30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 183000 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 5077 |
| 3 | 20230703 | 182900 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20230703 | 182800 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20230703 | 182700 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20230703 | 182600 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20230703 | 182500 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20230703 | 182400 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20230703 | 182300 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20230703 | 182200 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20230703 | 182100 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20230703 | 182000 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20230703 | 181900 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20230703 | 181800 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20230703 | 181700 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20230703 | 181600 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20230703 | 181500 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20230703 | 181400 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20230703 | 181300 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20230703 | 181200 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20230703 | 181100 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20230703 | 181000 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20230703 | 180900 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20230703 | 180800 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20230703 | 180700 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20230703 | 180600 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20230703 | 180500 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20230703 | 180400 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20230703 | 180300 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20230703 | 180200 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20230703 | 180100 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20230703 | 180000 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 5077 |
| 33 | 20230703 | 175900 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20230703 | 175800 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20230703 | 175700 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20230703 | 175600 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20230703 | 175500 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20230703 | 175400 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20230703 | 175300 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20230703 | 175200 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20230703 | 175100 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20230703 | 175000 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20230703 | 174900 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20230703 | 174800 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20230703 | 174700 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20230703 | 174600 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20230703 | 174500 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20230703 | 174400 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20230703 | 174300 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20230703 | 174200 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20230703 | 174100 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20230703 | 174000 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20230703 | 173900 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20230703 | 173800 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20230703 | 173700 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20230703 | 173600 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20230703 | 173500 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20230703 | 173400 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20230703 | 173300 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20230703 | 173200 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20230703 | 173100 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20230703 | 173000 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 5077 |
| 63 | 20230703 | 172900 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20230703 | 172800 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20230703 | 172700 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20230703 | 172600 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20230703 | 172500 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20230703 | 172400 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20230703 | 172300 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20230703 | 172200 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20230703 | 172100 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20230703 | 172000 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20230703 | 171900 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20230703 | 171800 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20230703 | 171700 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20230703 | 171600 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20230703 | 171500 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20230703 | 171400 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20230703 | 171300 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20230703 | 171200 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20230703 | 171100 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20230703 | 171000 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20230703 | 170900 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20230703 | 170800 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20230703 | 170700 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20230703 | 170600 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20230703 | 170500 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20230703 | 170400 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20230703 | 170300 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20230703 | 170200 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20230703 | 170100 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20230703 | 170000 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 5077 |
| 93 | 20230703 | 165900 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20230703 | 165800 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20230703 | 165700 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20230703 | 165600 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20230703 | 165500 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20230703 | 165400 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20230703 | 165300 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20230703 | 165200 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20230703 | 165100 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20230703 | 165000 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20230703 | 164900 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20230703 | 164800 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20230703 | 164700 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20230703 | 164600 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20230703 | 164500 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20230703 | 164400 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20230703 | 164300 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20230703 | 164200 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20230703 | 164100 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20230703 | 164000 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20230703 | 163900 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20230703 | 163800 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20230703 | 163700 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20230703 | 163600 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20230703 | 163500 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20230703 | 163400 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20230703 | 163300 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20230703 | 163200 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20230703 | 163100 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20230703 | 163000 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 5077 |
| 123 | 20230703 | 162900 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20230703 | 162800 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20230703 | 162700 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20230703 | 162600 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20230703 | 162500 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20230703 | 162400 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20230703 | 162300 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20230703 | 162200 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20230703 | 162100 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20230703 | 162000 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20230703 | 161900 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20230703 | 161800 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20230703 | 161700 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20230703 | 161600 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20230703 | 161500 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20230703 | 161400 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20230703 | 161300 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20230703 | 161200 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20230703 | 161100 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20230703 | 161000 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20230703 | 160900 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20230703 | 160800 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20230703 | 160700 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20230703 | 160600 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20230703 | 160500 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20230703 | 160400 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20230703 | 160300 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20230703 | 160200 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20230703 | 160100 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20230703 | 160000 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 5077 |
