34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 192800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 4568 |
| 3 | 20230707 | 192700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20230707 | 192600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20230707 | 192500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20230707 | 192400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20230707 | 192300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20230707 | 192200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20230707 | 192100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20230707 | 192000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20230707 | 191900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20230707 | 191800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20230707 | 191700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20230707 | 191600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20230707 | 191500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20230707 | 191400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20230707 | 191300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20230707 | 191200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20230707 | 191100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20230707 | 191000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20230707 | 190900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20230707 | 190800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20230707 | 190700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20230707 | 190600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20230707 | 190500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20230707 | 190400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20230707 | 190300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20230707 | 190200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20230707 | 190100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20230707 | 190000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20230707 | 185900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20230707 | 185800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 4568 |
| 33 | 20230707 | 185700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20230707 | 185600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20230707 | 185500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20230707 | 185400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20230707 | 185300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20230707 | 185200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20230707 | 185100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20230707 | 185000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20230707 | 184900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20230707 | 184800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20230707 | 184700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20230707 | 184600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20230707 | 184500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20230707 | 184400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20230707 | 184300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20230707 | 184200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20230707 | 184100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20230707 | 184000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20230707 | 183900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20230707 | 183800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20230707 | 183700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20230707 | 183600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20230707 | 183500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20230707 | 183400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20230707 | 183300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20230707 | 183200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20230707 | 183100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20230707 | 183000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20230707 | 182900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20230707 | 182800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 4568 |
| 63 | 20230707 | 182700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20230707 | 182600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20230707 | 182500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20230707 | 182400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20230707 | 182300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20230707 | 182200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20230707 | 182100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20230707 | 182000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20230707 | 181900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20230707 | 181800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20230707 | 181700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20230707 | 181600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20230707 | 181500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20230707 | 181400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20230707 | 181300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20230707 | 181200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20230707 | 181100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20230707 | 181000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20230707 | 180900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20230707 | 180800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20230707 | 180700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20230707 | 180600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20230707 | 180500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20230707 | 180400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20230707 | 180300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20230707 | 180200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20230707 | 180100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20230707 | 180000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20230707 | 175900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20230707 | 175800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 4568 |
