34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 193000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 6590 |
| 3 | 20230706 | 192900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20230706 | 192800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20230706 | 192700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20230706 | 192600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20230706 | 192500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20230706 | 192400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20230706 | 192300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20230706 | 192200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20230706 | 192100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20230706 | 192000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20230706 | 191900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20230706 | 191800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20230706 | 191700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20230706 | 191600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20230706 | 191500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20230706 | 191400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20230706 | 191300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20230706 | 191200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20230706 | 191100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20230706 | 191000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20230706 | 190900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20230706 | 190800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20230706 | 190700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20230706 | 190600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20230706 | 190500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20230706 | 190400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20230706 | 190300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20230706 | 190200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20230706 | 190100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20230706 | 190000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 6590 |
| 33 | 20230706 | 185900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20230706 | 185800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20230706 | 185700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20230706 | 185600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20230706 | 185500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20230706 | 185400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20230706 | 185300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20230706 | 185200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20230706 | 185100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20230706 | 185000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20230706 | 184900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20230706 | 184800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20230706 | 184700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20230706 | 184600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20230706 | 184500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20230706 | 184400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20230706 | 184300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20230706 | 184200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20230706 | 184100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20230706 | 184000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20230706 | 183900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20230706 | 183800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20230706 | 183700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20230706 | 183600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20230706 | 183500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20230706 | 183400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20230706 | 183300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20230706 | 183200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20230706 | 183100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20230706 | 183000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 6590 |
| 63 | 20230706 | 182900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20230706 | 182800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20230706 | 182700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20230706 | 182600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20230706 | 182500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20230706 | 182400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20230706 | 182300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20230706 | 182200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20230706 | 182100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20230706 | 182000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20230706 | 181900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20230706 | 181800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20230706 | 181700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20230706 | 181600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20230706 | 181500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20230706 | 181400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20230706 | 181300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20230706 | 181200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20230706 | 181100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20230706 | 181000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20230706 | 180900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20230706 | 180800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20230706 | 180700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20230706 | 180600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20230706 | 180500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20230706 | 180400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20230706 | 180300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20230706 | 180200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20230706 | 180100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20230706 | 180000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 6590 |