| 153 | 20230703 | 155900 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20230703 | 155800 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20230703 | 155700 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20230703 | 155600 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20230703 | 155500 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20230703 | 155400 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20230703 | 155300 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20230703 | 155200 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20230703 | 155100 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20230703 | 155000 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20230703 | 154900 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20230703 | 154800 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20230703 | 154700 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20230703 | 154600 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20230703 | 154500 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20230703 | 154400 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20230703 | 154300 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20230703 | 154200 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20230703 | 154100 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20230703 | 154000 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20230703 | 153900 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20230703 | 153800 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20230703 | 153700 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20230703 | 153600 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20230703 | 153500 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20230703 | 153400 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20230703 | 153300 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20230703 | 153200 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20230703 | 153100 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20230703 | 153000 | 4100626000 | 22050 | 22050 | 22050 | 22050 | 10154 |
| 183 | 20230703 | 152900 | 3988678150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20230703 | 152800 | 3988678150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20230703 | 152700 | 3988678150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20230703 | 152600 | 3988678150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20230703 | 152500 | 3988678150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20230703 | 152400 | 3988678150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20230703 | 152300 | 3988678150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20230703 | 152200 | 3988678150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20230703 | 152100 | 3988678150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20230703 | 152000 | 3988678150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20230703 | 151900 | 3988678150 | 22050 | 22050 | 22050 | 22000 | 857 |
| 194 | 20230703 | 151800 | 3969781350 | 22050 | 22050 | 22050 | 22000 | 1007 |
| 195 | 20230703 | 151700 | 3947577650 | 22000 | 22000 | 22050 | 21950 | 748 |
| 196 | 20230703 | 151600 | 3931098200 | 22000 | 22000 | 22050 | 21950 | 1195 |
| 197 | 20230703 | 151500 | 3904782900 | 22000 | 21950 | 22050 | 21950 | 395 |
| 198 | 20230703 | 151400 | 3896091350 | 21950 | 22000 | 22050 | 21950 | 1285 |
| 199 | 20230703 | 151300 | 3867811000 | 22000 | 22000 | 22050 | 22000 | 431 |
| 200 | 20230703 | 151200 | 3858314850 | 22000 | 22000 | 22050 | 21950 | 430 |
| 201 | 20230703 | 151100 | 3848849600 | 22000 | 21950 | 22050 | 21950 | 329 |
| 202 | 20230703 | 151000 | 3841607450 | 21950 | 22000 | 22050 | 21950 | 299 |
| 203 | 20230703 | 150900 | 3835027800 | 22000 | 21950 | 22050 | 21950 | 1402 |
| 204 | 20230703 | 150800 | 3804182000 | 21950 | 21950 | 22000 | 21950 | 219 |
| 205 | 20230703 | 150700 | 3799369600 | 21950 | 21950 | 22000 | 21950 | 321 |
| 206 | 20230703 | 150600 | 3792313550 | 22000 | 21950 | 22000 | 21950 | 617 |
| 207 | 20230703 | 150500 | 3778750600 | 21950 | 21950 | 22000 | 21950 | 243 |
| 208 | 20230703 | 150400 | 3773411850 | 21950 | 21950 | 22000 | 21950 | 291 |
| 209 | 20230703 | 150300 | 3767022550 | 21950 | 22000 | 22000 | 21950 | 237 |
| 210 | 20230703 | 150200 | 3761814250 | 22000 | 21900 | 22000 | 21900 | 291 |
| 211 | 20230703 | 150100 | 3755418100 | 21900 | 22000 | 22000 | 21900 | 2214 |
| 212 | 20230703 | 150000 | 3706804550 | 21950 | 21950 | 22000 | 21950 | 370 |
| 213 | 20230703 | 145900 | 3698670000 | 21950 | 21950 | 22000 | 21950 | 256 |
| 214 | 20230703 | 145800 | 3693043550 | 21950 | 21950 | 22000 | 21950 | 359 |
| 215 | 20230703 | 145700 | 3685157000 | 21950 | 21950 | 22000 | 21950 | 356 |
| 216 | 20230703 | 145600 | 3677335400 | 22000 | 21950 | 22000 | 21950 | 595 |
| 217 | 20230703 | 145500 | 3664258800 | 21950 | 21950 | 22000 | 21950 | 232 |
| 218 | 20230703 | 145400 | 3659159350 | 21950 | 21950 | 22000 | 21950 | 258 |
| 219 | 20230703 | 145300 | 3653489400 | 22000 | 21950 | 22000 | 21950 | 299 |
| 220 | 20230703 | 145200 | 3646916350 | 21950 | 21950 | 22000 | 21950 | 437 |
| 221 | 20230703 | 145100 | 3637319550 | 21950 | 21950 | 22000 | 21950 | 210 |
| 222 | 20230703 | 145000 | 3632706250 | 21950 | 21950 | 22000 | 21950 | 290 |
| 223 | 20230703 | 144900 | 3626334500 | 21950 | 21950 | 22000 | 21950 | 295 |
| 224 | 20230703 | 144800 | 3619849750 | 21950 | 21950 | 22000 | 21950 | 263 |
| 225 | 20230703 | 144700 | 3614072800 | 21950 | 21950 | 22000 | 21950 | 258 |