| 93 | 20230707 | 175700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20230707 | 175600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20230707 | 175500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20230707 | 175400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20230707 | 175300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20230707 | 175200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20230707 | 175100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20230707 | 175000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20230707 | 174900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20230707 | 174800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20230707 | 174700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20230707 | 174600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20230707 | 174500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20230707 | 174400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20230707 | 174300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20230707 | 174200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20230707 | 174100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20230707 | 174000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20230707 | 173900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20230707 | 173800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20230707 | 173700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20230707 | 173600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20230707 | 173500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20230707 | 173400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20230707 | 173300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20230707 | 173200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20230707 | 173100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20230707 | 173000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20230707 | 172900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20230707 | 172800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 4568 |
| 123 | 20230707 | 172700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20230707 | 172600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20230707 | 172500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20230707 | 172400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20230707 | 172300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20230707 | 172200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20230707 | 172100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20230707 | 172000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20230707 | 171900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20230707 | 171800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20230707 | 171700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20230707 | 171600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20230707 | 171500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20230707 | 171400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20230707 | 171300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20230707 | 171200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20230707 | 171100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20230707 | 171000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20230707 | 170900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20230707 | 170800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20230707 | 170700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20230707 | 170600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20230707 | 170500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20230707 | 170400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20230707 | 170300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20230707 | 170200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20230707 | 170100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20230707 | 170000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20230707 | 165900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20230707 | 165800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 4568 |
| 153 | 20230707 | 165700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20230707 | 165600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20230707 | 165500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20230707 | 165400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20230707 | 165300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20230707 | 165200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20230707 | 165100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20230707 | 165000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20230707 | 164900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20230707 | 164800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20230707 | 164700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20230707 | 164600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20230707 | 164500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20230707 | 164400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20230707 | 164300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20230707 | 164200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20230707 | 164100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20230707 | 164000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20230707 | 163900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20230707 | 163800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20230707 | 163700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20230707 | 163600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20230707 | 163500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20230707 | 163400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20230707 | 163300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20230707 | 163200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20230707 | 163100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20230707 | 163000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20230707 | 162900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20230707 | 162800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 4568 |