| 93 | 20230706 | 175900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20230706 | 175800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20230706 | 175700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20230706 | 175600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20230706 | 175500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20230706 | 175400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20230706 | 175300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20230706 | 175200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20230706 | 175100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20230706 | 175000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20230706 | 174900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20230706 | 174800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20230706 | 174700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20230706 | 174600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20230706 | 174500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20230706 | 174400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20230706 | 174300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20230706 | 174200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20230706 | 174100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20230706 | 174000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20230706 | 173900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20230706 | 173800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20230706 | 173700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20230706 | 173600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20230706 | 173500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20230706 | 173400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20230706 | 173300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20230706 | 173200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20230706 | 173100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20230706 | 173000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 6590 |
| 123 | 20230706 | 172900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20230706 | 172800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20230706 | 172700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20230706 | 172600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20230706 | 172500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20230706 | 172400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20230706 | 172300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20230706 | 172200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20230706 | 172100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20230706 | 172000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20230706 | 171900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20230706 | 171800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20230706 | 171700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20230706 | 171600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20230706 | 171500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20230706 | 171400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20230706 | 171300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20230706 | 171200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20230706 | 171100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20230706 | 171000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20230706 | 170900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20230706 | 170800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20230706 | 170700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20230706 | 170600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20230706 | 170500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20230706 | 170400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20230706 | 170300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20230706 | 170200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20230706 | 170100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20230706 | 170000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 6590 |
| 153 | 20230706 | 165900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20230706 | 165800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20230706 | 165700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20230706 | 165600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20230706 | 165500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20230706 | 165400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20230706 | 165300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20230706 | 165200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20230706 | 165100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20230706 | 165000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20230706 | 164900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20230706 | 164800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20230706 | 164700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20230706 | 164600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20230706 | 164500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20230706 | 164400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20230706 | 164300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20230706 | 164200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20230706 | 164100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20230706 | 164000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20230706 | 163900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20230706 | 163800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20230706 | 163700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20230706 | 163600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20230706 | 163500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20230706 | 163400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20230706 | 163300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20230706 | 163200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20230706 | 163100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20230706 | 163000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 6590 |