| 226 | 20230703 | 144600 | 3608401700 | 21950 | 21950 | 22000 | 21950 | 372 |
| 227 | 20230703 | 144500 | 3600230600 | 22000 | 21950 | 22000 | 21950 | 255 |
| 228 | 20230703 | 144400 | 3594625850 | 21950 | 21950 | 22000 | 21950 | 454 |
| 229 | 20230703 | 144300 | 3584655250 | 21950 | 21950 | 22000 | 21950 | 229 |
| 230 | 20230703 | 144200 | 3579619700 | 22000 | 21950 | 22000 | 21950 | 354 |
| 231 | 20230703 | 144100 | 3571840800 | 21950 | 21950 | 22000 | 21950 | 264 |
| 232 | 20230703 | 144000 | 3566037950 | 21950 | 22000 | 22000 | 21950 | 241 |
| 233 | 20230703 | 143900 | 3560738800 | 22000 | 21950 | 22000 | 21950 | 431 |
| 234 | 20230703 | 143800 | 3551269900 | 21950 | 21950 | 22000 | 21950 | 296 |
| 235 | 20230703 | 143700 | 3544763200 | 21950 | 21950 | 22000 | 21950 | 194 |
| 236 | 20230703 | 143600 | 3540497750 | 21950 | 21950 | 22000 | 21950 | 192 |
| 237 | 20230703 | 143500 | 3536276350 | 21950 | 21950 | 22000 | 21950 | 470 |
| 238 | 20230703 | 143400 | 3525949850 | 21950 | 21950 | 22000 | 21950 | 201 |
| 239 | 20230703 | 143300 | 3521532050 | 22000 | 21950 | 22000 | 21950 | 230 |
| 240 | 20230703 | 143200 | 3516473200 | 21950 | 21950 | 22000 | 21950 | 162 |
| 241 | 20230703 | 143100 | 3512912600 | 22000 | 21950 | 22000 | 21950 | 194 |
| 242 | 20230703 | 143000 | 3508647850 | 21950 | 21950 | 22000 | 21950 | 247 |
| 243 | 20230703 | 142900 | 3503218950 | 21950 | 21950 | 22000 | 21950 | 179 |
| 244 | 20230703 | 142800 | 3499282200 | 21950 | 21950 | 22000 | 21950 | 167 |
| 245 | 20230703 | 142700 | 3495610250 | 21950 | 21900 | 22000 | 21900 | 96 |
| 246 | 20230703 | 142600 | 3493500700 | 21900 | 21950 | 21950 | 21900 | 346 |
| 247 | 20230703 | 142500 | 3485911300 | 21900 | 21900 | 21950 | 21900 | 147 |
| 248 | 20230703 | 142400 | 3482685550 | 21900 | 21950 | 22000 | 21900 | 1146 |
| 249 | 20230703 | 142300 | 3457523000 | 21950 | 21950 | 22000 | 21900 | 347 |
| 250 | 20230703 | 142200 | 3449904700 | 21950 | 21900 | 21950 | 21900 | 266 |
| 251 | 20230703 | 142100 | 3444069950 | 22000 | 21900 | 22000 | 21900 | 379 |
| 252 | 20230703 | 142000 | 3435760700 | 21950 | 21900 | 22000 | 21900 | 422 |
| 253 | 20230703 | 141900 | 3426500350 | 21900 | 21950 | 22000 | 21900 | 526 |
| 254 | 20230703 | 141800 | 3414953700 | 21950 | 21900 | 21950 | 21900 | 425 |
| 255 | 20230703 | 141700 | 3405626700 | 21900 | 21900 | 21950 | 21900 | 723 |
| 256 | 20230703 | 141600 | 3389758550 | 21950 | 21900 | 21950 | 21900 | 188 |
| 257 | 20230703 | 141500 | 3385635900 | 21950 | 21900 | 22000 | 21900 | 329 |
| 258 | 20230703 | 141400 | 3378413100 | 22000 | 21900 | 22000 | 21900 | 259 |
| 259 | 20230703 | 141300 | 3372724850 | 21950 | 21950 | 21950 | 21900 | 308 |
| 260 | 20230703 | 141200 | 3365969050 | 21950 | 21950 | 22000 | 21900 | 214 |
| 261 | 20230703 | 141100 | 3361274050 | 22000 | 21900 | 22000 | 21900 | 688 |
| 262 | 20230703 | 141000 | 3346168850 | 21950 | 22000 | 22000 | 21900 | 227 |
| 263 | 20230703 | 140900 | 3341180300 | 22000 | 21950 | 22000 | 21950 | 651 |
| 264 | 20230703 | 140800 | 3326881650 | 21950 | 21950 | 22000 | 21950 | 190 |
| 265 | 20230703 | 140700 | 3322706050 | 21950 | 21950 | 22000 | 21950 | 1117 |
| 266 | 20230703 | 140600 | 3298138750 | 22000 | 21950 | 22000 | 21950 | 221 |
| 267 | 20230703 | 140500 | 3293280650 | 22000 | 21950 | 22000 | 21950 | 166 |
| 268 | 20230703 | 140400 | 3289628950 | 22000 | 22000 | 22000 | 21950 | 207 |
| 269 | 20230703 | 140300 | 3285078000 | 21950 | 22000 | 22000 | 21950 | 89 |
| 270 | 20230703 | 140200 | 3283120150 | 22000 | 21950 | 22000 | 21900 | 109 |
| 271 | 20230703 | 140100 | 3280724450 | 21950 | 22000 | 22000 | 21950 | 630 |
| 272 | 20230703 | 140000 | 3266869050 | 21950 | 21950 | 22000 | 21950 | 276 |
| 273 | 20230703 | 135900 | 3260806850 | 21950 | 21950 | 22000 | 21950 | 6 |
| 274 | 20230703 | 135800 | 3260675050 | 21950 | 21950 | 22000 | 21950 | 80 |
| 275 | 20230703 | 135700 | 3258918150 | 21950 | 21950 | 22000 | 21900 | 48 |
| 276 | 20230703 | 135600 | 3257864550 | 21950 | 21950 | 22000 | 21900 | 194 |
| 277 | 20230703 | 135500 | 3253613950 | 21950 | 21950 | 22000 | 21900 | 2331 |
| 278 | 20230703 | 135400 | 3202446500 | 21950 | 21950 | 22000 | 21950 | 95 |
| 279 | 20230703 | 135300 | 3200356750 | 21950 | 21900 | 22000 | 21900 | 1940 |
| 280 | 20230703 | 135200 | 3157774150 | 21950 | 21900 | 21950 | 21900 | 34 |
| 281 | 20230703 | 135100 | 3157028050 | 21950 | 21900 | 21950 | 21900 | 49 |
| 282 | 20230703 | 135000 | 3155954000 | 21900 | 21950 | 21950 | 21900 | 171 |
| 283 | 20230703 | 134900 | 3152206350 | 21900 | 21900 | 21950 | 21900 | 22 |
| 284 | 20230703 | 134800 | 3151724050 | 21900 | 21900 | 21950 | 21900 | 162 |
| 285 | 20230703 | 134700 | 3148170200 | 21950 | 21950 | 21950 | 21900 | 227 |
| 286 | 20230703 | 134600 | 3143188750 | 21900 | 21950 | 21950 | 21900 | 82 |
| 287 | 20230703 | 134500 | 3141392900 | 21900 | 21900 | 21900 | 21900 | 32 |
| 288 | 20230703 | 134400 | 3140692100 | 21900 | 21900 | 21950 | 21900 | 170 |
| 289 | 20230703 | 134300 | 3136964600 | 21900 | 21900 | 21950 | 21900 | 132 |
| 290 | 20230703 | 134200 | 3134071800 | 21950 | 21900 | 21950 | 21900 | 97 |
| 291 | 20230703 | 134100 | 3131947450 | 21950 | 21900 | 21950 | 21850 | 408 |
| 292 | 20230703 | 134000 | 3123014900 | 21900 | 21900 | 21950 | 21900 | 129 |
| 293 | 20230703 | 133900 | 3120189600 | 21900 | 21850 | 21900 | 21850 | 126 |
| 294 | 20230703 | 133800 | 3117430350 | 21900 | 21850 | 21900 | 21850 | 85 |