| 183 | 20230707 | 162700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20230707 | 162600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20230707 | 162500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20230707 | 162400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20230707 | 162300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20230707 | 162200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20230707 | 162100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20230707 | 162000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20230707 | 161900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20230707 | 161800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20230707 | 161700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20230707 | 161600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20230707 | 161500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20230707 | 161400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20230707 | 161300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20230707 | 161200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20230707 | 161100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20230707 | 161000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20230707 | 160900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20230707 | 160800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20230707 | 160700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20230707 | 160600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20230707 | 160500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20230707 | 160400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20230707 | 160300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20230707 | 160200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20230707 | 160100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20230707 | 160000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20230707 | 155900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 212 | 20230707 | 155800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 4568 |
| 213 | 20230707 | 155700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 214 | 20230707 | 155600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20230707 | 155500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20230707 | 155400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20230707 | 155300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20230707 | 155200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20230707 | 155100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 220 | 20230707 | 155000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20230707 | 154900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 222 | 20230707 | 154800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 223 | 20230707 | 154700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 224 | 20230707 | 154600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 225 | 20230707 | 154500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 226 | 20230707 | 154400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 227 | 20230707 | 154300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 228 | 20230707 | 154200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 229 | 20230707 | 154100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 230 | 20230707 | 154000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 231 | 20230707 | 153900 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 232 | 20230707 | 153800 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 233 | 20230707 | 153700 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 234 | 20230707 | 153600 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 235 | 20230707 | 153500 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 236 | 20230707 | 153400 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 237 | 20230707 | 153300 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 238 | 20230707 | 153200 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 239 | 20230707 | 153100 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 240 | 20230707 | 153000 | 7042252700 | 21100 | 21100 | 21100 | 21100 | 4568 |
| 241 | 20230707 | 152900 | 6945867900 | 21150 | 21150 | 21150 | 21150 | 0 |
| 242 | 20230707 | 152800 | 6945867900 | 21150 | 21150 | 21150 | 21150 | 0 |
| 243 | 20230707 | 152700 | 6945867900 | 21150 | 21150 | 21150 | 21150 | 0 |
| 244 | 20230707 | 152600 | 6945867900 | 21150 | 21150 | 21150 | 21150 | 0 |
| 245 | 20230707 | 152500 | 6945867900 | 21150 | 21150 | 21150 | 21150 | 0 |
| 246 | 20230707 | 152400 | 6945867900 | 21150 | 21150 | 21150 | 21150 | 0 |
| 247 | 20230707 | 152300 | 6945867900 | 21150 | 21150 | 21150 | 21150 | 0 |
| 248 | 20230707 | 152200 | 6945867900 | 21150 | 21150 | 21150 | 21150 | 0 |
| 249 | 20230707 | 152100 | 6945867900 | 21150 | 21150 | 21150 | 21150 | 0 |
| 250 | 20230707 | 152000 | 6945867900 | 21150 | 21150 | 21150 | 21150 | 0 |
| 251 | 20230707 | 151900 | 6945867900 | 21150 | 21100 | 21150 | 21050 | 1186 |
| 252 | 20230707 | 151800 | 6920793050 | 21100 | 21150 | 21150 | 21050 | 701 |