| 183 | 20230706 | 162900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20230706 | 162800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20230706 | 162700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20230706 | 162600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20230706 | 162500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20230706 | 162400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20230706 | 162300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20230706 | 162200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20230706 | 162100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20230706 | 162000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20230706 | 161900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20230706 | 161800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20230706 | 161700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20230706 | 161600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20230706 | 161500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20230706 | 161400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20230706 | 161300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20230706 | 161200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20230706 | 161100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20230706 | 161000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20230706 | 160900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20230706 | 160800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20230706 | 160700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20230706 | 160600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20230706 | 160500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20230706 | 160400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20230706 | 160300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20230706 | 160200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20230706 | 160100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20230706 | 160000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 6590 |
| 213 | 20230706 | 155900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20230706 | 155800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20230706 | 155700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20230706 | 155600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20230706 | 155500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20230706 | 155400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20230706 | 155300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20230706 | 155200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20230706 | 155100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20230706 | 155000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20230706 | 154900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20230706 | 154800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20230706 | 154700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20230706 | 154600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20230706 | 154500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20230706 | 154400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20230706 | 154300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20230706 | 154200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20230706 | 154100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20230706 | 154000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 233 | 20230706 | 153900 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 234 | 20230706 | 153800 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 235 | 20230706 | 153700 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 236 | 20230706 | 153600 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 237 | 20230706 | 153500 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 238 | 20230706 | 153400 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 239 | 20230706 | 153300 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 240 | 20230706 | 153200 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 241 | 20230706 | 153100 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 242 | 20230706 | 153000 | 6252324150 | 20900 | 20900 | 20900 | 20900 | 13180 |
| 243 | 20230706 | 152900 | 6114593150 | 20950 | 20950 | 20950 | 20950 | 0 |
| 244 | 20230706 | 152800 | 6114593150 | 20950 | 20950 | 20950 | 20950 | 0 |
| 245 | 20230706 | 152700 | 6114593150 | 20950 | 20950 | 20950 | 20950 | 0 |
| 246 | 20230706 | 152600 | 6114593150 | 20950 | 20950 | 20950 | 20950 | 0 |
| 247 | 20230706 | 152500 | 6114593150 | 20950 | 20950 | 20950 | 20950 | 0 |
| 248 | 20230706 | 152400 | 6114593150 | 20950 | 20950 | 20950 | 20950 | 0 |
| 249 | 20230706 | 152300 | 6114593150 | 20950 | 20950 | 20950 | 20950 | 0 |
| 250 | 20230706 | 152200 | 6114593150 | 20950 | 20950 | 20950 | 20950 | 0 |
| 251 | 20230706 | 152100 | 6114593150 | 20950 | 20950 | 20950 | 20950 | 0 |
| 252 | 20230706 | 152000 | 6114593150 | 20950 | 20950 | 20950 | 20950 | 0 |
| 253 | 20230706 | 151900 | 6114593150 | 20950 | 20900 | 20950 | 20900 | 1167 |