| 295 | 20230703 | 133700 | 3115570800 | 21850 | 21900 | 21950 | 21850 | 674 |
| 296 | 20230703 | 133600 | 3100812550 | 21850 | 21900 | 21900 | 21850 | 5211 |
| 297 | 20230703 | 133500 | 2986692700 | 21950 | 21950 | 21950 | 21900 | 233 |
| 298 | 20230703 | 133400 | 2981578400 | 21900 | 21950 | 21950 | 21900 | 109 |
| 299 | 20230703 | 133300 | 2979191200 | 21900 | 21900 | 21900 | 21900 | 10 |
| 300 | 20230703 | 133200 | 2978972200 | 21950 | 21950 | 21950 | 21900 | 263 |
| 301 | 20230703 | 133100 | 2973201350 | 21900 | 21950 | 21950 | 21900 | 1954 |
| 302 | 20230703 | 133000 | 2930313550 | 21950 | 22000 | 22000 | 21950 | 1994 |
| 303 | 20230703 | 132900 | 2886535750 | 22000 | 22000 | 22000 | 21950 | 283 |
| 304 | 20230703 | 132800 | 2880309950 | 22000 | 22000 | 22000 | 21950 | 147 |
| 305 | 20230703 | 132700 | 2877080850 | 22000 | 22000 | 22000 | 21950 | 198 |
| 306 | 20230703 | 132600 | 2872724950 | 22000 | 22000 | 22000 | 21950 | 517 |
| 307 | 20230703 | 132500 | 2861354600 | 22000 | 21950 | 22000 | 21950 | 194 |
| 308 | 20230703 | 132400 | 2857087700 | 22000 | 21950 | 22000 | 21950 | 127 |
| 309 | 20230703 | 132300 | 2854294350 | 22000 | 21950 | 22000 | 21950 | 213 |
| 310 | 20230703 | 132200 | 2849609350 | 21950 | 21950 | 22000 | 21950 | 136 |
| 311 | 20230703 | 132100 | 2846619600 | 22000 | 22000 | 22000 | 21950 | 111 |
| 312 | 20230703 | 132000 | 2844179200 | 22000 | 21950 | 22000 | 21950 | 266 |
| 313 | 20230703 | 131900 | 2838333150 | 21950 | 21950 | 22000 | 21950 | 48 |
| 314 | 20230703 | 131800 | 2837277350 | 21950 | 21950 | 22000 | 21950 | 147 |
| 315 | 20230703 | 131700 | 2834043450 | 22000 | 21950 | 22000 | 21950 | 135 |
| 316 | 20230703 | 131600 | 2831074550 | 21950 | 21950 | 22000 | 21950 | 197 |
| 317 | 20230703 | 131500 | 2826746000 | 21950 | 21950 | 22000 | 21950 | 93 |
| 318 | 20230703 | 131400 | 2824701200 | 21950 | 22000 | 22000 | 21950 | 198 |
| 319 | 20230703 | 131300 | 2820349500 | 22000 | 21950 | 22000 | 21950 | 45 |
| 320 | 20230703 | 131200 | 2819359600 | 22000 | 22000 | 22000 | 21950 | 1423 |
| 321 | 20230703 | 131100 | 2788104650 | 22000 | 22000 | 22000 | 21950 | 123 |
| 322 | 20230703 | 131000 | 2785400300 | 21950 | 21950 | 22000 | 21950 | 187 |
| 323 | 20230703 | 130900 | 2781290350 | 22000 | 21950 | 22000 | 21950 | 89 |
| 324 | 20230703 | 130800 | 2779333400 | 22000 | 21950 | 22000 | 21950 | 105 |
| 325 | 20230703 | 130700 | 2777023650 | 21950 | 22000 | 22000 | 21950 | 197 |
| 326 | 20230703 | 130600 | 2772689700 | 21950 | 21950 | 22000 | 21950 | 136 |
| 327 | 20230703 | 130500 | 2769702150 | 21950 | 21950 | 22000 | 21950 | 64 |
| 328 | 20230703 | 130400 | 2768295650 | 21950 | 22000 | 22000 | 21950 | 138 |
| 329 | 20230703 | 130300 | 2765264400 | 21950 | 21950 | 22000 | 21950 | 135 |
| 330 | 20230703 | 130200 | 2762294650 | 22000 | 22000 | 22000 | 21950 | 75 |
| 331 | 20230703 | 130100 | 2760644700 | 21950 | 21950 | 22000 | 21950 | 246 |
| 332 | 20230703 | 130000 | 2755235500 | 21950 | 21950 | 22000 | 21950 | 202 |
| 333 | 20230703 | 125900 | 2750795800 | 21950 | 22000 | 22000 | 21950 | 166 |
| 334 | 20230703 | 125800 | 2747143950 | 21950 | 22000 | 22000 | 21950 | 150 |
| 335 | 20230703 | 125700 | 2743846950 | 21950 | 22000 | 22000 | 21950 | 74 |
| 336 | 20230703 | 125600 | 2742219450 | 21950 | 21950 | 22000 | 21950 | 90 |
| 337 | 20230703 | 125500 | 2740241150 | 21950 | 21950 | 22000 | 21950 | 108 |
| 338 | 20230703 | 125400 | 2737866150 | 21950 | 21950 | 21950 | 21950 | 44 |
| 339 | 20230703 | 125300 | 2736900350 | 22000 | 21950 | 22000 | 21950 | 102 |
| 340 | 20230703 | 125200 | 2734657500 | 21950 | 21950 | 21950 | 21950 | 42 |
| 341 | 20230703 | 125100 | 2733735600 | 21950 | 22000 | 22000 | 21950 | 153 |
| 342 | 20230703 | 125000 | 2730371850 | 22000 | 21950 | 22000 | 21950 | 176 |
| 343 | 20230703 | 124900 | 2726504650 | 21950 | 22000 | 22000 | 21950 | 174 |
| 344 | 20230703 | 124800 | 2722678500 | 21950 | 21950 | 22000 | 21950 | 59 |
| 345 | 20230703 | 124700 | 2721380850 | 21950 | 21950 | 22000 | 21950 | 372 |
| 346 | 20230703 | 124600 | 2713201800 | 21950 | 22000 | 22000 | 21950 | 142 |
| 347 | 20230703 | 124500 | 2710082800 | 22000 | 22000 | 22000 | 21950 | 141 |
| 348 | 20230703 | 124400 | 2706981000 | 22000 | 22000 | 22000 | 22000 | 242 |
| 349 | 20230703 | 124300 | 2701657000 | 22000 | 21950 | 22000 | 21950 | 278 |
| 350 | 20230703 | 124200 | 2695541400 | 21950 | 22000 | 22000 | 21950 | 557 |
| 351 | 20230703 | 124100 | 2683287600 | 22000 | 22000 | 22050 | 22000 | 2343 |
| 352 | 20230703 | 124000 | 2631681000 | 22050 | 22000 | 22050 | 22000 | 129 |
| 353 | 20230703 | 123900 | 2628840600 | 22050 | 22050 | 22050 | 22000 | 206 |
| 354 | 20230703 | 123800 | 2624299400 | 22000 | 22050 | 22050 | 22000 | 849 |
| 355 | 20230703 | 123700 | 2605579550 | 22000 | 22000 | 22050 | 22000 | 89 |
| 356 | 20230703 | 123600 | 2603618000 | 22050 | 22050 | 22050 | 22000 | 177 |
| 357 | 20230703 | 123500 | 2599719500 | 22050 | 22050 | 22050 | 22000 | 97 |
| 358 | 20230703 | 123400 | 2597583400 | 22050 | 22050 | 22050 | 22000 | 167 |
| 359 | 20230703 | 123300 | 2593903150 | 22000 | 22050 | 22050 | 22000 | 133 |
| 360 | 20230703 | 123200 | 2590971500 | 22000 | 22000 | 22050 | 22000 | 137 |
| 361 | 20230703 | 123100 | 2587952750 | 22000 | 22000 | 22050 | 22000 | 168 |
| 362 | 20230703 | 123000 | 2584251000 | 22050 | 22000 | 22050 | 22000 | 80 |
| 363 | 20230703 | 122900 | 2582489200 | 22050 | 22000 | 22050 | 22000 | 144 |
| 364 | 20230703 | 122800 | 2579315350 | 22000 | 22000 | 22050 | 22000 | 263 |