| 253 | 20230707 | 151700 | 6905998550 | 21150 | 21100 | 21150 | 21100 | 1929 |
| 254 | 20230707 | 151600 | 6865279800 | 21100 | 21100 | 21150 | 21100 | 533 |
| 255 | 20230707 | 151500 | 6854028650 | 21100 | 21100 | 21100 | 21050 | 771 |
| 256 | 20230707 | 151400 | 6837770850 | 21100 | 21050 | 21100 | 21050 | 1082 |
| 257 | 20230707 | 151300 | 6814942450 | 21100 | 21050 | 21100 | 21050 | 750 |
| 258 | 20230707 | 151200 | 6799139450 | 21050 | 21000 | 21050 | 21000 | 742 |
| 259 | 20230707 | 151100 | 6783522100 | 21000 | 21050 | 21050 | 21000 | 590 |
| 260 | 20230707 | 151000 | 6771117800 | 21050 | 21000 | 21050 | 21000 | 322 |
| 261 | 20230707 | 150900 | 6764343250 | 21050 | 21050 | 21100 | 21050 | 1190 |
| 262 | 20230707 | 150800 | 6739277100 | 21050 | 21050 | 21100 | 21000 | 612 |
| 263 | 20230707 | 150700 | 6726394650 | 21000 | 21100 | 21100 | 21000 | 1492 |
| 264 | 20230707 | 150600 | 6694978100 | 21100 | 21000 | 21100 | 21000 | 692 |
| 265 | 20230707 | 150500 | 6680411100 | 21050 | 21000 | 21050 | 21000 | 939 |
| 266 | 20230707 | 150400 | 6660657800 | 21050 | 21050 | 21050 | 21000 | 320 |
| 267 | 20230707 | 150300 | 6653923200 | 21050 | 21050 | 21050 | 21000 | 528 |
| 268 | 20230707 | 150200 | 6642810300 | 21050 | 21000 | 21050 | 20950 | 1085 |
| 269 | 20230707 | 150100 | 6620024750 | 21000 | 21000 | 21000 | 20950 | 316 |
| 270 | 20230707 | 150000 | 6613392250 | 21000 | 20950 | 21000 | 20950 | 903 |
| 271 | 20230707 | 145900 | 6594458900 | 21000 | 21000 | 21000 | 20950 | 348 |
| 272 | 20230707 | 145800 | 6587152300 | 20950 | 21000 | 21000 | 20950 | 266 |
| 273 | 20230707 | 145700 | 6581574250 | 21000 | 21000 | 21050 | 20950 | 434 |
| 274 | 20230707 | 145600 | 6572461350 | 21000 | 21000 | 21000 | 20950 | 466 |
| 275 | 20230707 | 145500 | 6562689650 | 21000 | 21000 | 21000 | 20950 | 350 |
| 276 | 20230707 | 145400 | 6555341100 | 21000 | 21000 | 21000 | 20950 | 1229 |
| 277 | 20230707 | 145300 | 6529577400 | 20950 | 21000 | 21000 | 20950 | 619 |
| 278 | 20230707 | 145200 | 6516595300 | 21000 | 21000 | 21000 | 20950 | 506 |
| 279 | 20230707 | 145100 | 6505970800 | 21000 | 20950 | 21000 | 20950 | 144 |
| 280 | 20230707 | 145000 | 6502953050 | 21000 | 21000 | 21000 | 20950 | 666 |
| 281 | 20230707 | 144900 | 6488971350 | 21000 | 20950 | 21000 | 20950 | 564 |
| 282 | 20230707 | 144800 | 6477144500 | 21000 | 21000 | 21000 | 20950 | 254 |
| 283 | 20230707 | 144700 | 6471816300 | 21000 | 20950 | 21000 | 20950 | 482 |
| 284 | 20230707 | 144600 | 6461696850 | 20950 | 20950 | 21050 | 20950 | 372 |
| 285 | 20230707 | 144500 | 6453891950 | 21000 | 21000 | 21050 | 20950 | 528 |
| 286 | 20230707 | 144400 | 6442801850 | 21050 | 21000 | 21050 | 21000 | 949 |
| 287 | 20230707 | 144300 | 6422829950 | 21000 | 21050 | 21050 | 21000 | 793 |
| 288 | 20230707 | 144200 | 6406147000 | 21050 | 21050 | 21100 | 21050 | 3009 |
| 289 | 20230707 | 144100 | 6342807300 | 21000 | 21050 | 21050 | 21000 | 506 |
| 290 | 20230707 | 144000 | 6332161500 | 21000 | 21000 | 21050 | 21000 | 272 |
| 291 | 20230707 | 143900 | 6326448300 | 21000 | 21000 | 21050 | 20950 | 424 |
| 292 | 20230707 | 143800 | 6317555650 | 21000 | 21050 | 21050 | 20950 | 457 |
| 293 | 20230707 | 143700 | 6307956800 | 21000 | 21050 | 21050 | 21000 | 1649 |
| 294 | 20230707 | 143600 | 6273315100 | 21050 | 21050 | 21100 | 21050 | 1132 |
| 295 | 20230707 | 143500 | 6249478850 | 21100 | 21050 | 21100 | 21050 | 271 |
| 296 | 20230707 | 143400 | 6243762150 | 21050 | 21050 | 21100 | 21050 | 251 |
| 297 | 20230707 | 143300 | 6238471150 | 21050 | 21050 | 21150 | 21050 | 1342 |
| 298 | 20230707 | 143200 | 6210218650 | 21050 | 21100 | 21150 | 21050 | 1083 |
| 299 | 20230707 | 143100 | 6187362350 | 21100 | 21100 | 21100 | 21050 | 912 |
| 300 | 20230707 | 143000 | 6168123800 | 21150 | 21100 | 21150 | 21050 | 1448 |
| 301 | 20230707 | 142900 | 6137525750 | 21100 | 21100 | 21100 | 21050 | 595 |
| 302 | 20230707 | 142800 | 6124986200 | 21100 | 21050 | 21100 | 21050 | 179 |
| 303 | 20230707 | 142700 | 6121214450 | 21050 | 21100 | 21150 | 21050 | 1580 |
| 304 | 20230707 | 142600 | 6087876200 | 21100 | 21050 | 21100 | 21050 | 2566 |
| 305 | 20230707 | 142500 | 6033767450 | 21100 | 21100 | 21100 | 21050 | 706 |
| 306 | 20230707 | 142400 | 6018872300 | 21100 | 21050 | 21100 | 21050 | 374 |
| 307 | 20230707 | 142300 | 6010990750 | 21050 | 21100 | 21100 | 21050 | 982 |
| 308 | 20230707 | 142200 | 5990303000 | 21050 | 21100 | 21100 | 21050 | 455 |
| 309 | 20230707 | 142100 | 5980718300 | 21100 | 21100 | 21100 | 21050 | 728 |
| 310 | 20230707 | 142000 | 5965393000 | 21100 | 21100 | 21100 | 21100 | 248 |
| 311 | 20230707 | 141900 | 5960160200 | 21100 | 21100 | 21100 | 21050 | 542 |
| 312 | 20230707 | 141800 | 5948737100 | 21100 | 21050 | 21100 | 21050 | 314 |
| 313 | 20230707 | 141700 | 5942117900 | 21050 | 21100 | 21100 | 21000 | 866 |
| 314 | 20230707 | 141600 | 5923919750 | 21050 | 21050 | 21050 | 21000 | 1089 |
| 315 | 20230707 | 141500 | 5901000550 | 21000 | 21100 | 21100 | 21000 | 1063 |
| 316 | 20230707 | 141400 | 5878626900 | 21100 | 21100 | 21100 | 21050 | 302 |
| 317 | 20230707 | 141300 | 5872259000 | 21100 | 21100 | 21100 | 21050 | 289 |
| 318 | 20230707 | 141200 | 5866162100 | 21100 | 21050 | 21100 | 21050 | 823 |
| 319 | 20230707 | 141100 | 5848831800 | 21050 | 21050 | 21050 | 21000 | 674 |
| 320 | 20230707 | 141000 | 5834658350 | 21050 | 21050 | 21050 | 21050 | 267 |
| 321 | 20230707 | 140900 | 5829038000 | 21050 | 21000 | 21050 | 21000 | 531 |
| 322 | 20230707 | 140800 | 5817876650 | 21000 | 21050 | 21050 | 21000 | 899 |
| 323 | 20230707 | 140700 | 5798962750 | 21000 | 21000 | 21050 | 20950 | 789 |
| 324 | 20230707 | 140600 | 5782383100 | 21000 | 21000 | 21050 | 21000 | 767 |
| 325 | 20230707 | 140500 | 5766272150 | 21050 | 21050 | 21100 | 21000 | 2291 |
| 326 | 20230707 | 140400 | 5718125400 | 21050 | 21050 | 21050 | 21000 | 284 |
| 327 | 20230707 | 140300 | 5712151450 | 21050 | 21050 | 21050 | 21000 | 215 |
