093000 | 2520990900 | 20600 | 20650 | 20650 | 20550 | 2114 |
| 579 | 20230704 | 092900 | 2477445250 | 20650 | 20650 | 20650 | 20600 | 1344 |
| 580 | 20230704 | 092800 | 2449713950 | 20650 | 20600 | 20650 | 20500 | 1198 |
| 581 | 20230704 | 092700 | 2425092100 | 20500 | 20550 | 20600 | 20500 | 1646 |
| 582 | 20230704 | 092600 | 2391296550 | 20550 | 20550 | 20600 | 20550 | 1331 |
| 583 | 20230704 | 092500 | 2363898000 | 20550 | 20550 | 20600 | 20450 | 7596 |
| 584 | 20230704 | 092400 | 2208053000 | 20550 | 20600 | 20650 | 20550 | 4514 |
| 585 | 20230704 | 092300 | 2115113100 | 20600 | 20650 | 20650 | 20600 | 983 |
| 586 | 20230704 | 092200 | 2094855100 | 20650 | 20700 | 20700 | 20600 | 1862 |
| 587 | 20230704 | 092100 | 2056395800 | 20700 | 20750 | 20750 | 20650 | 1929 |
| 588 | 20230704 | 092000 | 2016455050 | 20750 | 20650 | 20800 | 20650 | 2044 |
| 589 | 20230704 | 091900 | 1974143750 | 20550 | 20650 | 20750 | 20550 | 4471 |
| 590 | 20230704 | 091800 | 1881965550 | 20650 | 20550 | 20700 | 20550 | 7713 |
| 591 | 20230704 | 091700 | 1723022250 | 20600 | 20650 | 20650 | 20600 | 1118 |
| 592 | 20230704 | 091600 | 1699962850 | 20600 | 20550 | 20700 | 20550 | 2269 |
| 593 | 20230704 | 091500 | 1653185600 | 20600 | 20550 | 20600 | 20500 | 3016 |
| 594 | 20230704 | 091400 | 1591179700 | 20600 | 20550 | 20600 | 20500 | 2698 |
| 595 | 20230704 | 091300 | 1535707200 | 20500 | 20650 | 20650 | 20500 | 3110 |
| 596 | 20230704 | 091200 | 1471706900 | 20650 | 20650 | 20750 | 20600 | 1769 |
| 597 | 20230704 | 091100 | 1435157500 | 20650 | 20750 | 20800 | 20650 | 3343 |
| 598 | 20230704 | 091000 | 1365921950 | 20750 | 20600 | 20800 | 20600 | 2019 |
| 599 | 20230704 | 090900 | 1324219150 | 20750 | 20850 | 20900 | 20650 | 8692 |
| 600 | 20230704 | 090800 | 1143870900 | 20850 | 20900 | 20900 | 20800 | 2612 |
| 601 | 20230704 | 090700 | 1089433750 | 20900 | 21000 | 21000 | 20650 | 10641 |
| 602 | 20230704 | 090600 | 867759050 | 21000 | 21000 | 21050 | 20850 | 4470 |
| 603 | 20230704 | 090500 | 774130650 | 21000 | 20800 | 21000 | 20800 | 9088 |
| 604 | 20230704 | 090400 | 583844600 | 21000 | 20700 | 21000 | 20600 | 12408 |
| 605 | 20230704 | 090300 | 324733500 | 20700 | 20450 | 20700 | 20400 | 3189 |
| 606 | 20230704 | 090200 | 259251050 | 20450 | 20450 | 20550 | 20450 | 837 |
| 607 | 20230704 | 090100 | 242102400 | 20550 | 20350 | 20550 | 20300 | 4951 |
| 608 | 20230704 | 090000 | 140753050 | 20300 | 20500 | 20500 | 20300 | 6887 |