| 365 | 20230703 | 122700 | 2573519400 | 22050 | 22000 | 22050 | 22000 | 79 |
| 366 | 20230703 | 122600 | 2571779500 | 22050 | 22000 | 22050 | 22000 | 140 |
| 367 | 20230703 | 122500 | 2568696100 | 22050 | 22000 | 22050 | 22000 | 123 |
| 368 | 20230703 | 122400 | 2565985250 | 22000 | 22000 | 22050 | 22000 | 309 |
| 369 | 20230703 | 122300 | 2559184750 | 22000 | 22000 | 22050 | 22000 | 139 |
| 370 | 20230703 | 122200 | 2556122500 | 22000 | 22000 | 22050 | 22000 | 127 |
| 371 | 20230703 | 122100 | 2553323800 | 22050 | 22000 | 22050 | 22000 | 155 |
| 372 | 20230703 | 122000 | 2549907650 | 22050 | 22000 | 22050 | 22000 | 154 |
| 373 | 20230703 | 121900 | 2546515050 | 22000 | 22000 | 22050 | 22000 | 91 |
| 374 | 20230703 | 121800 | 2544508650 | 22000 | 22050 | 22050 | 22000 | 88 |
| 375 | 20230703 | 121700 | 2542570400 | 22050 | 22050 | 22050 | 22000 | 92 |
| 376 | 20230703 | 121600 | 2540542800 | 22050 | 22000 | 22050 | 22000 | 175 |
| 377 | 20230703 | 121500 | 2536687750 | 22000 | 22000 | 22050 | 22000 | 119 |
| 378 | 20230703 | 121400 | 2534065800 | 22000 | 22050 | 22050 | 22000 | 157 |
| 379 | 20230703 | 121300 | 2530609250 | 22000 | 22050 | 22050 | 22000 | 90 |
| 380 | 20230703 | 121200 | 2528625000 | 22050 | 22000 | 22050 | 22000 | 285 |
| 381 | 20230703 | 121100 | 2522349850 | 22000 | 22000 | 22000 | 22000 | 947 |
| 382 | 20230703 | 121000 | 2501515850 | 22050 | 22050 | 22050 | 22000 | 122 |
| 383 | 20230703 | 120900 | 2498827750 | 22000 | 22000 | 22050 | 22000 | 202 |
| 384 | 20230703 | 120800 | 2494376100 | 22000 | 22000 | 22050 | 22000 | 106 |
| 385 | 20230703 | 120700 | 2492042000 | 22000 | 22000 | 22050 | 22000 | 151 |
| 386 | 20230703 | 120600 | 2488718050 | 22000 | 22000 | 22050 | 22000 | 319 |
| 387 | 20230703 | 120500 | 2481695650 | 22000 | 22050 | 22050 | 22000 | 99 |
| 388 | 20230703 | 120400 | 2479512900 | 22000 | 22000 | 22050 | 22000 | 123 |
| 389 | 20230703 | 120300 | 2476800950 | 22000 | 22000 | 22050 | 22000 | 501 |
| 390 | 20230703 | 120200 | 2465754950 | 22000 | 22000 | 22050 | 22000 | 136 |
| 391 | 20230703 | 120100 | 2462760600 | 22000 | 22000 | 22050 | 22000 | 153 |
| 392 | 20230703 | 120000 | 2459389800 | 22000 | 22000 | 22050 | 22000 | 111 |
| 393 | 20230703 | 115900 | 2456942500 | 22000 | 22050 | 22050 | 22000 | 233 |
| 394 | 20230703 | 115800 | 2451805000 | 22050 | 22000 | 22050 | 22000 | 121 |
| 395 | 20230703 | 115700 | 2449139850 | 22000 | 22000 | 22050 | 22000 | 161 |
| 396 | 20230703 | 115600 | 2445591350 | 22050 | 22000 | 22050 | 22000 | 107 |
| 397 | 20230703 | 115500 | 2443235650 | 22000 | 22050 | 22050 | 22000 | 122 |
| 398 | 20230703 | 115400 | 2440546950 | 22000 | 22000 | 22050 | 22000 | 136 |
| 399 | 20230703 | 115300 | 2437550200 | 22000 | 22000 | 22050 | 22000 | 119 |
| 400 | 20230703 | 115200 | 2434927550 | 22000 | 22000 | 22050 | 22000 | 156 |
| 401 | 20230703 | 115100 | 2431490700 | 22000 | 22000 | 22050 | 22000 | 134 |
| 402 | 20230703 | 115000 | 2428537700 | 22050 | 22050 | 22050 | 22000 | 174 |
| 403 | 20230703 | 114900 | 2424704000 | 22000 | 22000 | 22050 | 22000 | 129 |
| 404 | 20230703 | 114800 | 2421864450 | 22050 | 22000 | 22050 | 22000 | 200 |
| 405 | 20230703 | 114700 | 2417458650 | 22000 | 22000 | 22050 | 22000 | 139 |
| 406 | 20230703 | 114600 | 2414395550 | 22000 | 22000 | 22050 | 22000 | 161 |
| 407 | 20230703 | 114500 | 2410847150 | 22000 | 22000 | 22050 | 22000 | 109 |
| 408 | 20230703 | 114400 | 2408443950 | 22000 | 22000 | 22050 | 22000 | 225 |
| 409 | 20230703 | 114300 | 2403487750 | 22000 | 22050 | 22050 | 22000 | 95 |
| 410 | 20230703 | 114200 | 2401393400 | 22000 | 22000 | 22050 | 22000 | 70 |
| 411 | 20230703 | 114100 | 2399851000 | 22000 | 22000 | 22050 | 22000 | 129 |
| 412 | 20230703 | 114000 | 2397010450 | 22000 | 22000 | 22050 | 22000 | 125 |
| 413 | 20230703 | 113900 | 2394260400 | 22050 | 22050 | 22050 | 22000 | 25 |
| 414 | 20230703 | 113800 | 2393710300 | 22000 | 22000 | 22000 | 22000 | 44 |
| 415 | 20230703 | 113700 | 2392742300 | 22000 | 22000 | 22050 | 22000 | 355 |
| 416 | 20230703 | 113600 | 2384932250 | 22050 | 21950 | 22050 | 21950 | 1029 |
| 417 | 20230703 | 113500 | 2362316900 | 21950 | 22000 | 22000 | 21950 | 845 |
| 418 | 20230703 | 113400 | 2343727100 | 22000 | 22050 | 22050 | 21950 | 609 |
| 419 | 20230703 | 113300 | 2330325900 | 22000 | 22050 | 22050 | 22000 | 103 |
| 420 | 20230703 | 113200 | 2328055900 | 22050 | 22000 | 22050 | 22000 | 153 |
| 421 | 20230703 | 113100 | 2324682400 | 22000 | 22000 | 22050 | 22000 | 194 |
| 422 | 20230703 | 113000 | 2320407200 | 22000 | 22000 | 22050 | 22000 | 181 |
| 423 | 20230703 | 112900 | 2316418500 | 22050 | 22000 | 22050 | 22000 | 157 |
| 424 | 20230703 | 112800 | 2312961300 | 22000 | 22000 | 22050 | 22000 | 250 |
| 425 | 20230703 | 112700 | 2307453850 | 22000 | 22000 | 22050 | 22000 | 97 |
| 426 | 20230703 | 112600 | 2305315650 | 22050 | 22050 | 22050 | 22000 | 224 |
| 427 | 20230703 | 112500 | 2300380900 | 22050 | 22000 | 22050 | 22000 | 251 |
| 428 | 20230703 | 112400 | 2294847500 | 22050 | 22000 | 22050 | 22000 | 147 |
| 429 | 20230703 | 112300 | 2291606600 | 22000 | 22050 | 22050 | 22000 | 143 |
| 430 | 20230703 | 112200 | 2288458600 | 22000 | 22000 | 22050 | 22000 | 297 |
| 431 | 20230703 | 112100 | 2281922250 | 22050 | 22000 | 22050 | 22000 | 122 |
| 432 | 20230703 | 112000 | 2279233750 | 22050 | 22000 | 22050 | 22000 | 206 |
| 433 | 20230703 | 111900 | 2274695250 | 22050 | 22000 | 22050 | 22000 | 83 |