| 328 | 20230707 | 140200 | 5707630600 | 21050 | 21050 | 21050 | 21000 | 433 |
| 329 | 20230707 | 140100 | 5698520950 | 21050 | 21050 | 21100 | 21050 | 746 |
| 330 | 20230707 | 140000 | 5682807800 | 21050 | 21100 | 21100 | 21050 | 346 |
| 331 | 20230707 | 135900 | 5675513100 | 21100 | 21100 | 21100 | 21050 | 467 |
| 332 | 20230707 | 135800 | 5665668800 | 21050 | 21050 | 21100 | 21050 | 570 |
| 333 | 20230707 | 135700 | 5653655350 | 21050 | 21100 | 21100 | 21050 | 1349 |
| 334 | 20230707 | 135600 | 5625251800 | 21100 | 21100 | 21100 | 21050 | 311 |
| 335 | 20230707 | 135500 | 5618689800 | 21100 | 21050 | 21100 | 21050 | 476 |
| 336 | 20230707 | 135400 | 5608659950 | 21050 | 21100 | 21100 | 21050 | 273 |
| 337 | 20230707 | 135300 | 5602908150 | 21150 | 21100 | 21150 | 21100 | 765 |
| 338 | 20230707 | 135200 | 5586763000 | 21100 | 21100 | 21150 | 21100 | 1265 |
| 339 | 20230707 | 135100 | 5560061000 | 21150 | 21100 | 21150 | 21100 | 1429 |
| 340 | 20230707 | 135000 | 5529901750 | 21050 | 21100 | 21100 | 21050 | 350 |
| 341 | 20230707 | 134900 | 5522521150 | 21100 | 21050 | 21100 | 21050 | 717 |
| 342 | 20230707 | 134800 | 5507396750 | 21100 | 21100 | 21100 | 21050 | 840 |
| 343 | 20230707 | 134700 | 5489699550 | 21100 | 21100 | 21100 | 21050 | 395 |
| 344 | 20230707 | 134600 | 5481372850 | 21100 | 21050 | 21100 | 21050 | 312 |
| 345 | 20230707 | 134500 | 5474790150 | 21100 | 21050 | 21100 | 21050 | 483 |
| 346 | 20230707 | 134400 | 5464614100 | 21100 | 21100 | 21100 | 21050 | 619 |
| 347 | 20230707 | 134300 | 5451572050 | 21050 | 21000 | 21050 | 21000 | 2423 |
| 348 | 20230707 | 134200 | 5400568500 | 21050 | 21000 | 21050 | 21000 | 511 |
| 349 | 20230707 | 134100 | 5389818850 | 21000 | 21050 | 21050 | 21000 | 375 |
| 350 | 20230707 | 134000 | 5381937300 | 21000 | 20950 | 21050 | 20950 | 323 |
| 351 | 20230707 | 133900 | 5375153900 | 21000 | 21000 | 21000 | 21000 | 444 |
| 352 | 20230707 | 133800 | 5365829900 | 21000 | 21000 | 21050 | 20950 | 555 |
| 353 | 20230707 | 133700 | 5354175400 | 21000 | 21000 | 21050 | 21000 | 434 |
| 354 | 20230707 | 133600 | 5345049650 | 21000 | 21000 | 21050 | 21000 | 204 |
| 355 | 20230707 | 133500 | 5340758700 | 21000 | 21050 | 21050 | 20950 | 797 |
| 356 | 20230707 | 133400 | 5324003050 | 21100 | 21050 | 21100 | 21050 | 723 |
| 357 | 20230707 | 133300 | 5308757650 | 21050 | 21050 | 21100 | 21000 | 786 |
| 358 | 20230707 | 133200 | 5292211300 | 21050 | 21050 | 21050 | 21000 | 210 |
| 359 | 20230707 | 133100 | 5287795100 | 21050 | 21050 | 21050 | 21000 | 524 |
| 360 | 20230707 | 133000 | 5276773800 | 21050 | 21050 | 21050 | 21000 | 341 |
| 361 | 20230707 | 132900 | 5269601500 | 21050 | 21000 | 21050 | 21000 | 328 |
| 362 | 20230707 | 132800 | 5262697250 | 21000 | 21050 | 21050 | 21000 | 832 |
| 363 | 20230707 | 132700 | 5245190000 | 21050 | 21050 | 21050 | 21000 | 459 |
| 364 | 20230707 | 132600 | 5235533650 | 21050 | 21050 | 21050 | 21000 | 623 |
| 365 | 20230707 | 132500 | 5222436300 | 21050 | 21000 | 21050 | 20950 | 225 |
| 366 | 20230707 | 132400 | 5217711750 | 21000 | 21000 | 21050 | 20950 | 1012 |
| 367 | 20230707 | 132300 | 5196450700 | 21000 | 21050 | 21050 | 20950 | 483 |
| 368 | 20230707 | 132200 | 5186309650 | 21050 | 21000 | 21050 | 21000 | 383 |
| 369 | 20230707 | 132100 | 5178251800 | 21050 | 21050 | 21050 | 21000 | 727 |
| 370 | 20230707 | 132000 | 5162958000 | 21050 | 21050 | 21050 | 21000 | 2224 |
| 371 | 20230707 | 131900 | 5116147200 | 21000 | 21050 | 21050 | 21000 | 245 |
| 372 | 20230707 | 131800 | 5110993350 | 21050 | 20950 | 21050 | 20950 | 1549 |
| 373 | 20230707 | 131700 | 5078477350 | 21000 | 20950 | 21000 | 20950 | 435 |
| 374 | 20230707 | 131600 | 5069348650 | 21000 | 21000 | 21000 | 21000 | 447 |
| 375 | 20230707 | 131500 | 5059961650 | 21000 | 20950 | 21000 | 20950 | 484 |
| 376 | 20230707 | 131400 | 5049803300 | 21000 | 21000 | 21000 | 20950 | 971 |
| 377 | 20230707 | 131300 | 5029448950 | 20950 | 20950 | 20950 | 20900 | 344 |
| 378 | 20230707 | 131200 | 5022246400 | 20950 | 20900 | 20950 | 20900 | 298 |
| 379 | 20230707 | 131100 | 5016007600 | 20950 | 20950 | 20950 | 20900 | 974 |
| 380 | 20230707 | 131000 | 4995621000 | 20950 | 20900 | 20950 | 20900 | 185 |
| 381 | 20230707 | 130900 | 4991749500 | 20950 | 20950 | 20950 | 20900 | 386 |
| 382 | 20230707 | 130800 | 4983663050 | 20950 | 20900 | 20950 | 20900 | 390 |
| 383 | 20230707 | 130700 | 4975498300 | 20900 | 20900 | 20950 | 20900 | 360 |
| 384 | 20230707 | 130600 | 4967972350 | 20950 | 20900 | 20950 | 20900 | 330 |
| 385 | 20230707 | 130500 | 4961064650 | 20950 | 20900 | 20950 | 20900 | 437 |
| 386 | 20230707 | 130400 | 4951915600 | 20900 | 20900 | 20950 | 20900 | 493 |
| 387 | 20230707 | 130300 | 4941602150 | 20900 | 20950 | 21000 | 20900 | 837 |
| 388 | 20230707 | 130200 | 4924089300 | 20950 | 20950 | 21000 | 20950 | 677 |
| 389 | 20230707 | 130100 | 4909880900 | 20950 | 20950 | 21000 | 20950 | 693 |
| 390 | 20230707 | 130000 | 4895358450 | 20950 | 20950 | 21000 | 20950 | 418 |
| 391 | 20230707 | 125900 | 4886597450 | 20950 | 20900 | 20950 | 20900 | 559 |
| 392 | 20230707 | 125800 | 4874887600 | 20900 | 20800 | 20900 | 20800 | 4920 |
| 393 | 20230707 | 125700 | 4772484100 | 20850 | 20900 | 20950 | 20850 | 2258 |
| 394 | 20230707 | 125600 | 4725361450 | 20900 | 20900 | 20950 | 20900 | 841 |
| 395 | 20230707 | 125500 | 4707763200 | 20900 | 20900 | 20950 | 20900 | 265 |
| 396 | 20230707 | 125400 | 4702217000 | 20900 | 20950 | 20950 | 20900 | 350 |
| 397 | 20230707 | 125300 | 4694899850 | 20950 | 20900 | 20950 | 20900 | 974 |
| 398 | 20230707 | 125200 | 4674503400 | 20900 | 20900 | 20900 | 20900 | 27 |
| 399 | 20230707 | 125100 | 4673939100 | 20950 | 20900 | 20950 | 20900 | 631 |
| 400 | 20230707 | 125000 | 4660749200 | 20900 | 20900 | 20900 | 20850 | 863 |
| 401 | 20230707 | 124900 | 4642725500 | 20900 | 20900 | 20900 | 20850 | 64 |
| 402 | 20230707 | 124800 | 4641388550 | 20900 | 20850 | 20950 | 20850 | 381 |
| 403 | 20230707 | 124700 | 4633426000 | 20900 | 20900 | 20950 | 20850 | 365 |