| 254 | 20230706 | 151800 | 6090163400 | 20950 | 20900 | 20950 | 20900 | 478 |
| 255 | 20230706 | 151700 | 6080164600 | 20900 | 20900 | 20950 | 20900 | 1015 |
| 256 | 20230706 | 151600 | 6058932600 | 20900 | 20900 | 20950 | 20900 | 524 |
| 257 | 20230706 | 151500 | 6047962300 | 20900 | 20900 | 20950 | 20900 | 521 |
| 258 | 20230706 | 151400 | 6037053150 | 20950 | 20950 | 20950 | 20900 | 790 |
| 259 | 20230706 | 151300 | 6020503200 | 20950 | 20950 | 20950 | 20900 | 397 |
| 260 | 20230706 | 151200 | 6012193250 | 20900 | 20900 | 20950 | 20900 | 1136 |
| 261 | 20230706 | 151100 | 5988428450 | 20900 | 20950 | 20950 | 20900 | 1367 |
| 262 | 20230706 | 151000 | 5959857650 | 20950 | 20950 | 20950 | 20900 | 563 |
| 263 | 20230706 | 150900 | 5948064650 | 20950 | 20900 | 20950 | 20900 | 323 |
| 264 | 20230706 | 150800 | 5941308350 | 20900 | 20900 | 20950 | 20900 | 1070 |
| 265 | 20230706 | 150700 | 5918892550 | 20900 | 20950 | 20950 | 20900 | 1138 |
| 266 | 20230706 | 150600 | 5895072000 | 20950 | 21000 | 21000 | 20950 | 532 |
| 267 | 20230706 | 150500 | 5883916750 | 21000 | 20850 | 21000 | 20850 | 1299 |
| 268 | 20230706 | 150400 | 5856735350 | 20900 | 20850 | 20900 | 20850 | 264 |
| 269 | 20230706 | 150300 | 5851227250 | 20850 | 20900 | 20900 | 20850 | 187 |
| 270 | 20230706 | 150200 | 5847320250 | 20850 | 20900 | 20900 | 20850 | 1452 |
| 271 | 20230706 | 150100 | 5816992550 | 20900 | 20900 | 20900 | 20900 | 183 |
| 272 | 20230706 | 150000 | 5813167850 | 20900 | 20900 | 20950 | 20900 | 242 |
| 273 | 20230706 | 145900 | 5808110000 | 20950 | 20900 | 20950 | 20900 | 894 |
| 274 | 20230706 | 145800 | 5789424850 | 20950 | 20900 | 20950 | 20900 | 32 |
| 275 | 20230706 | 145700 | 5788755550 | 20900 | 20900 | 20950 | 20900 | 1070 |
| 276 | 20230706 | 145600 | 5766375050 | 20900 | 20950 | 20950 | 20900 | 292 |
| 277 | 20230706 | 145500 | 5760271200 | 20900 | 21000 | 21000 | 20900 | 3995 |
| 278 | 20230706 | 145400 | 5676714850 | 21000 | 20950 | 21000 | 20950 | 253 |
| 279 | 20230706 | 145300 | 5671408450 | 21000 | 21000 | 21000 | 21000 | 86 |
| 280 | 20230706 | 145200 | 5669602450 | 21000 | 20950 | 21000 | 20950 | 130 |
| 281 | 20230706 | 145100 | 5666878800 | 21000 | 20900 | 21000 | 20900 | 1879 |
| 282 | 20230706 | 145000 | 5627474200 | 20950 | 20950 | 20950 | 20900 | 1020 |
| 283 | 20230706 | 144900 | 5606111050 | 20900 | 20950 | 20950 | 20900 | 565 |
| 284 | 20230706 | 144800 | 5594298000 | 20900 | 20900 | 20950 | 20900 | 686 |
| 285 | 20230706 | 144700 | 5579957600 | 20900 | 20950 | 20950 | 20900 | 425 |
| 286 | 20230706 | 144600 | 5571067700 | 20900 | 21000 | 21000 | 20900 | 5230 |
| 287 | 20230706 | 144500 | 5461623800 | 20950 | 20950 | 21000 | 20950 | 662 |
| 288 | 20230706 | 144400 | 5447727350 | 21000 | 20950 | 21000 | 20950 | 476 |
| 289 | 20230706 | 144300 | 5437754650 | 20950 | 20950 | 21000 | 20950 | 415 |
| 290 | 20230706 | 144200 | 5429059850 | 20950 | 20950 | 21000 | 20950 | 225 |
| 291 | 20230706 | 144100 | 5424345350 | 21000 | 21000 | 21050 | 21000 | 270 |
| 292 | 20230706 | 144000 | 5418674800 | 21000 | 21000 | 21050 | 20950 | 2672 |
| 293 | 20230706 | 143900 | 5362562650 | 20950 | 20950 | 20950 | 20900 | 1201 |
| 294 | 20230706 | 143800 | 5337407400 | 20950 | 20900 | 20950 | 20900 | 380 |
| 295 | 20230706 | 143700 | 5329461000 | 20950 | 20950 | 20950 | 20900 | 1322 |
| 296 | 20230706 | 143600 | 5301780600 | 20950 | 20900 | 20950 | 20900 | 158 |
| 297 | 20230706 | 143500 | 5298476350 | 20900 | 20950 | 20950 | 20900 | 1572 |
| 298 | 20230706 | 143400 | 5265554050 | 20950 | 20950 | 21000 | 20950 | 691 |
| 299 | 20230706 | 143300 | 5251077100 | 20950 | 20950 | 21000 | 20950 | 4036 |
| 300 | 20230706 | 143200 | 5166348150 | 20950 | 21000 | 21000 | 20950 | 366 |
| 301 | 20230706 | 143100 | 5158670200 | 21000 | 21000 | 21000 | 20950 | 852 |
| 302 | 20230706 | 143000 | 5140812450 | 21000 | 21000 | 21000 | 20950 | 483 |
| 303 | 20230706 | 142900 | 5130680000 | 21000 | 21000 | 21000 | 20950 | 442 |
| 304 | 20230706 | 142800 | 5121411750 | 21000 | 21000 | 21000 | 20950 | 593 |
| 305 | 20230706 | 142700 | 5108979450 | 20950 | 20950 | 21000 | 20950 | 459 |
| 306 | 20230706 | 142600 | 5099353700 | 21000 | 21000 | 21000 | 20950 | 1331 |
| 307 | 20230706 | 142500 | 5071432550 | 21000 | 21000 | 21000 | 20950 | 598 |
| 308 | 20230706 | 142400 | 5058885000 | 21000 | 21000 | 21000 | 20950 | 317 |
| 309 | 20230706 | 142300 | 5052233500 | 21000 | 20950 | 21000 | 20950 | 828 |
| 310 | 20230706 | 142200 | 5034884200 | 20950 | 20950 | 21000 | 20950 | 366 |
| 311 | 20230706 | 142100 | 5027215450 | 20950 | 20950 | 21000 | 20950 | 293 |
| 312 | 20230706 | 142000 | 5021076600 | 20950 | 20950 | 21000 | 20950 | 146 |
| 313 | 20230706 | 141900 | 5018014350 | 20950 | 21000 | 21050 | 20950 | 2159 |
| 314 | 20230706 | 141800 | 4972682950 | 21000 | 21000 | 21050 | 21000 | 533 |
| 315 | 20230706 | 141700 | 4961483250 | 21050 | 21050 | 21050 | 21000 | 269 |
| 316 | 20230706 | 141600 | 4955833700 | 21000 | 21000 | 21000 | 21000 | 701 |
| 317 | 20230706 | 141500 | 4941112700 | 21000 | 21000 | 21050 | 21000 | 273 |
| 318 | 20230706 | 141400 | 4935379200 | 21000 | 21000 | 21050 | 21000 | 324 |
| 319 | 20230706 | 141300 | 4928574450 | 21050 | 21000 | 21050 | 21000 | 535 |
| 320 | 20230706 | 141200 | 4917337750 | 21050 | 21000 | 21050 | 21000 | 15 |
| 321 | 20230706 | 141100 | 4917022250 | 21000 | 21050 | 21050 | 21000 | 543 |
| 322 | 20230706 | 141000 | 4905618750 | 21000 | 21050 | 21050 | 21000 | 586 |
| 323 | 20230706 | 140900 | 4893312250 | 21000 | 21050 | 21050 | 21000 | 122 |
| 324 | 20230706 | 140800 | 4890750000 | 21050 | 21050 | 21050 | 21000 | 129 |
| 325 | 20230706 | 140700 | 4888039900 | 21000 | 21000 | 21050 | 21000 | 322 |
| 326 | 20230706 | 140600 | 4881277350 | 21000 | 21050 | 21050 | 21000 | 466 |
| 327 | 20230706 | 140500 | 4871490850 | 21000 | 21050 | 21050 | 21000 | 914 |
| 328 | 20230706 | 140400 | 4852295800 | 21000 | 21000 | 21050 | 21000 | 434 |
| 329 | 20230706 | 140300 | 4843176250 | 21000 | 21050 | 21050 | 21000 | 129 |