| 434 | 20230703 | 111800 | 2272865250 | 22050 | 22000 | 22050 | 22000 | 702 |
| 435 | 20230703 | 111700 | 2257386450 | 22000 | 22000 | 22050 | 22000 | 494 |
| 436 | 20230703 | 111600 | 2246513000 | 22050 | 22050 | 22050 | 22000 | 241 |
| 437 | 20230703 | 111500 | 2241203450 | 22000 | 22000 | 22050 | 22000 | 184 |
| 438 | 20230703 | 111400 | 2237149100 | 22050 | 22000 | 22050 | 22000 | 134 |
| 439 | 20230703 | 111300 | 2234197750 | 22000 | 22050 | 22050 | 22000 | 90 |
| 440 | 20230703 | 111200 | 2232213700 | 22000 | 22000 | 22050 | 22000 | 201 |
| 441 | 20230703 | 111100 | 2227781800 | 22000 | 22000 | 22050 | 22000 | 311 |
| 442 | 20230703 | 111000 | 2220930450 | 22050 | 22050 | 22100 | 22000 | 802 |
| 443 | 20230703 | 110900 | 2203244150 | 22050 | 22000 | 22100 | 22000 | 1549 |
| 444 | 20230703 | 110800 | 2169138000 | 22100 | 22100 | 22100 | 22050 | 1451 |
| 445 | 20230703 | 110700 | 2137125800 | 22100 | 22100 | 22100 | 22050 | 221 |
| 446 | 20230703 | 110600 | 2132242000 | 22050 | 22100 | 22100 | 22050 | 153 |
| 447 | 20230703 | 110500 | 2128861800 | 22100 | 22100 | 22100 | 22050 | 191 |
| 448 | 20230703 | 110400 | 2124640800 | 22100 | 22100 | 22100 | 22050 | 225 |
| 449 | 20230703 | 110300 | 2119673250 | 22100 | 22100 | 22100 | 22050 | 321 |
| 450 | 20230703 | 110200 | 2112583200 | 22050 | 22050 | 22100 | 22050 | 114 |
| 451 | 20230703 | 110100 | 2110066050 | 22100 | 22050 | 22100 | 22050 | 207 |
| 452 | 20230703 | 110000 | 2105493500 | 22050 | 22050 | 22100 | 22050 | 225 |
| 453 | 20230703 | 105900 | 2100522500 | 22100 | 22050 | 22100 | 22050 | 124 |
| 454 | 20230703 | 105800 | 2097782250 | 22100 | 22050 | 22100 | 22050 | 170 |
| 455 | 20230703 | 105700 | 2094030400 | 22100 | 22100 | 22100 | 22100 | 12 |
| 456 | 20230703 | 105600 | 2093765200 | 22050 | 22050 | 22100 | 22000 | 1329 |
| 457 | 20230703 | 105500 | 2064460600 | 22050 | 22000 | 22050 | 22000 | 135 |
| 458 | 20230703 | 105400 | 2061484900 | 22100 | 22100 | 22100 | 22000 | 196 |
| 459 | 20230703 | 105300 | 2057162650 | 22100 | 22050 | 22100 | 22000 | 175 |
| 460 | 20230703 | 105200 | 2053296400 | 22100 | 22000 | 22100 | 22000 | 82 |
| 461 | 20230703 | 105100 | 2051485000 | 22000 | 22100 | 22100 | 22000 | 105 |
| 462 | 20230703 | 105000 | 2049167450 | 22100 | 22050 | 22100 | 22000 | 1666 |
| 463 | 20230703 | 104900 | 2012430450 | 22100 | 22100 | 22100 | 22050 | 210 |
| 464 | 20230703 | 104800 | 2007790350 | 22100 | 22100 | 22100 | 22050 | 271 |
| 465 | 20230703 | 104700 | 2001808200 | 22050 | 22100 | 22100 | 22050 | 294 |
| 466 | 20230703 | 104600 | 1995320600 | 22050 | 22100 | 22100 | 22050 | 259 |
| 467 | 20230703 | 104500 | 1989602300 | 22100 | 22050 | 22100 | 22050 | 108 |
| 468 | 20230703 | 104400 | 1987215650 | 22100 | 22100 | 22100 | 22050 | 1366 |
| 469 | 20230703 | 104300 | 1957033250 | 22100 | 22050 | 22100 | 22050 | 130 |
| 470 | 20230703 | 104200 | 1954160450 | 22050 | 22100 | 22100 | 22050 | 155 |
| 471 | 20230703 | 104100 | 1950735100 | 22100 | 22100 | 22100 | 22050 | 217 |
| 472 | 20230703 | 104000 | 1945940750 | 22100 | 22050 | 22100 | 22050 | 200 |
| 473 | 20230703 | 103900 | 1941524350 | 22050 | 22050 | 22050 | 22000 | 542 |
| 474 | 20230703 | 103800 | 1929574250 | 22000 | 22000 | 22050 | 22000 | 202 |
| 475 | 20230703 | 103700 | 1925122250 | 22050 | 22000 | 22050 | 22000 | 1686 |
| 476 | 20230703 | 103600 | 1887996200 | 22000 | 22000 | 22000 | 21950 | 2915 |
| 477 | 20230703 | 103500 | 1823869000 | 22000 | 22000 | 22000 | 21950 | 512 |
| 478 | 20230703 | 103400 | 1812607550 | 22000 | 22000 | 22000 | 21950 | 126 |
| 479 | 20230703 | 103300 | 1809835750 | 22000 | 22000 | 22000 | 21950 | 1188 |
| 480 | 20230703 | 103200 | 1783701000 | 22000 | 21950 | 22000 | 21950 | 549 |
| 481 | 20230703 | 103100 | 1771625050 | 22000 | 21950 | 22000 | 21950 | 112 |
| 482 | 20230703 | 103000 | 1769162400 | 21950 | 22000 | 22000 | 21950 | 188 |
| 483 | 20230703 | 102900 | 1765031200 | 22000 | 21950 | 22000 | 21950 | 150 |
| 484 | 20230703 | 102800 | 1761735000 | 21950 | 22000 | 22000 | 21950 | 814 |
| 485 | 20230703 | 102700 | 1743835400 | 22000 | 21950 | 22000 | 21950 | 239 |
| 486 | 20230703 | 102600 | 1738581250 | 22000 | 22000 | 22000 | 21950 | 247 |
| 487 | 20230703 | 102500 | 1733147350 | 22000 | 22000 | 22000 | 21950 | 126 |
| 488 | 20230703 | 102400 | 1730376250 | 22000 | 22000 | 22000 | 21950 | 155 |
| 489 | 20230703 | 102300 | 1726968300 | 22000 | 22000 | 22000 | 21950 | 261 |
| 490 | 20230703 | 102200 | 1721233250 | 21950 | 22000 | 22000 | 21950 | 210 |
| 491 | 20230703 | 102100 | 1716618450 | 22000 | 21950 | 22000 | 21950 | 159 |
| 492 | 20230703 | 102000 | 1713121150 | 22000 | 22000 | 22000 | 21950 | 98 |
| 493 | 20230703 | 101900 | 1710967100 | 21950 | 21950 | 22000 | 21950 | 169 |
| 494 | 20230703 | 101800 | 1707256550 | 21950 | 22000 | 22000 | 21950 | 70 |
| 495 | 20230703 | 101700 | 1705716650 | 22000 | 22000 | 22000 | 21950 | 220 |
| 496 | 20230703 | 101600 | 1700877650 | 21950 | 21950 | 22000 | 21950 | 150 |
| 497 | 20230703 | 101500 | 1697579450 | 22050 | 22000 | 22050 | 21950 | 632 |
| 498 | 20230703 | 101400 | 1683674000 | 22000 | 21950 | 22000 | 21950 | 228 |
| 499 | 20230703 | 101300 | 1678667500 | 22000 | 21950 | 22000 | 21950 | 359 |
| 500 | 20230703 | 101200 | 1670785500 | 21950 | 21950 | 21950 | 21900 | 125 |
| 501 | 20230703 | 101100 | 1668043800 | 21950 | 21950 | 21950 | 21900 | 688 |
| 502 | 20230703 | 101000 | 1652945700 | 21950 | 22050 | 22050 | 21950 | 4238 |