| 404 | 20230707 | 124600 | 4625789000 | 20900 | 20900 | 20900 | 20850 | 407 |
| 405 | 20230707 | 124500 | 4617287000 | 20900 | 20900 | 20900 | 20900 | 205 |
| 406 | 20230707 | 124400 | 4613002500 | 20900 | 20900 | 20950 | 20900 | 320 |
| 407 | 20230707 | 124300 | 4606309700 | 20900 | 20900 | 20950 | 20850 | 590 |
| 408 | 20230707 | 124200 | 4593974550 | 20900 | 20900 | 20900 | 20900 | 89 |
| 409 | 20230707 | 124100 | 4592114450 | 20900 | 20900 | 20950 | 20850 | 259 |
| 410 | 20230707 | 124000 | 4586699750 | 20950 | 20850 | 20950 | 20850 | 2498 |
| 411 | 20230707 | 123900 | 4534608000 | 20850 | 20900 | 20950 | 20800 | 1712 |
| 412 | 20230707 | 123800 | 4498865600 | 20900 | 20900 | 20950 | 20900 | 227 |
| 413 | 20230707 | 123700 | 4494115950 | 20900 | 20900 | 20950 | 20900 | 689 |
| 414 | 20230707 | 123600 | 4479692000 | 20900 | 20900 | 20950 | 20900 | 190 |
| 415 | 20230707 | 123500 | 4475716800 | 20900 | 20950 | 20950 | 20900 | 243 |
| 416 | 20230707 | 123400 | 4470631850 | 20950 | 20950 | 20950 | 20900 | 796 |
| 417 | 20230707 | 123300 | 4453960550 | 20900 | 20950 | 20950 | 20900 | 363 |
| 418 | 20230707 | 123200 | 4446368150 | 20950 | 20950 | 20950 | 20900 | 249 |
| 419 | 20230707 | 123100 | 4441151650 | 20950 | 20900 | 20950 | 20900 | 658 |
| 420 | 20230707 | 123000 | 4427371600 | 20950 | 20950 | 20950 | 20900 | 345 |
| 421 | 20230707 | 122900 | 4420152100 | 20950 | 20900 | 20950 | 20900 | 2440 |
| 422 | 20230707 | 122800 | 4369151200 | 20900 | 20900 | 20900 | 20850 | 610 |
| 423 | 20230707 | 122700 | 4356406450 | 20900 | 20850 | 20900 | 20850 | 217 |
| 424 | 20230707 | 122600 | 4351880050 | 20900 | 20900 | 20900 | 20850 | 266 |
| 425 | 20230707 | 122500 | 4346324950 | 20900 | 20900 | 20900 | 20900 | 462 |
| 426 | 20230707 | 122400 | 4336669150 | 20850 | 20900 | 20900 | 20850 | 110 |
| 427 | 20230707 | 122300 | 4334375400 | 20900 | 20850 | 20900 | 20850 | 491 |
| 428 | 20230707 | 122200 | 4324128500 | 20850 | 20850 | 20900 | 20850 | 278 |
| 429 | 20230707 | 122100 | 4318319700 | 20850 | 20850 | 20900 | 20850 | 460 |
| 430 | 20230707 | 122000 | 4308713150 | 20850 | 20850 | 20900 | 20850 | 388 |
| 431 | 20230707 | 121900 | 4300621400 | 20900 | 20900 | 20900 | 20850 | 818 |
| 432 | 20230707 | 121800 | 4283529450 | 20900 | 20900 | 20900 | 20850 | 615 |
| 433 | 20230707 | 121700 | 4270692000 | 20900 | 20850 | 20900 | 20850 | 677 |
| 434 | 20230707 | 121600 | 4256566600 | 20850 | 20950 | 20950 | 20850 | 1934 |
| 435 | 20230707 | 121500 | 4216174100 | 20950 | 20950 | 20950 | 20950 | 360 |
| 436 | 20230707 | 121400 | 4208632100 | 20950 | 21000 | 21000 | 20900 | 467 |
| 437 | 20230707 | 121300 | 4198850900 | 20950 | 21000 | 21000 | 20950 | 171 |
| 438 | 20230707 | 121200 | 4195264200 | 21000 | 21000 | 21050 | 21000 | 1183 |
| 439 | 20230707 | 121100 | 4170407850 | 21000 | 20950 | 21000 | 20950 | 189 |
| 440 | 20230707 | 121000 | 4166445550 | 20950 | 20950 | 21000 | 20950 | 311 |
| 441 | 20230707 | 120900 | 4159927950 | 20950 | 20950 | 21000 | 20950 | 960 |
| 442 | 20230707 | 120800 | 4139792500 | 20950 | 20900 | 20950 | 20900 | 416 |
| 443 | 20230707 | 120700 | 4131077400 | 20900 | 20850 | 20900 | 20850 | 293 |
| 444 | 20230707 | 120600 | 4124954400 | 20900 | 20900 | 20900 | 20850 | 1048 |
| 445 | 20230707 | 120500 | 4103063700 | 20900 | 20900 | 20900 | 20850 | 201 |
| 446 | 20230707 | 120400 | 4098863350 | 20850 | 20900 | 20900 | 20850 | 106 |
| 447 | 20230707 | 120300 | 4096652700 | 20850 | 20800 | 20900 | 20800 | 3539 |
| 448 | 20230707 | 120200 | 4022952750 | 20750 | 20800 | 20800 | 20750 | 224 |
| 449 | 20230707 | 120100 | 4018302800 | 20800 | 20750 | 20800 | 20750 | 206 |
| 450 | 20230707 | 120000 | 4014022300 | 20800 | 20700 | 20850 | 20700 | 2719 |
| 451 | 20230707 | 115900 | 3957469600 | 20750 | 20800 | 20800 | 20700 | 719 |
| 452 | 20230707 | 115800 | 3942525500 | 20800 | 20750 | 20800 | 20700 | 306 |
| 453 | 20230707 | 115700 | 3936178100 | 20750 | 20800 | 20850 | 20750 | 292 |
| 454 | 20230707 | 115600 | 3930098600 | 20800 | 20750 | 20800 | 20700 | 561 |
| 455 | 20230707 | 115500 | 3918459550 | 20750 | 20800 | 20800 | 20700 | 415 |
| 456 | 20230707 | 115400 | 3909847450 | 20800 | 20800 | 20850 | 20750 | 440 |
| 457 | 20230707 | 115300 | 3900691600 | 20800 | 20700 | 20850 | 20700 | 477 |
| 458 | 20230707 | 115200 | 3890796200 | 20700 | 20700 | 20750 | 20650 | 351 |
| 459 | 20230707 | 115100 | 3883533300 | 20700 | 20700 | 20800 | 20700 | 315 |
| 460 | 20230707 | 115000 | 3877002500 | 20750 | 20750 | 20750 | 20700 | 435 |
| 461 | 20230707 | 114900 | 3867982350 | 20700 | 20750 | 20800 | 20700 | 396 |
| 462 | 20230707 | 114800 | 3859766750 | 20800 | 20800 | 20850 | 20750 | 409 |
| 463 | 20230707 | 114700 | 3851255150 | 20800 | 20750 | 20800 | 20700 | 503 |
| 464 | 20230707 | 114600 | 3840808950 | 20700 | 20750 | 20800 | 20700 | 883 |
| 465 | 20230707 | 114500 | 3822513600 | 20750 | 20800 | 20850 | 20750 | 385 |
| 466 | 20230707 | 114400 | 3814505850 | 20850 | 20800 | 20850 | 20800 | 694 |
| 467 | 20230707 | 114300 | 3800045850 | 20800 | 20800 | 20900 | 20800 | 927 |
| 468 | 20230707 | 114200 | 3780743950 | 20750 | 20800 | 20800 | 20750 | 1144 |
| 469 | 20230707 | 114100 | 3756963500 | 20850 | 20800 | 20850 | 20800 | 988 |
| 470 | 20230707 | 114000 | 3736370600 | 20850 | 20800 | 20850 | 20800 | 409 |
| 471 | 20230707 | 113900 | 3727858350 | 20800 | 20800 | 20900 | 20800 | 1900 |
| 472 | 20230707 | 113800 | 3688248200 | 20850 | 20750 | 20850 | 20750 | 1026 |
| 473 | 20230707 | 113700 | 3666906400 | 20800 | 20800 | 20800 | 20700 | 298 |
| 474 | 20230707 | 113600 | 3660723000 | 20750 | 20700 | 20750 | 20700 | 967 |
| 475 | 20230707 | 113500 | 3640674600 | 20700 | 20750 | 20750 | 20650 | 493 |
| 476 | 20230707 | 113400 | 3630457550 | 20700 | 20700 | 20700 | 20650 | 563 |
| 477 | 20230707 | 113300 | 3618809400 | 20700 | 20700 | 20700 | 20650 | 222 |
| 478 | 20230707 | 113200 | 3614223100 | 20700 | 20650 | 20700 | 20650 | 865 |
| 479 | 20230707 | 113100 | 3596344700 | 20700 | 20600 | 20700 | 20600 | 495 |