| 330 | 20230706 | 140200 | 4840466750 | 21000 | 21000 | 21000 | 21000 | 74 |
| 331 | 20230706 | 140100 | 4838912750 | 21000 | 21050 | 21050 | 21000 | 533 |
| 332 | 20230706 | 140000 | 4827718700 | 21050 | 21000 | 21050 | 21000 | 220 |
| 333 | 20230706 | 135900 | 4823098200 | 21000 | 20950 | 21050 | 20950 | 762 |
| 334 | 20230706 | 135800 | 4807095850 | 21000 | 21000 | 21050 | 21000 | 870 |
| 335 | 20230706 | 135700 | 4788825350 | 21000 | 21000 | 21050 | 21000 | 134 |
| 336 | 20230706 | 135600 | 4786010850 | 21000 | 21050 | 21050 | 21000 | 360 |
| 337 | 20230706 | 135500 | 4778450300 | 21000 | 20950 | 21050 | 20950 | 528 |
| 338 | 20230706 | 135400 | 4767367400 | 21000 | 20950 | 21000 | 20950 | 1233 |
| 339 | 20230706 | 135300 | 4741485100 | 21000 | 20950 | 21000 | 20950 | 836 |
| 340 | 20230706 | 135200 | 4723952700 | 20950 | 21000 | 21000 | 20950 | 1878 |
| 341 | 20230706 | 135100 | 4684596000 | 21000 | 21050 | 21050 | 21000 | 1046 |
| 342 | 20230706 | 135000 | 4662629500 | 21000 | 21000 | 21050 | 20950 | 1698 |
| 343 | 20230706 | 134900 | 4626975700 | 21000 | 21000 | 21000 | 20950 | 406 |
| 344 | 20230706 | 134800 | 4618469450 | 20950 | 21000 | 21000 | 20950 | 197 |
| 345 | 20230706 | 134700 | 4614338350 | 21000 | 20950 | 21000 | 20950 | 1041 |
| 346 | 20230706 | 134600 | 4592481000 | 20950 | 21000 | 21050 | 20950 | 4525 |
| 347 | 20230706 | 134500 | 4497472550 | 21050 | 21050 | 21050 | 21050 | 1051 |
| 348 | 20230706 | 134400 | 4475349000 | 21050 | 21050 | 21100 | 21050 | 192 |
| 349 | 20230706 | 134300 | 4471306850 | 21050 | 21050 | 21100 | 21050 | 348 |
| 350 | 20230706 | 134200 | 4463980950 | 21050 | 21050 | 21100 | 21050 | 1047 |
| 351 | 20230706 | 134100 | 4441940050 | 21000 | 21050 | 21050 | 21000 | 444 |
| 352 | 20230706 | 134000 | 4432599400 | 21050 | 21050 | 21050 | 21000 | 540 |
| 353 | 20230706 | 133900 | 4421247100 | 21000 | 21000 | 21050 | 21000 | 112 |
| 354 | 20230706 | 133800 | 4418892550 | 21000 | 21050 | 21050 | 21000 | 916 |
| 355 | 20230706 | 133700 | 4399619000 | 21000 | 21000 | 21050 | 21000 | 443 |
| 356 | 20230706 | 133600 | 4390310600 | 21000 | 21050 | 21050 | 21000 | 2505 |
| 357 | 20230706 | 133500 | 4337581200 | 21050 | 21100 | 21100 | 21050 | 283 |
| 358 | 20230706 | 133400 | 4331623550 | 21050 | 21100 | 21100 | 21050 | 598 |
| 359 | 20230706 | 133300 | 4319028950 | 21100 | 21050 | 21100 | 21050 | 422 |
| 360 | 20230706 | 133200 | 4310124900 | 21100 | 21100 | 21100 | 21050 | 230 |
| 361 | 20230706 | 133100 | 4305272200 | 21100 | 21050 | 21100 | 21050 | 432 |
| 362 | 20230706 | 133000 | 4296167550 | 21100 | 21100 | 21100 | 21050 | 364 |
| 363 | 20230706 | 132900 | 4288487250 | 21100 | 21100 | 21100 | 21050 | 475 |
| 364 | 20230706 | 132800 | 4278465200 | 21100 | 21050 | 21100 | 21050 | 453 |
| 365 | 20230706 | 132700 | 4268923050 | 21100 | 21100 | 21100 | 21050 | 133 |
| 366 | 20230706 | 132600 | 4266122050 | 21050 | 21050 | 21050 | 21050 | 98 |
| 367 | 20230706 | 132500 | 4264059150 | 21100 | 21000 | 21100 | 21000 | 223 |
| 368 | 20230706 | 132400 | 4259375150 | 21000 | 21100 | 21100 | 21000 | 95 |
| 369 | 20230706 | 132300 | 4257378350 | 21100 | 21000 | 21100 | 21000 | 312 |
| 370 | 20230706 | 132200 | 4250825350 | 21050 | 21050 | 21050 | 21000 | 1366 |
| 371 | 20230706 | 132100 | 4222072050 | 21050 | 21100 | 21100 | 21050 | 418 |
| 372 | 20230706 | 132000 | 4213272650 | 21050 | 21050 | 21100 | 21050 | 709 |
| 373 | 20230706 | 131900 | 4198347700 | 21050 | 21050 | 21050 | 21050 | 158 |
| 374 | 20230706 | 131800 | 4195021800 | 21050 | 21050 | 21100 | 21050 | 500 |
| 375 | 20230706 | 131700 | 4184496300 | 21100 | 21050 | 21100 | 21050 | 25 |
| 376 | 20230706 | 131600 | 4183969550 | 21050 | 21050 | 21100 | 21050 | 134 |
| 377 | 20230706 | 131500 | 4181148300 | 21050 | 21000 | 21050 | 21000 | 467 |
| 378 | 20230706 | 131400 | 4171318400 | 21050 | 21100 | 21100 | 21050 | 342 |
| 379 | 20230706 | 131300 | 4164118650 | 21050 | 21050 | 21100 | 21050 | 191 |
| 380 | 20230706 | 131200 | 4160097600 | 21050 | 21100 | 21100 | 21050 | 531 |
| 381 | 20230706 | 131100 | 4148904750 | 21100 | 21050 | 21100 | 21050 | 321 |
| 382 | 20230706 | 131000 | 4142145150 | 21050 | 21000 | 21050 | 21000 | 19 |
| 383 | 20230706 | 130900 | 4141745600 | 21000 | 21000 | 21050 | 21000 | 1250 |
| 384 | 20230706 | 130800 | 4115494400 | 21000 | 21000 | 21150 | 21000 | 1260 |
| 385 | 20230706 | 130700 | 4088930750 | 21000 | 20950 | 21000 | 20900 | 1392 |
| 386 | 20230706 | 130600 | 4059723700 | 20900 | 21150 | 21150 | 20900 | 8385 |
| 387 | 20230706 | 130500 | 3883707600 | 21100 | 21150 | 21150 | 21100 | 1988 |
| 388 | 20230706 | 130400 | 3841736900 | 21150 | 21150 | 21150 | 21150 | 334 |
| 389 | 20230706 | 130300 | 3834672800 | 21150 | 21150 | 21150 | 21100 | 506 |
| 390 | 20230706 | 130200 | 3823988450 | 21150 | 21150 | 21150 | 21100 | 114 |
| 391 | 20230706 | 130100 | 3821577450 | 21150 | 21150 | 21150 | 21100 | 1670 |
| 392 | 20230706 | 130000 | 3786339200 | 21100 | 21150 | 21150 | 21100 | 903 |
| 393 | 20230706 | 125900 | 3767250750 | 21150 | 21150 | 21150 | 21150 | 0 |
| 394 | 20230706 | 125800 | 3767250750 | 21150 | 21200 | 21200 | 21150 | 3 |
| 395 | 20230706 | 125700 | 3767187250 | 21100 | 21100 | 21150 | 21100 | 394 |
| 396 | 20230706 | 125600 | 3758871400 | 21100 | 21150 | 21150 | 21100 | 161 |
| 397 | 20230706 | 125500 | 3755466400 | 21150 | 21200 | 21200 | 21100 | 196 |
| 398 | 20230706 | 125400 | 3751314550 | 21200 | 21250 | 21250 | 21150 | 2061 |
| 399 | 20230706 | 125300 | 3707671150 | 21200 | 21200 | 21250 | 21200 | 2186 |
| 400 | 20230706 | 125200 | 3661326900 | 21200 | 21200 | 21200 | 21200 | 15 |
| 401 | 20230706 | 125100 | 3661008900 | 21150 | 21100 | 21200 | 21100 | 1220 |
| 402 | 20230706 | 125000 | 3635215850 | 21150 | 21150 | 21150 | 21150 | 1 |
| 403 | 20230706 | 124900 | 3635194700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 404 | 20230706 | 124800 | 3635194700 | 21100 | 21150 | 21150 | 21100 | 313 |