| 503 | 20230703 | 100900 | 1559782000 | 22050 | 22050 | 22050 | 22050 | 113 |
| 504 | 20230703 | 100800 | 1557290350 | 22000 | 22050 | 22050 | 22000 | 255 |
| 505 | 20230703 | 100700 | 1551668500 | 22050 | 22050 | 22050 | 22000 | 365 |
| 506 | 20230703 | 100600 | 1543632050 | 22050 | 22050 | 22050 | 22000 | 798 |
| 507 | 20230703 | 100500 | 1526039000 | 22050 | 22100 | 22100 | 22000 | 791 |
| 508 | 20230703 | 100400 | 1508590600 | 22100 | 22100 | 22100 | 22050 | 182 |
| 509 | 20230703 | 100300 | 1504570300 | 22100 | 22100 | 22100 | 22050 | 188 |
| 510 | 20230703 | 100200 | 1500416500 | 22050 | 22100 | 22100 | 22050 | 352 |
| 511 | 20230703 | 100100 | 1492650300 | 22100 | 22050 | 22100 | 22050 | 857 |
| 512 | 20230703 | 100000 | 1473745400 | 22050 | 22050 | 22100 | 22050 | 326 |
| 513 | 20230703 | 095900 | 1466551750 | 22100 | 22100 | 22100 | 22050 | 341 |
| 514 | 20230703 | 095800 | 1459024850 | 22100 | 22050 | 22100 | 22050 | 216 |
| 515 | 20230703 | 095700 | 1454256850 | 22100 | 22100 | 22100 | 22000 | 144 |
| 516 | 20230703 | 095600 | 1451074850 | 22100 | 22100 | 22100 | 22050 | 160 |
| 517 | 20230703 | 095500 | 1447538950 | 22100 | 22100 | 22100 | 22050 | 241 |
| 518 | 20230703 | 095400 | 1442220500 | 22100 | 22050 | 22100 | 22000 | 375 |
| 519 | 20230703 | 095300 | 1433947300 | 22050 | 22100 | 22100 | 22000 | 1795 |
| 520 | 20230703 | 095200 | 1394365750 | 22050 | 22100 | 22100 | 22050 | 33 |
| 521 | 20230703 | 095100 | 1393637200 | 22100 | 22100 | 22100 | 22050 | 249 |
| 522 | 20230703 | 095000 | 1388143450 | 22100 | 22100 | 22100 | 22100 | 16 |
| 523 | 20230703 | 094900 | 1387789850 | 22100 | 22050 | 22100 | 22050 | 410 |
| 524 | 20230703 | 094800 | 1378728950 | 22100 | 22000 | 22100 | 22000 | 3020 |
| 525 | 20230703 | 094700 | 1312144700 | 22050 | 22050 | 22050 | 22050 | 391 |
| 526 | 20230703 | 094600 | 1303523150 | 22050 | 22100 | 22150 | 22000 | 905 |
| 527 | 20230703 | 094500 | 1283559550 | 22150 | 22150 | 22150 | 22050 | 1390 |
| 528 | 20230703 | 094400 | 1252834800 | 22100 | 22150 | 22150 | 22100 | 334 |
| 529 | 20230703 | 094300 | 1245448800 | 22100 | 22150 | 22150 | 22100 | 651 |
| 530 | 20230703 | 094200 | 1231050300 | 22100 | 22100 | 22150 | 22050 | 4989 |
| 531 | 20230703 | 094100 | 1120779600 | 22100 | 22100 | 22100 | 22050 | 4920 |
| 532 | 20230703 | 094000 | 1012169250 | 22100 | 22050 | 22100 | 22050 | 276 |
| 533 | 20230703 | 093900 | 1006071800 | 22050 | 22050 | 22100 | 22050 | 219 |
| 534 | 20230703 | 093800 | 1001235150 | 22050 | 22050 | 22100 | 22050 | 435 |
| 535 | 20230703 | 093700 | 991622100 | 22050 | 22100 | 22100 | 22050 | 617 |
| 536 | 20230703 | 093600 | 977987050 | 22000 | 22100 | 22100 | 22000 | 594 |
| 537 | 20230703 | 093500 | 964887550 | 22050 | 22050 | 22100 | 22050 | 2064 |
| 538 | 20230703 | 093400 | 919365200 | 22050 | 22050 | 22100 | 22050 | 1174 |
| 539 | 20230703 | 093300 | 893468550 | 22100 | 22100 | 22100 | 22050 | 472 |
| 540 | 20230703 | 093200 | 883044400 | 22100 | 22050 | 22100 | 22050 | 2297 |
| 541 | 20230703 | 093100 | 832378000 | 22050 | 22000 | 22050 | 22000 | 701 |
| 542 | 20230703 | 093000 | 816929400 | 22050 | 22000 | 22050 | 22000 | 2546 |
| 543 | 20230703 | 092900 | 760901650 | 21950 | 22000 | 22000 | 21950 | 522 |
| 544 | 20230703 | 092800 | 749417950 | 22000 | 22000 | 22000 | 22000 | 559 |
| 545 | 20230703 | 092700 | 737119950 | 21950 | 22000 | 22000 | 21950 | 554 |
| 546 | 20230703 | 092600 | 724935500 | 22000 | 21950 | 22000 | 21950 | 375 |
| 547 | 20230703 | 092500 | 716686100 | 22000 | 22000 | 22000 | 21950 | 812 |
| 548 | 20230703 | 092400 | 698829450 | 22000 | 22000 | 22000 | 21950 | 573 |
| 549 | 20230703 | 092300 | 686232500 | 22000 | 21900 | 22000 | 21900 | 4306 |
| 550 | 20230703 | 092200 | 591690500 | 21950 | 21950 | 21950 | 21900 | 348 |
| 551 | 20230703 | 092100 | 584054000 | 21900 | 21900 | 21950 | 21900 | 327 |
| 552 | 20230703 | 092000 | 576885850 | 21900 | 21950 | 21950 | 21900 | 302 |
| 553 | 20230703 | 091900 | 570257250 | 21950 | 21950 | 21950 | 21950 | 47 |
| 554 | 20230703 | 091800 | 569225600 | 21950 | 21900 | 21950 | 21900 | 1859 |
| 555 | 20230703 | 091700 | 528481100 | 21900 | 21850 | 21900 | 21800 | 5506 |
| 556 | 20230703 | 091600 | 408074150 | 21900 | 21850 | 21900 | 21850 | 351 |
| 557 | 20230703 | 091500 | 400402350 | 21900 | 21850 | 21900 | 21850 | 2138 |
| 558 | 20230703 | 091400 | 353659200 | 21850 | 21850 | 21850 | 21800 | 1362 |
| 559 | 20230703 | 091300 | 323904500 | 21850 | 21900 | 21900 | 21850 | 189 |
| 560 | 20230703 | 091200 | 319765550 | 21900 | 21900 | 21900 | 21850 | 625 |
| 561 | 20230703 | 091100 | 306096850 | 21900 | 21900 | 21900 | 21850 | 743 |
| 562 | 20230703 | 091000 | 289830550 | 21900 | 21850 | 21900 | 21800 | 934 |
| 563 | 20230703 | 090900 | 269412200 | 21850 | 21800 | 21850 | 21800 | 197 |
| 564 | 20230703 | 090800 | 265112950 | 21800 | 21900 | 21900 | 21800 | 422 |
| 565 | 20230703 | 090700 | 255883750 | 21900 | 21850 | 21900 | 21850 | 635 |
| 566 | 20230703 | 090600 | 242002400 | 21900 | 21850 | 21900 | 21850 | 338 |
| 567 | 20230703 | 090500 | 234608250 | 21850 | 21850 | 21900 | 21800 | 303 |
| 568 | 20230703 | 090400 | 227979100 | 21850 | 21750 | 21850 | 21750 | 4625 |
| 569 | 20230703 | 090300 | 127223700 | 21700 | 21750 | 21750 | 21700 | 435 |
| 570 | 20230703 | 090200 | 117771200 | 21750 | 21800 | 21800 | 21700 | 389 |
| 571 | 20230703 | 090100 | 109315200 | 21800 | 21700 | 21800 | 21700 | 2359 |
| 572 | 20230703 | 090000 | 58021400 | 21700 | 21700 | 21750 | 21600 | 2593 |