| 480 | 20230707 | 113000 | 3586118550 | 20650 | 20650 | 20650 | 20600 | 444 |
| 481 | 20230707 | 112900 | 3576961700 | 20650 | 20650 | 20700 | 20600 | 706 |
| 482 | 20230707 | 112800 | 3562386700 | 20650 | 20600 | 20700 | 20600 | 911 |
| 483 | 20230707 | 112700 | 3543572800 | 20600 | 20600 | 20650 | 20550 | 1763 |
| 484 | 20230707 | 112600 | 3507265800 | 20600 | 20600 | 20650 | 20600 | 306 |
| 485 | 20230707 | 112500 | 3500952350 | 20600 | 20650 | 20650 | 20600 | 1653 |
| 486 | 20230707 | 112400 | 3466881800 | 20600 | 20600 | 20650 | 20600 | 473 |
| 487 | 20230707 | 112300 | 3457136200 | 20600 | 20650 | 20650 | 20600 | 555 |
| 488 | 20230707 | 112200 | 3445683500 | 20600 | 20650 | 20650 | 20600 | 763 |
| 489 | 20230707 | 112100 | 3429948750 | 20600 | 20650 | 20650 | 20600 | 167 |
| 490 | 20230707 | 112000 | 3426505000 | 20650 | 20600 | 20650 | 20600 | 1137 |
| 491 | 20230707 | 111900 | 3403074950 | 20600 | 20500 | 20600 | 20500 | 407 |
| 492 | 20230707 | 111800 | 3394714850 | 20500 | 20550 | 20600 | 20500 | 886 |
| 493 | 20230707 | 111700 | 3376502200 | 20550 | 20450 | 20600 | 20450 | 1946 |
| 494 | 20230707 | 111600 | 3336594950 | 20450 | 20400 | 20500 | 20400 | 901 |
| 495 | 20230707 | 111500 | 3318174350 | 20400 | 20400 | 20450 | 20400 | 411 |
| 496 | 20230707 | 111400 | 3309785800 | 20450 | 20450 | 20500 | 20400 | 308 |
| 497 | 20230707 | 111300 | 3303480300 | 20450 | 20450 | 20500 | 20400 | 356 |
| 498 | 20230707 | 111200 | 3296204400 | 20500 | 20450 | 20500 | 20400 | 868 |
| 499 | 20230707 | 111100 | 3278469850 | 20500 | 20450 | 20500 | 20400 | 423 |
| 500 | 20230707 | 111000 | 3269827250 | 20450 | 20450 | 20500 | 20400 | 1370 |
| 501 | 20230707 | 110900 | 3241815400 | 20450 | 20450 | 20450 | 20400 | 392 |
| 502 | 20230707 | 110800 | 3233807750 | 20400 | 20400 | 20400 | 20350 | 482 |
| 503 | 20230707 | 110700 | 3223975200 | 20400 | 20400 | 20450 | 20400 | 768 |
| 504 | 20230707 | 110600 | 3208290200 | 20450 | 20400 | 20450 | 20400 | 412 |
| 505 | 20230707 | 110500 | 3199875350 | 20450 | 20450 | 20450 | 20400 | 502 |
| 506 | 20230707 | 110400 | 3189626750 | 20450 | 20450 | 20450 | 20400 | 451 |
| 507 | 20230707 | 110300 | 3180414150 | 20400 | 20500 | 20500 | 20400 | 541 |
| 508 | 20230707 | 110200 | 3169356950 | 20450 | 20350 | 20500 | 20350 | 1014 |
| 509 | 20230707 | 110100 | 3148646800 | 20400 | 20450 | 20500 | 20350 | 3546 |
| 510 | 20230707 | 110000 | 3076292500 | 20450 | 20350 | 20450 | 20350 | 706 |
| 511 | 20230707 | 105900 | 3061869300 | 20350 | 20400 | 20450 | 20350 | 638 |
| 512 | 20230707 | 105800 | 3048850950 | 20450 | 20500 | 20500 | 20400 | 1596 |
| 513 | 20230707 | 105700 | 3016208200 | 20500 | 20400 | 20500 | 20400 | 2015 |
| 514 | 20230707 | 105600 | 2974995500 | 20400 | 20250 | 20450 | 20250 | 3043 |
| 515 | 20230707 | 105500 | 2913020200 | 20250 | 20300 | 20350 | 20250 | 2914 |
| 516 | 20230707 | 105400 | 2853902500 | 20350 | 20350 | 20350 | 20300 | 1662 |
| 517 | 20230707 | 105300 | 2820144550 | 20350 | 20250 | 20400 | 20250 | 2239 |
| 518 | 20230707 | 105200 | 2774704450 | 20250 | 20300 | 20350 | 20250 | 650 |
| 519 | 20230707 | 105100 | 2761497750 | 20300 | 20300 | 20350 | 20300 | 570 |
| 520 | 20230707 | 105000 | 2749918900 | 20350 | 20300 | 20400 | 20300 | 452 |
| 521 | 20230707 | 104900 | 2740736550 | 20300 | 20300 | 20400 | 20300 | 683 |
| 522 | 20230707 | 104800 | 2726827300 | 20300 | 20300 | 20350 | 20300 | 447 |
| 523 | 20230707 | 104700 | 2717750200 | 20300 | 20300 | 20350 | 20250 | 3023 |
| 524 | 20230707 | 104600 | 2656346000 | 20300 | 20350 | 20350 | 20300 | 1675 |
| 525 | 20230707 | 104500 | 2622334100 | 20300 | 20350 | 20350 | 20300 | 4299 |
| 526 | 20230707 | 104400 | 2535054500 | 20350 | 20300 | 20350 | 20300 | 618 |
| 527 | 20230707 | 104300 | 2522488250 | 20350 | 20350 | 20400 | 20300 | 1875 |
| 528 | 20230707 | 104200 | 2484371100 | 20400 | 20400 | 20400 | 20350 | 842 |
| 529 | 20230707 | 104100 | 2467217450 | 20400 | 20400 | 20400 | 20350 | 597 |
| 530 | 20230707 | 104000 | 2455059850 | 20350 | 20400 | 20400 | 20350 | 4146 |
| 531 | 20230707 | 103900 | 2370673200 | 20400 | 20400 | 20450 | 20400 | 1237 |
| 532 | 20230707 | 103800 | 2345425550 | 20450 | 20450 | 20500 | 20400 | 5764 |
| 533 | 20230707 | 103700 | 2227799200 | 20450 | 20450 | 20500 | 20450 | 234 |
| 534 | 20230707 | 103600 | 2223008650 | 20450 | 20500 | 20500 | 20450 | 2624 |
| 535 | 20230707 | 103500 | 2169329750 | 20450 | 20450 | 20550 | 20450 | 568 |
| 536 | 20230707 | 103400 | 2157695750 | 20450 | 20450 | 20500 | 20450 | 264 |
| 537 | 20230707 | 103300 | 2152289250 | 20500 | 20450 | 20500 | 20450 | 692 |
| 538 | 20230707 | 103200 | 2138121300 | 20500 | 20550 | 20550 | 20500 | 297 |
| 539 | 20230707 | 103100 | 2132030200 | 20500 | 20450 | 20550 | 20450 | 859 |
| 540 | 20230707 | 103000 | 2114426300 | 20450 | 20550 | 20550 | 20450 | 397 |
| 541 | 20230707 | 102900 | 2106289650 | 20500 | 20500 | 20550 | 20450 | 208 |
| 542 | 20230707 | 102800 | 2102026650 | 20500 | 20500 | 20500 | 20450 | 2255 |
| 543 | 20230707 | 102700 | 2055814250 | 20500 | 20550 | 20550 | 20500 | 408 |
| 544 | 20230707 | 102600 | 2047436100 | 20500 | 20500 | 20550 | 20450 | 382 |
| 545 | 20230707 | 102500 | 2039606350 | 20500 | 20500 | 20550 | 20500 | 482 |
| 546 | 20230707 | 102400 | 2029710800 | 20500 | 20550 | 20600 | 20500 | 513 |
| 547 | 20230707 | 102300 | 2019170900 | 20550 | 20600 | 20650 | 20500 | 620 |
| 548 | 20230707 | 102200 | 2006428100 | 20600 | 20600 | 20600 | 20500 | 4445 |
| 549 | 20230707 | 102100 | 1915208550 | 20600 | 20600 | 20650 | 20550 | 482 |
| 550 | 20230707 | 102000 | 1905289700 | 20600 | 20550 | 20650 | 20550 | 211 |
| 551 | 20230707 | 101900 | 1900945700 | 20550 | 20600 | 20650 | 20550 | 535 |
| 552 | 20230707 | 101800 | 1889919600 | 20650 | 20650 | 20650 | 20600 | 366 |
| 553 | 20230707 | 101700 | 1882365400 | 20600 | 20650 | 20650 | 20550 | 254 |
| 554 | 20230707 | 101600 | 1877129450 | 20650 | 20650 | 20700 | 20600 | 844 |