| 405 | 20230706 | 124700 | 3628590300 | 21100 | 21100 | 21100 | 21100 | 200 |
| 406 | 20230706 | 124600 | 3624370300 | 21100 | 21100 | 21150 | 21100 | 1381 |
| 407 | 20230706 | 124500 | 3595231150 | 21100 | 21100 | 21150 | 21100 | 367 |
| 408 | 20230706 | 124400 | 3587485000 | 21150 | 21150 | 21200 | 21150 | 316 |
| 409 | 20230706 | 124300 | 3580801500 | 21150 | 21200 | 21200 | 21150 | 532 |
| 410 | 20230706 | 124200 | 3569549650 | 21200 | 21150 | 21200 | 21150 | 466 |
| 411 | 20230706 | 124100 | 3559693700 | 21150 | 21150 | 21150 | 21150 | 126 |
| 412 | 20230706 | 124000 | 3557028800 | 21150 | 21150 | 21200 | 21150 | 219 |
| 413 | 20230706 | 123900 | 3552396850 | 21150 | 21200 | 21200 | 21150 | 201 |
| 414 | 20230706 | 123800 | 3548145650 | 21200 | 21150 | 21200 | 21150 | 125 |
| 415 | 20230706 | 123700 | 3545501850 | 21150 | 21150 | 21150 | 21150 | 285 |
| 416 | 20230706 | 123600 | 3539474100 | 21200 | 21150 | 21200 | 21150 | 1006 |
| 417 | 20230706 | 123500 | 3518197100 | 21200 | 21200 | 21200 | 21200 | 2 |
| 418 | 20230706 | 123400 | 3518154700 | 21150 | 21200 | 21200 | 21150 | 512 |
| 419 | 20230706 | 123300 | 3507321750 | 21200 | 21200 | 21250 | 21200 | 1302 |
| 420 | 20230706 | 123200 | 3479719300 | 21250 | 21200 | 21250 | 21200 | 2395 |
| 421 | 20230706 | 123100 | 3428897300 | 21200 | 21200 | 21200 | 21200 | 52 |
| 422 | 20230706 | 123000 | 3427794900 | 21150 | 21150 | 21150 | 21150 | 200 |
| 423 | 20230706 | 122900 | 3423564900 | 21200 | 21200 | 21200 | 21200 | 2 |
| 424 | 20230706 | 122800 | 3423522500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 425 | 20230706 | 122700 | 3423522500 | 21200 | 21150 | 21200 | 21150 | 263 |
| 426 | 20230706 | 122600 | 3417959900 | 21200 | 21200 | 21200 | 21200 | 101 |
| 427 | 20230706 | 122500 | 3415818700 | 21150 | 21150 | 21200 | 21150 | 249 |
| 428 | 20230706 | 122400 | 3410552300 | 21150 | 21150 | 21200 | 21150 | 421 |
| 429 | 20230706 | 122300 | 3401639850 | 21150 | 21150 | 21150 | 21150 | 1588 |
| 430 | 20230706 | 122200 | 3368053650 | 21150 | 21150 | 21150 | 21150 | 1157 |
| 431 | 20230706 | 122100 | 3343583100 | 21250 | 21200 | 21250 | 21200 | 2740 |
| 432 | 20230706 | 122000 | 3285495000 | 21250 | 21200 | 21250 | 21200 | 29 |
| 433 | 20230706 | 121900 | 3284879900 | 21250 | 21250 | 21250 | 21250 | 1 |
| 434 | 20230706 | 121800 | 3284858650 | 21250 | 21300 | 21300 | 21250 | 1824 |
| 435 | 20230706 | 121700 | 3246098200 | 21300 | 21250 | 21300 | 21250 | 66 |
| 436 | 20230706 | 121600 | 3244693300 | 21300 | 21300 | 21300 | 21250 | 47 |
| 437 | 20230706 | 121500 | 3243692250 | 21300 | 21300 | 21300 | 21250 | 255 |
| 438 | 20230706 | 121400 | 3238270750 | 21300 | 21300 | 21300 | 21250 | 105 |
| 439 | 20230706 | 121300 | 3236034300 | 21300 | 21300 | 21300 | 21300 | 56 |
| 440 | 20230706 | 121200 | 3234841500 | 21250 | 21300 | 21300 | 21250 | 201 |
| 441 | 20230706 | 121100 | 3230570200 | 21300 | 21300 | 21300 | 21300 | 1 |
| 442 | 20230706 | 121000 | 3230548900 | 21250 | 21300 | 21300 | 21250 | 8 |
| 443 | 20230706 | 120900 | 3230378750 | 21250 | 21300 | 21300 | 21250 | 448 |
| 444 | 20230706 | 120800 | 3220858300 | 21300 | 21300 | 21300 | 21300 | 88 |
| 445 | 20230706 | 120700 | 3218983900 | 21300 | 21300 | 21300 | 21300 | 6 |
| 446 | 20230706 | 120600 | 3218856100 | 21300 | 21300 | 21300 | 21250 | 230 |
| 447 | 20230706 | 120500 | 3213967100 | 21300 | 21300 | 21300 | 21300 | 64 |
| 448 | 20230706 | 120400 | 3212603900 | 21300 | 21300 | 21300 | 21300 | 73 |
| 449 | 20230706 | 120300 | 3211049000 | 21300 | 21250 | 21300 | 21250 | 241 |
| 450 | 20230706 | 120200 | 3205925950 | 21300 | 21300 | 21300 | 21300 | 37 |
| 451 | 20230706 | 120100 | 3205137850 | 21300 | 21300 | 21300 | 21250 | 127 |
| 452 | 20230706 | 120000 | 3202433750 | 21300 | 21250 | 21300 | 21250 | 572 |
| 453 | 20230706 | 115900 | 3190276550 | 21300 | 21300 | 21300 | 21250 | 71 |
| 454 | 20230706 | 115800 | 3188766000 | 21300 | 21300 | 21300 | 21250 | 87 |
| 455 | 20230706 | 115700 | 3186915400 | 21300 | 21250 | 21300 | 21250 | 320 |
| 456 | 20230706 | 115600 | 3180114400 | 21300 | 21250 | 21300 | 21250 | 11 |
| 457 | 20230706 | 115500 | 3179880600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 458 | 20230706 | 115400 | 3179880600 | 21300 | 21250 | 21300 | 21250 | 208 |
| 459 | 20230706 | 115300 | 3175460200 | 21300 | 21300 | 21300 | 21300 | 20 |
| 460 | 20230706 | 115200 | 3175034200 | 21300 | 21300 | 21300 | 21300 | 7 |
| 461 | 20230706 | 115100 | 3174885100 | 21250 | 21250 | 21250 | 21250 | 104 |
| 462 | 20230706 | 115000 | 3172675100 | 21250 | 21300 | 21350 | 21250 | 234 |
| 463 | 20230706 | 114900 | 3167700800 | 21300 | 21300 | 21300 | 21300 | 25 |
| 464 | 20230706 | 114800 | 3167168300 | 21300 | 21300 | 21300 | 21300 | 2563 |
| 465 | 20230706 | 114700 | 3112576400 | 21300 | 21400 | 21400 | 21300 | 338 |
| 466 | 20230706 | 114600 | 3105370050 | 21400 | 21400 | 21400 | 21400 | 174 |
| 467 | 20230706 | 114500 | 3101646450 | 21400 | 21400 | 21400 | 21400 | 2 |
| 468 | 20230706 | 114400 | 3101603650 | 21300 | 21350 | 21400 | 21300 | 553 |
| 469 | 20230706 | 114300 | 3089804500 | 21350 | 21400 | 21400 | 21350 | 1937 |
| 470 | 20230706 | 114200 | 3048442200 | 21400 | 21400 | 21400 | 21400 | 165 |
| 471 | 20230706 | 114100 | 3044911200 | 21400 | 21350 | 21400 | 21350 | 2845 |
| 472 | 20230706 | 114000 | 2984124300 | 21350 | 21350 | 21350 | 21350 | 36 |
| 473 | 20230706 | 113900 | 2983355700 | 21350 | 21350 | 21350 | 21350 | 55 |
| 474 | 20230706 | 113800 | 2982181450 | 21300 | 21350 | 21350 | 21300 | 318 |
| 475 | 20230706 | 113700 | 2975405650 | 21300 | 21300 | 21350 | 21300 | 94 |
| 476 | 20230706 | 113600 | 2973403100 | 21300 | 21300 | 21300 | 21300 | 103 |
| 477 | 20230706 | 113500 | 2971209200 | 21300 | 21350 | 21350 | 21300 | 201 |
| 478 | 20230706 | 113400 | 2966927850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 479 | 20230706 | 113300 | 2966927850 | 21350 | 21300 | 21350 | 21300 | 11 |
| 480 | 20230706 | 113200 | 2966693500 | 21350 | 21300 | 21350 | 21300 | 219 |
| 481 | 20230706 | 113100 | 2962028200 | 21350 | 21350 | 21350 | 21350 | 5 |
| 482 | 20230706 | 113000 | 2961921450 | 21350 | 21350 | 21350 | 21350 | 214 |
| 483 | 20230706 | 112900 | 2957352550 | 21350 | 21350 | 21400 | 21350 | 380 |
| 484 | 20230706 | 112800 | 2949239500 | 21350 | 21350 | 21350 | 21350 | 2 |
| 485 | 20230706 | 112700 | 2949196800 | 21400 | 21400 | 21400 | 21400 | 6 |
| 486 | 20230706 | 112600 | 2949068400 | 21400 | 21400 | 21400 | 21350 | 297 |
| 487 | 20230706 | 112500 | 2942726900 | 21400 | 21400 | 21400 | 21350 | 2178 |
| 488 | 20230706 | 112400 | 2896197500 | 21400 | 21400 | 21400 | 21400 | 1 |
| 489 | 20230706 | 112300 | 2896176100 | 21450 | 21450 | 21450 | 21400 | 366 |
| 490 | 20230706 | 112200 | 2888341800 | 21450 | 21400 | 21450 | 21400 | 690 |
| 491 | 20230706 | 112100 | 2873574450 | 21400 | 21350 | 21400 | 21350 | 71 |
| 492 | 20230706 | 112000 | 2872058500 | 21350 | 21400 | 21400 | 21350 | 284 |
| 493 | 20230706 | 111900 | 2865992350 | 21400 | 21400 | 21400 | 21400 | 49 |
| 494 | 20230706 | 111800 | 2864943750 | 21400 | 21400 | 21400 | 21400 | 2 |
| 495 | 20230706 | 111700 | 2864900950 | 21400 | 21350 | 21400 | 21350 | 809 |
| 496 | 20230706 | 111600 | 2847603650 | 21400 | 21450 | 21450 | 21400 | 2686 |
| 497 | 20230706 | 111500 | 2790122750 | 21450 | 21450 | 21450 | 21450 | 23 |
| 498 | 20230706 | 111400 | 2789629400 | 21450 | 21450 | 21450 | 21400 | 308 |
| 499 | 20230706 | 111300 | 2783032800 | 21450 | 21450 | 21450 | 21450 | 62 |
| 500 | 20230706 | 111200 | 2781702900 | 21450 | 21450 | 21450 | 21450 | 55 |
| 501 | 20230706 | 111100 | 2780523150 | 21450 | 21450 | 21450 | 21400 | 989 |
| 502 | 20230706 | 111000 | 2759319650 | 21450 | 21450 | 21450 | 21450 | 280 |
| 503 | 20230706 | 110900 | 2753313650 | 21400 | 21400 | 21450 | 21400 | 21 |
| 504 | 20230706 | 110800 | 2752864200 | 21450 | 21450 | 21450 | 21400 | 255 |
| 505 | 20230706 | 110700 | 2747406950 | 21450 | 21450 | 21450 | 21450 | 2 |
| 506 | 20230706 | 110600 | 2747364050 | 21450 | 21450 | 21450 | 21400 | 72 |
| 507 | 20230706 | 110500 | 2745821150 | 21450 | 21450 | 21450 | 21450 | 228 |
| 508 | 20230706 | 110400 | 2740930550 | 21450 | 21450 | 21500 | 21450 | 287 |
| 509 | 20230706 | 110300 | 2734774300 | 21450 | 21450 | 21500 | 21450 | 1856 |
| 510 | 20230706 | 110200 | 2694905850 | 21500 | 21450 | 21500 | 21450 | 3401 |
| 511 | 20230706 | 110100 | 2621953150 | 21450 | 21400 | 21450 | 21400 | 1951 |
| 512 | 20230706 | 110000 | 2580179250 | 21450 | 21450 | 21450 | 21400 | 165 |
| 513 | 20230706 | 105900 | 2576646900 | 21450 | 21450 | 21450 | 21400 | 279 |
| 514 | 20230706 | 105800 | 2570673850 | 21450 | 21400 | 21450 | 21400 | 118 |
| 515 | 20230706 | 105700 | 2568145500 | 21450 | 21450 | 21450 | 21350 | 154 |
| 516 | 20230706 | 105600 | 2564852200 | 21350 | 21450 | 21450 | 21350 | 220 |
| 517 | 20230706 | 105500 | 2560153400 | 21450 | 21350 | 21450 | 21350 | 3 |
| 518 | 20230706 | 105400 | 2560089150 | 21400 | 21400 | 21400 | 21400 | 30 |
| 519 | 20230706 | 105300 | 2559447150 | 21350 | 21450 | 21450 | 21350 | 352 |
| 520 | 20230706 | 105200 | 2551929300 | 21450 | 21450 | 21450 | 21400 | 2041 |
| 521 | 20230706 | 105100 | 2508250000 | 21450 | 21450 | 21450 | 21450 | 71 |
| 522 | 20230706 | 105000 | 2506727050 | 21450 | 21400 | 21450 | 21400 | 928 |
| 523 | 20230706 | 104900 | 2486855450 | 21400 | 21400 | 21400 | 21350 | 358 |
| 524 | 20230706 | 104800 | 2479200250 | 21400 | 21350 | 21400 | 21350 | 35 |
| 525 | 20230706 | 104700 | 2478452000 | 21400 | 21400 | 21400 | 21350 | 447 |
| 526 | 20230706 | 104600 | 2468902750 | 21400 | 21350 | 21400 | 21350 | 495 |
| 527 | 20230706 | 104500 | 2458314300 | 21350 | 21350 | 21400 | 21350 | 370 |
| 528 | 20230706 | 104400 | 2450414300 | 21350 | 21300 | 21350 | 21300 | 444 |
| 529 | 20230706 | 104300 | 2440944900 | 21400 | 21350 | 21400 | 21350 | 759 |
| 530 | 20230706 | 104200 | 2424739500 | 21350 | 21300 | 21350 | 21300 | 592 |
| 531 | 20230706 | 104100 | 2412129450 | 21300 | 21300 | 21300 | 21300 | 675 |
| 532 | 20230706 | 104000 | 2397751950 | 21350 | 21300 | 21350 | 21300 | 36 |
| 533 | 20230706 | 103900 | 2396985100 | 21300 | 21300 | 21300 | 21300 | 121 |
| 534 | 20230706 | 103800 | 2394407800 | 21350 | 21300 | 21350 | 21300 | 772 |
| 535 | 20230706 | 103700 | 2377960600 | 21300 | 21350 | 21350 | 21300 | 727 |
| 536 | 20230706 | 103600 | 2362445200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 537 | 20230706 | 103500 | 2362445200 | 21350 | 21350 | 21400 | 21300 | 854 |
| 538 | 20230706 | 103400 | 2344221450 | 21400 | 21400 | 21400 | 21350 | 530 |
| 539 | 20230706 | 103300 | 2332904450 | 21400 | 21350 | 21400 | 21300 | 692 |
| 540 | 20230706 | 103200 | 2318147200 | 21400 | 21350 | 21450 | 21300 | 655 |
| 541 | 20230706 | 103100 | 2304165850 | 21450 | 21400 | 21450 | 21200 | 10566 |
| 542 | 20230706 | 103000 | 2078953700 | 21350 | 21350 | 21400 | 21350 | 83 |
| 543 | 20230706 | 102900 | 2077179050 | 21350 | 21450 | 21450 | 21350 | 1242 |
| 544 | 20230706 | 102800 | 2050599700 | 21450 | 21450 | 21450 | 21450 | 318 |
| 545 | 20230706 | 102700 | 2043778600 | 21450 | 21400 | 21450 | 21400 | 91 |
| 546 | 20230706 | 102600 | 2041829900 | 21400 | 21400 | 21400 | 21350 | 251 |
| 547 | 20230706 | 102500 | 2036468500 | 21400 | 21400 | 21450 | 21400 | 1375 |
| 548 | 20230706 | 102400 | 2007040650 | 21400 | 21400 | 21400 | 21400 | 209 |
| 549 | 20230706 | 102300 | 2002568050 | 21350 | 21300 | 21350 | 21300 | 394 |
| 550 | 20230706 | 102200 | 1994166150 | 21350 | 21350 | 21350 | 21350 | 16 |
| 551 | 20230706 | 102100 | 1993824550 | 21350 | 21350 | 21350 | 21350 | 730 |
| 552 | 20230706 | 102000 | 1978239050 | 21400 | 21350 | 21400 | 21350 | 504 |
| 553 | 20230706 | 101900 | 1967478200 | 21350 | 21350 | 21400 | 21350 | 188 |
| 554 | 20230706 | 101800 | 1963461650 | 21400 | 21400 | 21400 | 21400 | 65 |
| 555 | 20230706 | 101700 | 1962070650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 556 | 20230706 | 101600 | 1962070650 | 21350 | 21400 | 21400 | 21350 | 269 |