| 555 | 20230707 | 101500 | 1859701250 | 20650 | 20650 | 20650 | 20600 | 737 |
| 556 | 20230707 | 101400 | 1844501350 | 20650 | 20600 | 20650 | 20600 | 1987 |
| 557 | 20230707 | 101300 | 1803534650 | 20550 | 20600 | 20650 | 20550 | 534 |
| 558 | 20230707 | 101200 | 1792545600 | 20550 | 20550 | 20600 | 20550 | 301 |
| 559 | 20230707 | 101100 | 1786353500 | 20600 | 20550 | 20600 | 20550 | 837 |
| 560 | 20230707 | 101000 | 1769134750 | 20600 | 20600 | 20600 | 20550 | 192 |
| 561 | 20230707 | 100900 | 1765179800 | 20600 | 20550 | 20600 | 20500 | 405 |
| 562 | 20230707 | 100800 | 1756853400 | 20500 | 20450 | 20550 | 20450 | 657 |
| 563 | 20230707 | 100700 | 1743384050 | 20450 | 20500 | 20500 | 20450 | 561 |
| 564 | 20230707 | 100600 | 1731897650 | 20500 | 20400 | 20500 | 20400 | 1148 |
| 565 | 20230707 | 100500 | 1708432950 | 20450 | 20450 | 20450 | 20400 | 209 |
| 566 | 20230707 | 100400 | 1704163250 | 20400 | 20450 | 20450 | 20400 | 397 |
| 567 | 20230707 | 100300 | 1696064100 | 20400 | 20400 | 20450 | 20400 | 120 |
| 568 | 20230707 | 100200 | 1693615900 | 20450 | 20400 | 20450 | 20400 | 346 |
| 569 | 20230707 | 100100 | 1686552850 | 20450 | 20450 | 20550 | 20400 | 926 |
| 570 | 20230707 | 100000 | 1667589550 | 20400 | 20400 | 20450 | 20400 | 956 |
| 571 | 20230707 | 095900 | 1648073100 | 20400 | 20400 | 20450 | 20400 | 1850 |
| 572 | 20230707 | 095800 | 1610330850 | 20400 | 20450 | 20450 | 20400 | 1691 |
| 573 | 20230707 | 095700 | 1575770300 | 20450 | 20450 | 20500 | 20450 | 1733 |
| 574 | 20230707 | 095600 | 1540328250 | 20500 | 20500 | 20500 | 20450 | 238 |
| 575 | 20230707 | 095500 | 1535453550 | 20550 | 20500 | 20550 | 20500 | 230 |
| 576 | 20230707 | 095400 | 1530738150 | 20500 | 20500 | 20550 | 20500 | 356 |
| 577 | 20230707 | 095300 | 1523439950 | 20500 | 20500 | 20550 | 20450 | 201 |
| 578 | 20230707 | 095200 | 1519321550 | 20450 | 20500 | 20500 | 20450 | 737 |
| 579 | 20230707 | 095100 | 1504227300 | 20500 | 20550 | 20550 | 20500 | 1049 |
| 580 | 20230707 | 095000 | 1482722400 | 20500 | 20550 | 20600 | 20500 | 630 |
| 581 | 20230707 | 094900 | 1469801850 | 20550 | 20500 | 20600 | 20500 | 208 |
| 582 | 20230707 | 094800 | 1465528250 | 20500 | 20550 | 20550 | 20500 | 424 |
| 583 | 20230707 | 094700 | 1456819450 | 20550 | 20600 | 20600 | 20550 | 408 |
| 584 | 20230707 | 094600 | 1448431900 | 20600 | 20600 | 20650 | 20550 | 241 |
| 585 | 20230707 | 094500 | 1443472300 | 20600 | 20550 | 20650 | 20550 | 2246 |
| 586 | 20230707 | 094400 | 1397208150 | 20600 | 20600 | 20600 | 20550 | 731 |
| 587 | 20230707 | 094300 | 1382166400 | 20550 | 20600 | 20600 | 20550 | 306 |
| 588 | 20230707 | 094200 | 1375870800 | 20600 | 20600 | 20600 | 20550 | 146 |
| 589 | 20230707 | 094100 | 1372870050 | 20600 | 20550 | 20600 | 20550 | 270 |
| 590 | 20230707 | 094000 | 1367320300 | 20550 | 20600 | 20650 | 20550 | 87 |
| 591 | 20230707 | 093900 | 1365530300 | 20600 | 20600 | 20650 | 20600 | 275 |
| 592 | 20230707 | 093800 | 1359864550 | 20600 | 20600 | 20650 | 20600 | 1349 |
| 593 | 20230707 | 093700 | 1332074150 | 20650 | 20500 | 20650 | 20500 | 4256 |
| 594 | 20230707 | 093600 | 1244642750 | 20500 | 20500 | 20500 | 20450 | 420 |
| 595 | 20230707 | 093500 | 1236040400 | 20500 | 20550 | 20550 | 20450 | 42 |
| 596 | 20230707 | 093400 | 1235180050 | 20450 | 20500 | 20550 | 20450 | 5345 |
| 597 | 20230707 | 093300 | 1125732350 | 20500 | 20550 | 20550 | 20500 | 558 |
| 598 | 20230707 | 093200 | 1114281150 | 20550 | 20550 | 20600 | 20550 | 2521 |
| 599 | 20230707 | 093100 | 1062474450 | 20550 | 20600 | 20650 | 20550 | 1777 |
| 600 | 20230707 | 093000 | 1025906050 | 20650 | 20600 | 20650 | 20550 | 885 |
| 601 | 20230707 | 092900 | 1007682900 | 20650 | 20650 | 20650 | 20550 | 505 |
| 602 | 20230707 | 092800 | 997284700 | 20650 | 20600 | 20650 | 20600 | 403 |
| 603 | 20230707 | 092700 | 988981750 | 20650 | 20550 | 20650 | 20550 | 757 |
| 604 | 20230707 | 092600 | 973403650 | 20550 | 20550 | 20600 | 20550 | 299 |
| 605 | 20230707 | 092500 | 967254250 | 20550 | 20500 | 20600 | 20450 | 850 |
| 606 | 20230707 | 092400 | 949800700 | 20500 | 20450 | 20550 | 20400 | 7736 |
| 607 | 20230707 | 092300 | 791760500 | 20450 | 20450 | 20500 | 20450 | 1773 |
| 608 | 20230707 | 092200 | 755501800 | 20500 | 20450 | 20500 | 20450 | 969 |
| 609 | 20230707 | 092100 | 735681000 | 20500 | 20500 | 20500 | 20450 | 1081 |
| 610 | 20230707 | 092000 | 713541450 | 20500 | 20550 | 20600 | 20500 | 2591 |
| 611 | 20230707 | 091900 | 660378700 | 20600 | 20600 | 20600 | 20550 | 582 |
| 612 | 20230707 | 091800 | 648402800 | 20500 | 20600 | 20600 | 20500 | 2622 |
| 613 | 20230707 | 091700 | 594587650 | 20600 | 20550 | 20600 | 20550 | 1747 |
| 614 | 20230707 | 091600 | 558666650 | 20550 | 20500 | 20600 | 20500 | 883 |
| 615 | 20230707 | 091500 | 540517950 | 20550 | 20600 | 20600 | 20500 | 3029 |
| 616 | 20230707 | 091400 | 478282650 | 20600 | 20700 | 20700 | 20600 | 3693 |
| 617 | 20230707 | 091300 | 402075850 | 20700 | 20700 | 20700 | 20700 | 805 |
| 618 | 20230707 | 091200 | 385412350 | 20700 | 20700 | 20750 | 20700 | 1654 |
| 619 | 20230707 | 091100 | 351174000 | 20700 | 20750 | 20750 | 20700 | 784 |
| 620 | 20230707 | 091000 | 334909850 | 20800 | 20850 | 20850 | 20800 | 1586 |
| 621 | 20230707 | 090900 | 301916850 | 20850 | 20850 | 20900 | 20850 | 671 |
| 622 | 20230707 | 090800 | 287920650 | 20900 | 20950 | 20950 | 20850 | 1818 |
| 623 | 20230707 | 090700 | 249937750 | 20900 | 20850 | 20900 | 20850 | 1536 |
| 624 | 20230707 | 090600 | 217894200 | 20850 | 20800 | 20900 | 20800 | 579 |
| 625 | 20230707 | 090500 | 205800850 | 20900 | 20750 | 20900 | 20700 | 2454 |
| 626 | 20230707 | 090400 | 154752000 | 20700 | 20700 | 20750 | 20700 | 796 |
| 627 | 20230707 | 090300 | 138253100 | 20750 | 20750 | 20750 | 20750 | 410 |
| 628 | 20230707 | 090200 | 129745600 | 20750 | 20900 | 20900 | 20750 | 1677 |
| 629 | 20230707 | 090100 | 94828450 | 20900 | 20850 | 20900 | 20850 | 1200 |
| 630 | 20230707 | 090000 | 69776050 | 20800 | 20750 | 20850 | 20650 | 3294 |