| 557 | 20230706 | 101500 | 1956324300 | 21400 | 21400 | 21400 | 21400 | 523 |
| 558 | 20230706 | 101400 | 1945132100 | 21400 | 21350 | 21400 | 21350 | 36 |
| 559 | 20230706 | 101300 | 1944362450 | 21350 | 21400 | 21400 | 21350 | 682 |
| 560 | 20230706 | 101200 | 1929800650 | 21400 | 21400 | 21400 | 21400 | 40 |
| 561 | 20230706 | 101100 | 1928944650 | 21400 | 21400 | 21400 | 21400 | 10 |
| 562 | 20230706 | 101000 | 1928730650 | 21350 | 21300 | 21400 | 21300 | 682 |
| 563 | 20230706 | 100900 | 1914166550 | 21350 | 21350 | 21350 | 21350 | 204 |
| 564 | 20230706 | 100800 | 1909811150 | 21350 | 21350 | 21350 | 21350 | 0 |
| 565 | 20230706 | 100700 | 1909811150 | 21350 | 21300 | 21350 | 21300 | 770 |
| 566 | 20230706 | 100600 | 1893410100 | 21350 | 21350 | 21350 | 21250 | 2527 |
| 567 | 20230706 | 100500 | 1839538650 | 21300 | 21300 | 21350 | 21300 | 2446 |
| 568 | 20230706 | 100400 | 1787436800 | 21300 | 21350 | 21350 | 21300 | 211 |
| 569 | 20230706 | 100300 | 1782942450 | 21350 | 21350 | 21400 | 21350 | 399 |
| 570 | 20230706 | 100200 | 1774423550 | 21350 | 21350 | 21400 | 21350 | 363 |
| 571 | 20230706 | 100100 | 1766668500 | 21350 | 21350 | 21350 | 21350 | 351 |
| 572 | 20230706 | 100000 | 1759174650 | 21350 | 21350 | 21400 | 21350 | 757 |
| 573 | 20230706 | 095900 | 1743012500 | 21350 | 21350 | 21350 | 21350 | 300 |
| 574 | 20230706 | 095800 | 1736607500 | 21350 | 21350 | 21350 | 21350 | 210 |
| 575 | 20230706 | 095700 | 1732124000 | 21350 | 21350 | 21350 | 21350 | 86 |
| 576 | 20230706 | 095600 | 1730287900 | 21400 | 21350 | 21400 | 21350 | 3 |
| 577 | 20230706 | 095500 | 1730223800 | 21350 | 21450 | 21500 | 21350 | 2277 |
| 578 | 20230706 | 095400 | 1681471900 | 21500 | 21400 | 21500 | 21400 | 1256 |
| 579 | 20230706 | 095300 | 1654527750 | 21400 | 21400 | 21450 | 21400 | 851 |
| 580 | 20230706 | 095200 | 1636315900 | 21400 | 21400 | 21400 | 21400 | 286 |
| 581 | 20230706 | 095100 | 1630195500 | 21400 | 21400 | 21400 | 21400 | 229 |
| 582 | 20230706 | 095000 | 1625294900 | 21450 | 21450 | 21450 | 21450 | 27 |
| 583 | 20230706 | 094900 | 1624715750 | 21400 | 21400 | 21400 | 21400 | 554 |
| 584 | 20230706 | 094800 | 1612860150 | 21400 | 21400 | 21400 | 21400 | 152 |
| 585 | 20230706 | 094700 | 1609607350 | 21400 | 21400 | 21400 | 21400 | 409 |
| 586 | 20230706 | 094600 | 1600854750 | 21400 | 21450 | 21450 | 21400 | 270 |
| 587 | 20230706 | 094500 | 1595076700 | 21450 | 21400 | 21450 | 21400 | 971 |
| 588 | 20230706 | 094400 | 1574295750 | 21350 | 21300 | 21350 | 21300 | 363 |
| 589 | 20230706 | 094300 | 1566551500 | 21300 | 21400 | 21400 | 21300 | 111 |
| 590 | 20230706 | 094200 | 1564178100 | 21400 | 21350 | 21450 | 21300 | 1619 |
| 591 | 20230706 | 094100 | 1529602650 | 21400 | 21400 | 21400 | 21400 | 818 |
| 592 | 20230706 | 094000 | 1512097450 | 21400 | 21400 | 21400 | 21400 | 11 |
| 593 | 20230706 | 093900 | 1511862050 | 21400 | 21450 | 21450 | 21400 | 40 |
| 594 | 20230706 | 093800 | 1511005050 | 21450 | 21400 | 21450 | 21400 | 26 |
| 595 | 20230706 | 093700 | 1510447650 | 21450 | 21450 | 21450 | 21400 | 14 |
| 596 | 20230706 | 093600 | 1510147500 | 21450 | 21450 | 21450 | 21400 | 1088 |
| 597 | 20230706 | 093500 | 1486827400 | 21400 | 21450 | 21500 | 21400 | 835 |
| 598 | 20230706 | 093400 | 1468901650 | 21500 | 21550 | 21550 | 21450 | 1534 |
| 599 | 20230706 | 093300 | 1435924800 | 21500 | 21500 | 21500 | 21500 | 344 |
| 600 | 20230706 | 093200 | 1428528800 | 21500 | 21500 | 21550 | 21500 | 113 |
| 601 | 20230706 | 093100 | 1426094000 | 21550 | 21500 | 21550 | 21500 | 102 |
| 602 | 20230706 | 093000 | 1423900950 | 21500 | 21550 | 21550 | 21500 | 2432 |
| 603 | 20230706 | 092900 | 1371568450 | 21550 | 21550 | 21650 | 21500 | 4458 |
| 604 | 20230706 | 092800 | 1275386900 | 21550 | 21550 | 21600 | 21500 | 1038 |
| 605 | 20230706 | 092700 | 1252998050 | 21550 | 21500 | 21550 | 21450 | 5573 |
| 606 | 20230706 | 092600 | 1133228400 | 21450 | 21500 | 21500 | 21450 | 379 |
| 607 | 20230706 | 092500 | 1125080350 | 21500 | 21500 | 21500 | 21450 | 2904 |
| 608 | 20230706 | 092400 | 1062646350 | 21500 | 21550 | 21600 | 21500 | 559 |
| 609 | 20230706 | 092300 | 1050593050 | 21550 | 21600 | 21600 | 21550 | 1839 |
| 610 | 20230706 | 092200 | 1010954250 | 21600 | 21600 | 21650 | 21600 | 6828 |
| 611 | 20230706 | 092100 | 863363600 | 21650 | 21450 | 21650 | 21450 | 11920 |
| 612 | 20230706 | 092000 | 606526100 | 21450 | 21400 | 21450 | 21350 | 3620 |
| 613 | 20230706 | 091900 | 528969500 | 21400 | 21350 | 21450 | 21350 | 1437 |
| 614 | 20230706 | 091800 | 498221550 | 21350 | 21350 | 21350 | 21300 | 1528 |
| 615 | 20230706 | 091700 | 465606500 | 21350 | 21350 | 21350 | 21350 | 1062 |
| 616 | 20230706 | 091600 | 442932800 | 21350 | 21300 | 21350 | 21300 | 1548 |
| 617 | 20230706 | 091500 | 409908500 | 21350 | 21200 | 21350 | 21200 | 3830 |
| 618 | 20230706 | 091400 | 328341150 | 21200 | 21150 | 21200 | 21100 | 397 |
| 619 | 20230706 | 091300 | 319929800 | 21150 | 21250 | 21250 | 21150 | 1783 |
| 620 | 20230706 | 091200 | 282050300 | 21200 | 21100 | 21250 | 21100 | 1912 |
| 621 | 20230706 | 091100 | 241494050 | 21200 | 21150 | 21200 | 21100 | 717 |
| 622 | 20230706 | 091000 | 226314400 | 21150 | 21200 | 21200 | 21150 | 299 |
| 623 | 20230706 | 090900 | 219983700 | 21250 | 21200 | 21250 | 21200 | 127 |
| 624 | 20230706 | 090800 | 217291150 | 21150 | 21200 | 21200 | 21150 | 298 |
| 625 | 20230706 | 090700 | 210988150 | 21200 | 21150 | 21200 | 21150 | 211 |
| 626 | 20230706 | 090600 | 206525000 | 21200 | 21150 | 21200 | 21150 | 323 |
| 627 | 20230706 | 090500 | 199682100 | 21150 | 21100 | 21150 | 21100 | 874 |
| 628 | 20230706 | 090400 | 181208700 | 21100 | 21050 | 21150 | 21050 | 496 |
| 629 | 20230706 | 090300 | 170749500 | 20950 | 21000 | 21100 | 20900 | 2907 |
| 630 | 20230706 | 090200 | 109871950 | 21050 | 21100 | 21100 | 21050 | 359 |
| 631 | 20230706 | 090100 | 102311750 | 21100 | 21000 | 21100 | 20950 | 2059 |
| 632 | 20230706 | 090000 | 59073500 | 21000 | 21100 | 21100 | 21000 | 2369 |